[2461 東証1部] ファンコミュニケーションズ 日足 時系列データ

[2461 東証1部] ファンコミュニケーションズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07726.00731.00716.00731.00373900270159000
2016-12-06735.00740.00729.00731.00159700117094400
2016-12-05731.00734.00727.00730.00152500111270500
2016-12-02741.00743.00733.00735.00214500157917200
2016-12-01753.00756.00742.00747.00234200175326600
2016-11-30748.00755.00746.00751.00173100129899400
2016-11-29743.00758.00742.00753.00160500120910900
2016-11-28743.00747.00740.00745.00149900111496100
2016-11-25758.00758.00742.00744.00160300119961700
2016-11-24762.00763.00753.00755.00143100108392600
2016-11-22755.00760.00753.00759.008860067072600
2016-11-21750.00760.00748.00759.00165200124939400
2016-11-18753.00756.00745.00750.00178000133475400
2016-11-17749.00755.00739.00748.00159200119063700
2016-11-16739.00759.00733.00751.00321500240468500
2016-11-15729.00731.00713.00729.00254800183770700
2016-11-14734.00738.00728.00730.0013390098080100
2016-11-11749.00749.00716.00722.00262300190030000
2016-11-10735.00748.00730.00737.00262100193197100
2016-11-09761.00763.00701.00708.00356700258489800
2016-11-08761.00770.00754.00758.0011290085779300
2016-11-07766.00772.00764.00769.00137100105358800
2016-11-04764.00768.00751.00756.00138100104543400
2016-11-02771.00778.00768.00769.00131900101696300
2016-11-01783.00784.00776.00782.0010840084589600
2016-10-31791.00794.00781.00785.00155000121828700
2016-10-28791.00793.00781.00791.00220800174050800
2016-10-27790.00793.00783.00789.0010880085878000
2016-10-26786.00793.00783.00790.0010250080947900
2016-10-25794.00796.00779.00785.00151400118913600
2016-10-24791.00795.00786.00791.0011490090927700
2016-10-21813.00813.00788.00790.00254300202130800
2016-10-20805.00818.00798.00809.00362500292443900
2016-10-19800.00812.00794.00810.00368800296914700
2016-10-18782.00799.00781.00797.00465200367914300
2016-10-17764.00773.00757.00770.00191800147023600
2016-10-14765.00772.00762.00766.00153200117469000
2016-10-13754.00768.00753.00767.0013080099697900
2016-10-12760.00766.00751.00753.00142600107942500
2016-10-11773.00781.00763.00767.00138100106796400
2016-10-07757.00774.00755.00766.00207800159434300
2016-10-06763.00763.00750.00759.00175300132532700
2016-10-05760.00762.00749.00753.00237700179335600
2016-10-04756.00764.00756.00758.00152400115751900
2016-10-03750.00763.00747.00753.00182000137559200
2016-09-30731.00747.00731.00741.00140600104175800
2016-09-29751.00757.00739.00751.00151900113702200
2016-09-28745.00759.00741.00756.00222000167255400
2016-09-27720.00740.00710.00740.00319100231433400
2016-09-26734.00744.00724.00726.00360200262797500
2016-09-23742.00747.00732.00746.00226500167794300
2016-09-21735.00746.00726.00742.00226300166727900
2016-09-20731.00749.00731.00744.00167700124406500
2016-09-16767.00767.00740.00744.00283900211845100
2016-09-15759.00775.00754.00767.00173700132819700
2016-09-14759.00765.00754.00761.0012270093411600
2016-09-13757.00765.00752.00761.00196600149387300
2016-09-12768.00769.00744.00746.00168400126764200
2016-09-09763.00774.00759.00770.00280800215362700
2016-09-08757.00762.00745.00761.00195000147482600
2016-09-07748.00760.00747.00757.00209400158222600
2016-09-06739.00757.00738.00752.00353900265783100
2016-09-05738.00738.00726.00731.00141200103164800
2016-09-02729.00735.00720.00728.00153300111348800
2016-09-01731.00739.00726.00730.00279500204096000
2016-08-31735.00736.00721.00733.00241000175917100
2016-08-30725.00726.00714.00724.00144100103752400
2016-08-29734.00741.00717.00720.00250900181030500
2016-08-26735.00739.00725.00726.00156300113915900
2016-08-25743.00753.00737.00739.00187400138953300
2016-08-24754.00759.00742.00745.00146100109013100
2016-08-23746.00765.00746.00754.00239200181199600
2016-08-22752.00758.00733.00753.00438200326585900
2016-08-19775.00782.00753.00756.00563000428521800
2016-08-18812.00814.00779.00782.00422800333995500
2016-08-17838.00841.00812.00816.00272000223550500
2016-08-16867.00867.00827.00842.00713700601848500
2016-08-15830.00880.00821.00877.00550900475288100
2016-08-12826.00842.00801.00825.00600400494632300
2016-08-10825.00834.00812.00832.00488700402404100
2016-08-09836.00846.00810.00840.00344600286517400
2016-08-08830.00849.00823.00837.00478700400771200
2016-08-05830.00830.00805.00816.00261300213091100
2016-08-04831.00832.00817.00823.00229600188740400
2016-08-03819.00832.00815.00820.00196400161728500
2016-08-02823.00845.00823.00830.00174600146088600
2016-08-01821.00836.00816.00829.00172100142588100
2016-07-29812.00837.00805.00835.00292400240352900
2016-07-28811.00819.00803.00810.00424000343716800
2016-07-27830.00835.00812.00817.00198000162277600
2016-07-26820.00833.00818.00821.00187200154074600
2016-07-25839.00840.00822.00825.00348900289631200
2016-07-22845.00862.00831.00841.00261100219443900
2016-07-21865.00872.00845.00856.00404600346466500
2016-07-20879.00879.00851.00860.00555200478215700
2016-07-19875.00900.00874.00891.00586200520782900
2016-07-15890.00896.00880.00890.00420000373382800
2016-07-14875.00900.00874.00889.00631200562794200
2016-07-13880.00888.00862.00872.00415000362920700
2016-07-12865.00878.00862.00864.00389400338370000
2016-07-11855.00866.00850.00852.00374200321035200
2016-07-08845.00858.00836.00836.00326600276700600
2016-07-07840.00848.00835.00840.00265200223099400
2016-07-06821.00844.00818.00843.00335900280686100
2016-07-05840.00840.00822.00835.00279700232982000
2016-07-04812.00837.00812.00835.00411000339741900
2016-07-01803.00811.00794.00804.00295900238220600
2016-06-30781.00800.00777.00791.00432000342299300
2016-06-29749.00782.00749.00781.00344900265690600
2016-06-28730.00736.00699.00734.00518300374396200
2016-06-27720.00737.00720.00734.00343900250849200
2016-06-24760.00768.00701.00716.00557000403827300
2016-06-23752.00757.00744.00752.0011530086514400
2016-06-22748.00758.00742.00753.00182200136471500
2016-06-21746.00757.00739.00756.00165200124018600
2016-06-20742.00757.00739.00750.00223300167196000
2016-06-17736.00746.00729.00733.00306600225569200
2016-06-16752.00762.00726.00736.00466700344731000
2016-06-15744.00758.00743.00750.00223600167990600
2016-06-14750.00755.00730.00750.00369800275363300
2016-06-13788.00788.00756.00759.00366600280966200
2016-06-10789.00793.00783.00791.00243600192256300
2016-06-09798.00809.00785.00790.00218400173554100
2016-06-08810.00815.00780.00794.00268300212784500
2016-06-07788.00806.00782.00804.00248900198799000
2016-06-06777.00793.00769.00790.00210400164948400
2016-06-03776.00791.00776.00791.00129200101410900
2016-06-02787.00800.00775.00778.00175600137574500
2016-06-01791.00806.00786.00796.00287900229741500
2016-05-31792.00795.00779.00791.00337100265784000
2016-05-30771.00790.00771.00786.00224000175795400
2016-05-27764.00779.00762.00767.00255200195655800
2016-05-26775.00775.00761.00762.00156500119993100
2016-05-25780.00785.00765.00766.00162400125305600
2016-05-24783.00783.00772.00772.0010660082836300
2016-05-23781.00787.00771.00784.00180600141104900
2016-05-20769.00789.00768.00786.00220900172981600
2016-05-19774.00779.00761.00769.00278400213884700
2016-05-18763.00774.00754.00762.00294900224938300
2016-05-17754.00767.00746.00754.00512400385531300
2016-05-16770.00780.00752.00754.00249500190911500
2016-05-13785.00785.00758.00765.00299100229731200
2016-05-12788.00791.00777.00779.00192700150801200
2016-05-11794.00808.00787.00793.00332300264719200
2016-05-10794.00801.00785.00797.00320000254765400
2016-05-09770.00802.00756.00795.00596500470292100
2016-05-06765.00783.00758.00774.00219100168552000
2016-05-02750.00770.00747.00765.00253200192699700
2016-04-28804.00810.00767.00770.00421000330849700
2016-04-27773.00799.00773.00794.00371100293019200
2016-04-26783.00793.00763.00772.00375100290339800
2016-04-25789.00795.00779.00793.00420400331551100
2016-04-22821.00824.00780.00790.001179300936069600
2016-04-21869.00870.00851.00854.00401600346042500
2016-04-20863.00868.00841.00857.00479800410751200
2016-04-19844.00874.00839.00851.00964000827652300
2016-04-18821.00834.00815.00825.00286100236154100
2016-04-15841.00858.00830.00841.00462700391734200
2016-04-14828.00840.00828.00834.00356700297781600
2016-04-13806.00816.00796.00815.00325500263341500
2016-04-12800.00805.00792.00797.00282100225142400
2016-04-11806.00810.00786.00803.00261900209131800
2016-04-08779.00809.00776.00802.00237900188808900
2016-04-07775.00802.00772.00800.00287000227973600
2016-04-06756.00777.00756.00774.00236500181750100
2016-04-05789.00789.00758.00765.00462500355747300
2016-04-04801.00803.00786.00795.00328400260938100
2016-04-01854.00855.00800.00805.00585200475811500
2016-03-31867.00868.00840.00845.00455500386801000
2016-03-30858.00868.00855.00861.00288200248280300
2016-03-29825.00874.00821.00869.00620800533036000
2016-03-28837.00843.00818.00830.00430300356014700
2016-03-25820.00839.00818.00836.00548500457173200
2016-03-24815.00824.00810.00818.00461100377677500
2016-03-23820.00824.00793.00813.00376200304856800
2016-03-22810.00822.00801.00815.00418100339558400
2016-03-18789.00800.00781.00800.00394100311600600
2016-03-17807.00826.00788.00795.00541700436816300
2016-03-16813.00824.00795.00805.00836400677874400
2016-03-15755.00794.00755.00791.001082700843192000
2016-03-14756.00777.00753.00759.00687500525643100
2016-03-11759.00764.00748.00757.00495900374353400
2016-03-10769.00769.00757.00766.00382800292679200
2016-03-09762.00770.00744.00759.00640300485313200
2016-03-08767.00774.00752.00768.00578100442131800
2016-03-07774.00781.00756.00761.00575600442984100
2016-03-04754.00774.00747.00768.00615200470994500
2016-03-03745.00761.00739.00754.00682500513403900
2016-03-02729.00754.00725.00745.001135000845680500
2016-03-01700.00725.00692.00723.0014257001011220500
2016-02-29682.00699.00678.00685.00390100268768600
2016-02-26686.00692.00672.00674.00522400354430100
2016-02-25675.00687.00672.00682.00338200230433700
2016-02-24655.00687.00646.00677.00797000538104700
2016-02-23658.00678.00651.00665.00512900340550000
2016-02-22636.00656.00635.00652.00289100187782300
2016-02-19643.00652.00629.00641.00380000242665300
2016-02-18638.00660.00635.00647.00583000379135200
2016-02-17630.00645.00610.00614.00441100275240000
2016-02-16608.00639.00606.00616.00876400543856500
2016-02-15595.00616.00591.00608.001311800792474300
2016-02-12603.00615.00579.00585.00973800580430600
2016-02-10673.00681.00631.00642.00849500553571300
2016-02-09727.00729.00672.00681.0017890001236893000
2016-02-08732.00766.00725.00765.00549300412490300
2016-02-05738.00752.00721.00747.00447400331140000
2016-02-04735.00754.00734.00737.00365100271509300
2016-02-03733.00755.00731.00746.00691800514333100
2016-02-02760.00769.00752.00755.00239900182532100
2016-02-01763.00772.00758.00763.00580600443933600
2016-01-29735.00757.00726.00756.00664500494533500
2016-01-28722.00739.00716.00730.00275900201037000
2016-01-27716.00735.00716.00734.00359700261309100
2016-01-26707.00723.00700.00710.00304400216463000
2016-01-25698.00724.00697.00719.00708400503457100
2016-01-22663.00692.00660.00689.00485400330174900
2016-01-21668.00687.00645.00649.00740500489957500
2016-01-20693.00708.00666.00668.00686800467730700
2016-01-19682.00702.00677.00701.00568100393309300
2016-01-18666.00696.00657.00692.00898500610559900
2016-01-15709.00717.00688.00692.00482300335929800
2016-01-14692.00701.00681.00700.00548300378028000
2016-01-13683.00716.00683.00711.00494500349062600
2016-01-12696.00702.00670.00676.00940400643259500
2016-01-08690.00711.00684.00696.00616200429180400
2016-01-07698.00709.00694.00695.00640100448972500
2016-01-06721.00725.00698.00701.00632200446637600
2016-01-05717.00735.00717.00722.00280700203330600
2016-01-04745.00758.00727.00731.00407500301119700
2015-12-30745.00753.00742.00746.00254700190051500
2015-12-29745.00747.00729.00738.00314400232744600
2015-12-28713.00748.00712.00743.00620000456658700
2015-12-25726.00734.00707.00716.001165700833750900
2015-12-24746.00751.00730.00731.00892500659003100
2015-12-22755.00769.00746.00746.00743900559808900
2015-12-21763.00772.00752.00756.00879800667160900
2015-12-18787.00794.00770.00773.00941000733492700
2015-12-17793.00794.00784.00789.00384300303235200
2015-12-16785.00792.00768.00778.00813700631003900
2015-12-15797.00802.00771.00772.00760800595848300
2015-12-14805.00806.00786.00789.00759000602451900
2015-12-11810.00835.00805.00826.00635700521125000
2015-12-10821.00823.00803.00808.00509800414725800
2015-12-09826.00847.00826.00829.00486700406881500
2015-12-08836.00836.00823.00826.00376100311289000
2015-12-07828.00839.00828.00836.00428500358144200
2015-12-04812.00823.00812.00815.00553000451059200
2015-12-03836.00839.00822.00823.00459900380997600
2015-12-02835.00848.00834.00840.00547300460653800
2015-12-01827.00834.00824.00829.00352200291222900

   ※ 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