[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 
2017-12-15975.00979.00968.00972.00217200211237400
2017-12-14982.00987.00969.00980.00390000381516500
2017-12-13977.00982.00970.00977.00253900247946500
2017-12-12973.00984.00972.00979.00338100330619800
2017-12-11964.00965.00954.00964.00319000306270400
2017-12-08955.00970.00955.00960.00325800313318700
2017-12-07937.00965.00937.00959.00390500373592400
2017-12-06953.00963.00939.00942.00321700304933000
2017-12-05968.00973.00952.00957.00331400317820500
2017-12-04989.00993.00968.00969.00296900290456500
2017-12-01979.00994.00977.00982.00307900303084000
2017-11-301001.001001.00970.00973.00496800484900200
2017-11-29994.001012.00987.00997.00578400576697800
2017-11-28991.001001.00988.00998.00311400310245400
2017-11-27999.00999.00984.00989.00240500238207200
2017-11-24979.00994.00971.00990.00242100238881600
2017-11-22988.00990.00978.00984.00274200270117500
2017-11-21994.00995.00979.00986.00286800282764400
2017-11-20980.00991.00975.00988.00320800315864600
2017-11-17975.001002.00973.001002.00652400646479600
2017-11-16954.00973.00943.00967.0010617001020094400
2017-11-15990.00992.00968.00974.00574900564352200
2017-11-141006.001012.00980.00995.00890800888538300
2017-11-131000.001031.00988.001029.00722300735093400
2017-11-101042.001060.001030.001032.00765300795707600
2017-11-091125.001129.001000.001045.0017905001873513600
2017-11-081172.001215.001170.001204.00449700536274000
2017-11-071161.001169.001158.001166.00155000180414300
2017-11-061159.001170.001153.001160.00172800200809900
2017-11-021168.001172.001154.001155.00205400238209900
2017-11-011172.001181.001152.001180.00339000395584600
2017-10-311170.001178.001160.001171.00141200164955900
2017-10-301166.001175.001162.001172.00200000234183200
2017-10-271150.001171.001146.001165.00202800236184000
2017-10-261150.001156.001136.001156.00283600325849300
2017-10-251163.001166.001155.001158.00194500225729200
2017-10-241165.001169.001153.001164.00173700201781400
2017-10-231151.001161.001147.001157.00203700234738200
2017-10-201140.001156.001134.001151.00306300351300500
2017-10-191154.001154.001127.001141.00416400473338900
2017-10-181166.001172.001145.001156.00369900427707000
2017-10-171213.001213.001152.001166.00843700984847900
2017-10-161235.001237.001208.001213.00248800303232400
2017-10-131237.001238.001218.001233.00180900221991100
2017-10-121233.001250.001232.001240.00132000163859300
2017-10-111250.001257.001231.001236.00160700199446300
2017-10-101229.001250.001222.001250.00264400327586000
2017-10-061212.001224.001210.001216.00114600139123700
2017-10-051225.001226.001209.001214.00208300253338100
2017-10-041248.001248.001227.001230.00200300246929900
2017-10-031260.001260.001240.001248.00188500235380000
2017-10-021270.001270.001256.001260.00148600187508300
2017-09-291248.001264.001240.001260.00339300425979400
2017-09-281239.001245.001226.001242.00215300266504100
2017-09-271225.001238.001219.001233.00215300264946500
2017-09-261228.001229.001216.001225.00216300264431400
2017-09-251244.001246.001232.001238.00217500269591500
2017-09-221236.001239.001220.001225.00177700217726400
2017-09-211252.001252.001234.001238.00302300374596800
2017-09-201217.001251.001203.001241.00626200775245300
2017-09-191236.001255.001204.001216.00757900932120100
2017-09-151178.001190.001157.001189.00411200484162300
2017-09-141199.001209.001178.001182.00314800374532900
2017-09-131195.001199.001185.001196.00238800285136900
2017-09-121190.001205.001183.001190.00282100336013700
2017-09-111181.001189.001172.001180.00231400273401000
2017-09-081160.001185.001154.001167.00558600655030600
2017-09-071163.001173.001155.001162.00265500308618200
2017-09-061118.001156.001093.001153.00460400525205700
2017-09-051158.001170.001132.001136.00489100560924500
2017-09-041158.001168.001145.001155.00425400492978100
2017-09-011159.001175.001147.001161.00667100775790200
2017-08-311161.001166.001147.001153.00599900693880600
2017-08-301113.001150.001105.001147.00782300882931600
2017-08-291100.001105.001091.001102.00232900255872300
2017-08-281100.001115.001096.001104.00395000436629000
2017-08-251088.001109.001084.001090.00483900530307500
2017-08-241081.001091.001077.001080.00326000353634500
2017-08-231078.001095.001075.001081.00599500651146700
2017-08-221064.001079.001063.001072.00527200565710500
2017-08-211064.001073.001055.001059.00502900535254300
2017-08-181058.001067.001053.001056.00206200218432100
2017-08-171081.001093.001066.001070.00378600407425000
2017-08-161052.001087.001052.001080.00633300679471000
2017-08-151042.001050.001038.001047.00304400317927000
2017-08-141028.001049.001022.001038.00381800397490300
2017-08-101043.001056.001033.001036.00394900411726100
2017-08-091025.001045.001020.001039.00623000643295500
2017-08-081024.001029.001012.001016.00146900149608400
2017-08-071025.001025.001012.001017.00137300139905900
2017-08-04996.001023.00996.001019.00212300215682700
2017-08-03995.001004.00989.001001.00209300208778900
2017-08-021002.001012.00997.001003.00233600235004000
2017-08-011016.001016.00990.00991.00200900200601000
2017-07-311014.001015.00999.001010.00192700194240200
2017-07-281031.001038.001019.001022.00193300197973700
2017-07-271035.001044.001030.001031.00239500247930500
2017-07-261031.001035.001020.001034.00236000242573200
2017-07-251029.001032.001023.001029.00169300173990000
2017-07-241026.001034.001024.001029.00235500242366600
2017-07-211030.001032.001022.001024.00251000257745400
2017-07-201019.001032.001014.001014.00284500290488100
2017-07-191000.001015.001000.001011.00241000243356900
2017-07-18996.001011.00996.001001.00357900358907100
2017-07-141006.001013.00993.001003.00455200456974200
2017-07-131005.001021.001003.001016.00253600256973100
2017-07-12998.001014.00994.001003.00212200213499600
2017-07-11995.001007.00986.001004.00338100337858200
2017-07-10976.00997.00968.00990.00244700241726800
2017-07-07965.00981.00963.00970.00252400245680300
2017-07-06967.00975.00962.00970.00322500312553900
2017-07-05960.00971.00949.00967.00393800379233600
2017-07-04998.001000.00971.00974.00356900349391100
2017-07-03983.00995.00971.00987.00461600453237000
2017-06-30990.00998.00982.00993.00342600339572900
2017-06-291011.001013.00991.001008.00510900512391700
2017-06-281015.001039.00996.00996.00567600575385300
2017-06-271064.001064.001025.001026.00835700868087300
2017-06-26998.001065.00995.001065.0018098001886155600
2017-06-23973.00994.00960.00984.00449100439363600
2017-06-22978.00989.00975.00981.00299400294424300
2017-06-21962.00988.00962.00976.00222500217639700
2017-06-20962.00969.00956.00963.00202700195291200
2017-06-19963.00967.00946.00955.00332300317473100
2017-06-16980.00983.00963.00969.00225800219247000
2017-06-15968.00982.00963.00976.00218300212902600
2017-06-14974.00985.00967.00968.00237300231480200
2017-06-13949.00973.00949.00969.00178100171857700
2017-06-12949.00965.00940.00963.00266000253963400
2017-06-09975.00981.00961.00963.00324800314771600
2017-06-08995.001001.00980.00982.00395600392216700
2017-06-07972.00990.00972.00984.00244800240581000
2017-06-061002.001007.00971.00984.00398900393815600
2017-06-05987.001015.00975.001012.00241600242999700
2017-06-021033.001035.00998.00998.00861700875235800
2017-06-01983.001005.00980.001002.00615300611909200
2017-05-31980.00984.00973.00974.00257100251253800
2017-05-30984.00987.00972.00985.00375100368121800
2017-05-29956.00985.00956.00977.00385100375899100
2017-05-26981.00983.00953.00956.00277100265845200
2017-05-25970.00997.00970.00977.00367100361836800
2017-05-24963.00976.00962.00968.00247000239064800
2017-05-23985.00985.00951.00955.00483800465691100
2017-05-22968.00980.00967.00976.00246300240050300
2017-05-19969.00980.00965.00966.00265300257809600
2017-05-18940.00982.00937.00973.00400700387920500
2017-05-17987.00991.00979.00985.00255800252169600
2017-05-16980.00996.00976.00987.00540800534432900
2017-05-15969.00985.00966.00978.00409000399923200
2017-05-12965.00978.00960.00969.00491400477072200
2017-05-11965.00987.00963.00967.00598600584133600
2017-05-10926.00979.00926.00969.0011930001148383800
2017-05-09880.00932.00873.00920.00512800469571500
2017-05-08929.00946.00914.00924.00641000593388600
2017-05-02904.00921.00901.00910.00435100396690600
2017-05-01894.00904.00893.00900.00348000313145400
2017-04-28894.00900.00887.00888.00229100204467400
2017-04-27866.00890.00865.00885.00367200323691200
2017-04-26868.00876.00860.00867.00271400235936900
2017-04-25876.00876.00857.00865.00269400233081600
2017-04-24864.00882.00864.00873.00318400278013000
2017-04-21856.00872.00840.00858.00339500291855000
2017-04-20852.00862.00847.00850.00296900253493600
2017-04-19822.00861.00822.00845.00491700413980200
2017-04-18788.00826.00788.00824.00494200401894100
2017-04-17765.00782.00765.00773.00164200127088900
2017-04-14773.00777.00758.00761.00148100113464800
2017-04-13764.00777.00759.00777.00191200146835600
2017-04-12789.00790.00771.00776.00184300143163900
2017-04-11796.00801.00789.00793.00132600105488200
2017-04-10799.00800.00783.00792.00278300220358300
2017-04-07802.00808.00791.00802.00146500117441300
2017-04-06817.00817.00792.00799.00188900151494400
2017-04-05815.00823.00806.00816.00124600101535500
2017-04-04829.00832.00807.00814.00204200166810700
2017-04-03832.00839.00821.00834.00188000156317200
2017-03-31836.00845.00831.00831.00159800133769900
2017-03-30843.00843.00832.00833.00131500109785500
2017-03-29835.00844.00832.00843.0011520096695400
2017-03-28827.00833.00821.00833.00132400109926600
2017-03-27829.00831.00816.00822.009890081348500
2017-03-24830.00836.00825.00833.0010330085831600
2017-03-23836.00839.00825.00830.0010270085384800
2017-03-22830.00840.00830.00832.00138600115665400
2017-03-21834.00849.00833.00845.00221000186368400
2017-03-17829.00835.00827.00834.00211700175967200
2017-03-16806.00832.00795.00831.00322700265822500
2017-03-15810.00821.00810.00817.00132500108126900
2017-03-14819.00819.00802.00814.00217600176314000
2017-03-13824.00830.00819.00821.00137400113317800
2017-03-10830.00830.00820.00822.00235700194618800
2017-03-09816.00822.00816.00820.00155900127611200
2017-03-08823.00824.00815.00819.00133200109198700
2017-03-07821.00824.00813.00822.00176800145090400
2017-03-06815.00831.00812.00823.00395800325671800
2017-03-03805.00805.00797.00803.00174700139980500
2017-03-02809.00814.00802.00805.00196100158301000
2017-03-01786.00803.00783.00802.00294300234011000
2017-02-28775.00793.00773.00787.00280000220138700
2017-02-27767.00781.00765.00775.00306700237790600
2017-02-24765.00775.00762.00769.00146800113051500
2017-02-23770.00771.00762.00766.0012520095914500
2017-02-22775.00775.00766.00768.00139500107434700
2017-02-21777.00777.00766.00772.00149300115085500
2017-02-20766.00776.00763.00775.00207700160261200
2017-02-17756.00767.00755.00763.00290800221650900
2017-02-16748.00758.00746.00755.00277800209326800
2017-02-15738.00745.00736.00745.00170500126524800
2017-02-14741.00753.00731.00733.00340600252533900
2017-02-13741.00745.00736.00738.00413400305963600
2017-02-10748.00748.00735.00738.00211900156570000
2017-02-09744.00745.00733.00745.00321300238261900
2017-02-08736.00743.00733.00741.00140600103872000
2017-02-07736.00739.00732.00733.0012340090686900
2017-02-06738.00746.00733.00741.00231600171427700
2017-02-03730.00737.00726.00731.00170500124695800
2017-02-02725.00743.00725.00725.00279800205389400
2017-02-01731.00731.00722.00728.00220400160021200
2017-01-31732.00738.00731.00735.0011940087773700
2017-01-30735.00740.00733.00739.00151200111453500
2017-01-27744.00744.00736.00738.00186500137769400
2017-01-26744.00745.00737.00742.00182100135146400
2017-01-25738.00742.00733.00739.00202400149502000
2017-01-24733.00738.00730.00735.009060066564300
2017-01-23739.00740.00732.00738.009710071528800
2017-01-20747.00749.00741.00743.00183200136385900
2017-01-19745.00747.00741.00745.00139100103570800
2017-01-18739.00742.00732.00739.0010440076980000
2017-01-17741.00748.00737.00741.00148400110144000
2017-01-16751.00751.00742.00745.0012520093352200
2017-01-13741.00753.00739.00750.00151100113205100
2017-01-12751.00754.00744.00745.00140500105056600
2017-01-11756.00759.00751.00752.00152400114958100
2017-01-10759.00763.00751.00754.00268400203215000
2017-01-06756.00759.00749.00758.00268300202538900
2017-01-05750.00756.00744.00756.00339100254867900
2017-01-04743.00750.00738.00747.00270600202073200
2016-12-30718.00741.00718.00741.00277200203676100
2016-12-29736.00736.00718.00726.00247600179231100
2016-12-28722.00739.00722.00737.00252200185289400
2016-12-27735.00739.00730.00734.00385200282615800
2016-12-26734.00742.00734.00736.00417800308365100
2016-12-22732.00737.00732.00734.00257800189367700
2016-12-21745.00745.00732.00734.00211000155523300
2016-12-20732.00745.00732.00741.00189100140062500
2016-12-19732.00734.00728.00733.00217000158546000
2016-12-16746.00750.00733.00735.00279300206009100
2016-12-15755.00758.00737.00740.00212000158058600
2016-12-14750.00762.00748.00754.00404900306754600
2016-12-13730.00747.00726.00747.00282800209178300

   ※ 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。 

Twitter