[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 
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
2016-05-20303.00325.00297.00324.003550010952600
2016-05-19295.00330.00294.00303.006500020060000
2016-05-18295.00298.00290.00291.00137004017800
2016-05-17287.00299.00282.00299.00145004227800
2016-05-16285.00288.00280.00286.0077002176500
2016-05-13290.00292.00282.00290.0063001809700
2016-05-12290.00292.00287.00290.00122003544800
2016-05-11289.00293.00285.00290.0076002197900
2016-05-10285.00290.00285.00286.002000576000
2016-05-09283.00290.00281.00285.0049001404000
2016-05-06281.00281.00278.00280.00102002851600
2016-05-02284.00287.00271.00281.00135003778000
2016-04-28292.00297.00291.00296.00134003939400
2016-04-27296.00297.00293.00295.0051001500300
2016-04-26300.00300.00290.00297.00108003171800
2016-04-25293.00299.00293.00299.0096002851000
2016-04-22290.00296.00287.00294.00137003988200
2016-04-21288.00300.00285.00294.00140004094200
2016-04-20297.00297.00280.00288.00303008785700
2016-04-19291.00299.00291.00297.00238007042800
2016-04-18285.00294.00282.00292.00189005415100
2016-04-15305.00305.00299.00300.0098002951900
2016-04-14297.00302.00296.00299.00191005692500
2016-04-13297.00305.00292.00299.003650010860300
2016-04-12307.00307.00292.00295.003780011251700
2016-04-11359.00359.00300.00308.0028910095434400
2016-04-08267.00287.00267.00287.00111003096500
2016-04-07268.00275.00262.00275.00151004031300
2016-04-06259.00276.00257.00276.00151004011600
2016-04-05284.00285.00267.00275.00165004559500
2016-04-04290.00291.00282.00287.00207005916300
2016-04-01314.00314.00297.00298.00227006913800
2016-03-31310.00323.00305.00311.003870012088600
2016-03-30300.00320.00300.00305.003280010112400
2016-03-29287.00299.00284.00299.00166004869500
2016-03-28290.00293.00285.00287.00120003471600
2016-03-25284.00288.00280.00287.0073002078200
2016-03-24275.00283.00275.00283.0074002065000
2016-03-23273.00282.00272.00281.0068001889400
2016-03-22279.00279.00273.00277.00113003107200
2016-03-18276.00278.00270.00272.0062001694200
2016-03-17275.00284.00275.00276.00118003292500
2016-03-16277.00278.00270.00278.0057001562200
2016-03-15269.00277.00269.00275.00226006116200
2016-03-14267.00270.00257.00269.00187004989700
2016-03-11260.00268.00254.00260.00166004318800
2016-03-10268.00268.00262.00267.00143003794700
2016-03-09273.00280.00263.00263.00357009575400
2016-03-08255.00300.00254.00278.0023350064963300
2016-03-07264.00266.00252.00252.00249006419300
2016-03-04258.00264.00252.00256.00153003945800
2016-03-03255.00261.00246.00251.00377009473700
2016-03-02247.00273.00247.00247.0010090025929800
2016-03-01236.00245.00232.00239.00137003249400
2016-02-29240.00253.00238.00246.00264006435500
2016-02-26239.00240.00232.00235.00132003133700
2016-02-25226.00235.00226.00231.003400782100
2016-02-24229.00239.00227.00233.00174004061800
2016-02-23230.00236.00226.00234.0069001598300
2016-02-22223.00232.00217.00231.00178003974000
2016-02-19230.00233.00230.00231.0089002062100
2016-02-18224.00235.00224.00233.0071001642100
2016-02-17226.00226.00218.00219.0055001219300
2016-02-16212.00234.00210.00227.00365007950300
2016-02-15219.00226.00215.00226.00309006798200
2016-02-12213.00219.00199.00205.00432009096400
2016-02-10265.00266.00240.00245.00235005816300
2016-02-09270.00285.00261.00266.0090002433400
2016-02-08273.00283.00263.00280.0086002326800
2016-02-05286.00286.00273.00273.00134003731000
2016-02-04290.00290.00285.00286.003400974400
2016-02-03293.00293.00281.00288.00175004991300
2016-02-02295.00302.00295.00299.00178005306000
2016-02-01306.00309.00301.00306.00228006956400
2016-01-29303.00303.00290.00303.00286008508000
2016-01-28297.00305.00297.00304.00123003705800
2016-01-27290.00297.00289.00296.00131003844600
2016-01-26288.00294.00280.00291.00183005261600
2016-01-25289.00297.00289.00294.00127003724400
2016-01-22285.00296.00282.00292.00184005313500
2016-01-21281.00301.00280.00282.00236006897200
2016-01-20293.00294.00287.00287.00248007222900
2016-01-19281.00293.00280.00293.0090002596400
2016-01-18276.00283.00267.00281.00240006644600
2016-01-15299.00304.00292.00292.00324009633300
2016-01-14314.00314.00278.00292.0010310030210300
2016-01-13334.00337.00316.00322.005300017382900
2016-01-12382.00385.00331.00331.0015770056071400
2016-01-08361.00376.00345.00374.004930017978800
2016-01-07362.00363.00347.00360.005210018640900
2016-01-06354.00363.00354.00363.00233008333300
2016-01-05345.00355.00345.00353.00117004112100
2016-01-04350.00352.00342.00348.00221007705300
2015-12-30342.00365.00340.00355.004500015933100
2015-12-29339.00344.00338.00343.0062002113700
2015-12-28330.00345.00327.00338.003490011724600
2015-12-25326.00330.00309.00324.003620011641400
2015-12-24340.00344.00325.00326.005320017740600
2015-12-22350.00359.00340.00342.006960024189400
2015-12-21370.00370.00347.00348.005330018964500
2015-12-18375.00378.00369.00372.00172006420800
2015-12-17370.00379.00365.00375.004000014942000
2015-12-16364.00370.00344.00363.005140018582900
2015-12-15372.00382.00362.00362.003460012870100
2015-12-14366.00383.00365.00370.006080022520800
2015-12-11384.00395.00380.00390.00178006911900
2015-12-10389.00399.00374.00380.005520021185600
2015-12-09408.00410.00392.00394.004800019207100
2015-12-08404.00409.00404.00405.0086003487100
2015-12-07410.00413.00402.00407.006560026693400
2015-12-04411.00418.00410.00413.002490010281400
2015-12-03420.00421.00410.00418.00182007559100

   ※ 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