[2338 東証2部] ファステップス 日足 時系列データ

[2338 東証2部] ファステップス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26355.00355.00346.00346.0036001261200
2017-05-25366.00366.00343.00355.0092003298600
2017-05-24361.00361.00353.00358.00800284500
2017-05-23350.00360.00350.00357.0095003366000
2017-05-22364.00365.00358.00363.0093003375400
2017-05-19342.00367.00342.00355.00215007551800
2017-05-18331.00348.00331.00340.00116003925500
2017-05-17354.00359.00338.00347.00152005337100
2017-05-16359.00360.00351.00354.0083002959700
2017-05-15347.00360.00342.00360.00146005087600
2017-05-12346.00347.00333.00342.00170005814200
2017-05-11328.00349.00320.00338.00239008062500
2017-05-10327.00328.00318.00319.00157005038700
2017-05-09320.00332.00319.00324.00205006663200
2017-05-08314.00317.00312.00316.0092002902800
2017-05-02309.00311.00299.00310.00234007148900
2017-05-01310.00310.00308.00310.0053001638800
2017-04-28313.00313.00310.00310.0047001462700
2017-04-27313.00319.00309.00313.00131004125600
2017-04-26320.00320.00315.00320.0096003044500
2017-04-25320.00324.00310.00320.00114003626100
2017-04-24340.00340.00320.00327.00111003664900
2017-04-21345.00349.00330.00338.00213007233900
2017-04-20322.00394.00321.00346.00313100112701600
2017-04-19312.00324.00312.00314.00135004276900
2017-04-18314.00320.00308.00318.00143004461400
2017-04-17288.00299.00288.00298.00150004405400
2017-04-14302.00305.00300.00305.00123003716700
2017-04-13312.00314.00301.00302.00192005886300
2017-04-12326.00328.00315.00318.00154004951000
2017-04-11330.00340.00322.00325.003560011725700
2017-04-10327.00368.00317.00358.006140021287300
2017-04-07339.00339.00310.00313.00233007387800
2017-04-06338.00344.00316.00330.00208006856100
2017-04-05335.00350.00334.00341.0092003133600
2017-04-04349.00352.00324.00335.00193006575400
2017-04-03364.00365.00351.00355.00152005404700
2017-03-31380.00387.00365.00369.002790010457800
2017-03-30374.00384.00366.00384.003200012106600
2017-03-29355.00404.00353.00360.009790037076600
2017-03-28348.00349.00341.00341.0087003006700
2017-03-27360.00360.00347.00348.00131004619900
2017-03-24359.00362.00357.00361.0074002657000
2017-03-23362.00369.00361.00363.0072002622900
2017-03-22380.00380.00363.00370.0098003654000
2017-03-21375.00383.00373.00378.00118004458900
2017-03-17384.00410.00380.00387.005910023308500
2017-03-16385.00385.00372.00376.00157005967100
2017-03-15390.00390.00360.00380.00179006808100
2017-03-14397.00397.00384.00387.00196007654000
2017-03-13397.00401.00384.00397.00160006321800
2017-03-10399.00406.00397.00397.00144005758400
2017-03-09402.00409.00397.00406.00117004722500
2017-03-08417.00417.00398.00410.00156006340200
2017-03-07410.00419.00410.00416.0066002738400
2017-03-06420.00421.00412.00421.0042001758800
2017-03-03422.00422.00416.00419.0053002208500
2017-03-02416.00423.00408.00416.002890012026200
2017-03-01447.00447.00423.00423.00149006489900
2017-02-28451.00452.00431.00440.003870017065400
2017-02-27443.00451.00432.00450.003320014711000
2017-02-24440.00453.00440.00451.002990013378800
2017-02-23453.00456.00441.00448.007370033086300
2017-02-22456.00465.00450.00461.006050027702400
2017-02-21443.00479.00440.00462.0013840063493500
2017-02-20429.00446.00427.00438.006150026860500
2017-02-17443.00443.00421.00422.004060017472200
2017-02-16429.00439.00411.00427.004350018539500
2017-02-15465.00465.00428.00440.006510028765300
2017-02-14460.00473.00446.00450.003290014956500
2017-02-13472.00480.00456.00459.007230033677800
2017-02-10451.00470.00442.00453.006530029882100
2017-02-09453.00456.00438.00443.007090031579800
2017-02-08427.00461.00427.00456.00231600102267100
2017-02-07400.00427.00399.00419.0018020074863400
2017-02-06395.00404.00391.00395.004500017814400
2017-02-03395.00397.00372.00387.00208008007000
2017-02-02391.00400.00389.00389.003720014576900
2017-02-01378.00390.00374.00384.00233008971500
2017-01-31392.00414.00380.00386.0015680062402000
2017-01-30355.00397.00343.00393.0019910074609000
2017-01-27319.00392.00310.00366.00327300122845400
2017-01-26314.00314.00308.00312.0098003057300
2017-01-25320.00320.00307.00314.00134004187200
2017-01-24319.00325.00312.00325.0076002404800
2017-01-23325.00325.00316.00318.0056001782400
2017-01-20326.00326.00322.00322.0038001231400
2017-01-19338.00338.00325.00326.00130004288500
2017-01-18334.00343.00326.00337.00103003488000
2017-01-17341.00341.00333.00333.0069002324400
2017-01-16345.00350.00338.00340.0067002310200
2017-01-13334.00348.00334.00348.00199006742100
2017-01-12356.00364.00348.00358.00109003883700
2017-01-11369.00369.00356.00357.0090003232000
2017-01-10370.00370.00356.00356.00148005391300
2017-01-06359.00359.00346.00355.00172006031800
2017-01-05368.00368.00357.00357.00166006007400
2017-01-04377.00377.00360.00367.003210011770000
2016-12-30332.00403.00332.00361.0020110076233900
2016-12-29331.00336.00328.00330.0047001556400
2016-12-28323.00337.00322.00336.00174005700900
2016-12-27325.00326.00319.00323.00166005368900
2016-12-26311.00331.00311.00319.00225007211900
2016-12-22335.00335.00311.00316.004430014183300
2016-12-21348.00349.00335.00335.0067002294800
2016-12-20352.00353.00339.00349.00178006150900
2016-12-19332.00358.00319.00358.004140013670100
2016-12-16345.00346.00340.00343.0091003117300
2016-12-15351.00355.00340.00345.00218007486100
2016-12-14353.00358.00348.00349.00149005250600
2016-12-13369.00369.00348.00350.003610012740900
2016-12-12381.00383.00370.00372.0080003019800
2016-12-09386.00386.00380.00384.0068002597100
2016-12-08406.00406.00380.00386.00125004921700
2016-12-07385.00402.00385.00398.00147005816500
2016-12-06385.00385.00384.00384.00101003887600
2016-12-05380.00383.00378.00380.00169006439800
2016-12-02383.00390.00371.00390.00246009372600
2016-12-01391.00395.00382.00389.00235009178100
2016-11-30402.00402.00389.00394.00140005574800
2016-11-29405.00405.00397.00405.00148005927000
2016-11-28420.00420.00400.00400.00201008169600
2016-11-25411.00422.00411.00420.00139005780800
2016-11-24420.00425.00410.00424.002660011110900
2016-11-22424.00424.00417.00422.00101004244300
2016-11-21423.00423.00401.00411.00232009620900
2016-11-18439.00439.00421.00423.00176007611400
2016-11-17430.00438.00418.00435.00125005330000
2016-11-16430.00430.00408.00427.002710011417500
2016-11-15430.00432.00417.00428.002550010869200
2016-11-14436.00448.00424.00432.006730029262400
2016-11-11377.00425.00377.00421.006260025160100
2016-11-10357.00396.00357.00385.003530013098800
2016-11-09374.00385.00333.00350.004570016562200
2016-11-08395.00398.00374.00374.00235009046000
2016-11-07372.00401.00372.00387.003500013623400
2016-11-04402.00403.00350.00394.006820025664900
2016-11-02444.00444.00399.00404.006090025206000
2016-11-01439.00449.00436.00447.002600011495300
2016-10-31463.00463.00435.00441.003330014668300
2016-10-28458.00469.00442.00447.005950027302200
2016-10-27445.00460.00441.00443.003970017921700
2016-10-26450.00460.00440.00446.004550020409500
2016-10-25428.00460.00423.00441.005550024515200
2016-10-24433.00441.00421.00431.002730011756900
2016-10-21450.00479.00420.00432.0013650062496500
2016-10-20445.00452.00437.00452.006990031063500
2016-10-19414.00450.00414.00425.0010320044257400
2016-10-18404.00420.00404.00414.005190021502200
2016-10-17406.00439.00399.00410.0010330042716100
2016-10-14420.00420.00392.00408.003690015053800
2016-10-13425.00430.00391.00421.0012510051672500
2016-10-12402.00449.00376.00426.00326800136536300
2016-10-11304.00370.00296.00370.0015670051343100
2016-10-07320.00350.00320.00350.007550025550800
2016-10-06320.00326.00314.00317.00275008784200
2016-10-05325.00327.00315.00315.0059001906000
2016-10-04330.00332.00311.00320.00252008164400
2016-10-03318.00332.00318.00332.00174005670100
2016-09-30324.00327.00310.00320.003650011766400
2016-09-29310.00325.00305.00322.00306009598700
2016-09-28298.00307.00298.00305.0080002413400
2016-09-27300.00300.00298.00300.00117003502200
2016-09-26299.00301.00297.00298.00120003585700
2016-09-23286.00303.00283.00295.003360010009800
2016-09-21285.00291.00285.00291.00154004446700
2016-09-20287.00288.00287.00288.002600748600
2016-09-16284.00287.00280.00287.0056001587300
2016-09-15278.00283.00276.00281.0078002170000
2016-09-14278.00278.00278.00278.0030083400
2016-09-13280.00286.00280.00286.0030085200
2016-09-12282.00287.00278.00283.00700198200
2016-09-09277.00284.00277.00282.002100583200
2016-09-08280.00280.00275.00277.003500970400
2016-09-07278.00283.00278.00283.0073002044100
2016-09-06276.00290.00275.00279.00104002900800
2016-09-05275.00290.00274.00284.0072002021800
2016-09-02273.00276.00270.00271.00109002971200
2016-09-01275.00277.00271.00273.001700467500
2016-08-31273.00275.00273.00275.001300356800
2016-08-30275.00275.00270.00270.0049001331000
2016-08-29274.00274.00266.00274.002800754700
2016-08-26273.00277.00266.00277.001900513300
2016-08-25270.00275.00268.00275.002500675300
2016-08-24272.00276.00270.00276.003500950600
2016-08-23274.00277.00274.00277.0054001486200
2016-08-22272.00279.00272.00272.001400383300
2016-08-19275.00279.00272.00276.00900247100
2016-08-18277.00278.00274.00274.0049001351800
2016-08-17271.00277.00271.00272.00800218100
2016-08-16281.00281.00271.00273.0059001606700
2016-08-15265.00276.00265.00273.00163004386200
2016-08-12267.00273.00267.00273.0055001489200
2016-08-10266.00270.00266.00267.0040001067900
2016-08-09264.00291.00260.00273.00208005663700
2016-08-08267.00272.00264.00264.0064001721900
2016-08-05272.00272.00271.00271.00800217000
2016-08-04272.00274.00271.00274.0030081700
2016-08-03274.00276.00273.00274.0043001179300
2016-08-02278.00290.00271.00290.001500415800
2016-08-01293.00294.00280.00292.0043001258100
2016-07-29270.00285.00270.00285.002800759600
2016-07-28277.00278.00264.00270.0052001402500
2016-07-27293.00293.00280.00281.0065001845500
2016-07-26304.00304.00281.00290.0045001331200
2016-07-25280.00303.00280.00303.00146004348300
2016-07-22275.00282.00275.00278.00400111300
2016-07-21275.00285.00275.00282.003100878800
2016-07-20273.00285.00273.00281.0042001186800
2016-07-19263.00287.00263.00280.0092002538900
2016-07-15260.00264.00257.00263.00135003533300
2016-07-14263.00263.00260.00263.0054001412600
2016-07-13268.00270.00260.00261.00168004402300
2016-07-12275.00275.00260.00268.00109002914900
2016-07-11257.00283.00249.00283.004990012991100
2016-07-08291.00298.00285.00297.00204005967300
2016-07-07287.00297.00287.00292.002000580100
2016-07-06280.00288.00278.00287.0089002523400
2016-07-05279.00280.00279.00280.003200893200
2016-07-04270.00276.00266.00275.0042001140200
2016-07-01271.00272.00271.00271.001300352900
2016-06-30268.00269.00266.00269.0055001472700
2016-06-29242.00261.00242.00261.0052001301600
2016-06-28246.00250.00246.00250.002900719800
2016-06-27237.00255.00237.00247.002700667600
2016-06-24269.00275.00232.00236.00219005487600
2016-06-23266.00276.00250.00276.0097002518000
2016-06-22266.00278.00266.00274.0048001311300
2016-06-21265.00265.00264.00264.00500132400
2016-06-20260.00265.00254.00265.002000524800
2016-06-17250.00259.00250.00251.0050001258800
2016-06-16271.00271.00251.00253.00157004117800
2016-06-15269.00285.00266.00271.00155004215700
2016-06-14283.00290.00276.00277.00131003684700
2016-06-13296.00297.00280.00281.0075002143300
2016-06-10293.00298.00290.00290.0037001086000
2016-06-09293.00293.00292.00292.003400995300
2016-06-08297.00297.00292.00293.002600761900
2016-06-07298.00298.00297.00297.0020059500
2016-06-06290.00297.00289.00297.0040001167400
2016-06-03283.00299.00283.00296.0035001022100
2016-06-02298.00299.00282.00286.00163004728100
2016-06-01301.00302.00295.00298.00144004286600
2016-05-31301.00303.00301.00302.0040001207000
2016-05-30308.00308.00300.00302.00173005252000
2016-05-27307.00312.00306.00312.002800866000
2016-05-26296.00314.00296.00307.00178005401700
2016-05-25300.00301.00295.00300.0093002777800
2016-05-24313.00313.00296.00302.00183005529100
2016-05-23317.00329.00305.00314.003570011310200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog