[2468 東証2部] フュートレック 日足 時系列データ

[2468 東証2部] フュートレック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17835.00838.00825.00828.007520062598700
2017-08-16822.00850.00814.00831.00157200131320500
2017-08-15804.00825.00804.00813.00138200112559800
2017-08-14774.00809.00774.00798.00201500158693900
2017-08-10850.00887.00790.00793.00661600545954000
2017-08-09920.00929.00902.00917.00114500104839800
2017-08-08924.00947.00919.00926.00110000102759900
2017-08-07918.00944.00918.00930.006080056592800
2017-08-04895.00934.00895.00929.008320075982800
2017-08-03940.00940.00900.00910.00128500117517700
2017-08-02893.00950.00893.00941.00145000134882300
2017-08-01921.00921.00890.00895.00232700210605100
2017-07-31952.00957.00931.00933.00175500165151200
2017-07-28981.00986.00967.00967.00124400121102700
2017-07-271002.001005.00982.00987.00131900130765300
2017-07-26994.001006.00991.00998.009210091865200
2017-07-25988.001005.00988.00996.00115100114856100
2017-07-24997.001004.00988.00993.00103700103175000
2017-07-21974.001022.00971.001008.00307600307411500
2017-07-20980.00990.00975.00976.00120700118372300
2017-07-19979.00990.00972.00974.00122300119740600
2017-07-181007.001007.00985.00986.009980099303300
2017-07-14992.001009.00990.00993.00156900156751500
2017-07-13974.001013.00970.00989.00273200271214100
2017-07-12971.00990.00963.00970.00135400132185900
2017-07-11969.00976.00963.00971.007060068411000
2017-07-10972.00979.00961.00969.009950096593100
2017-07-07949.00968.00935.00965.00108300103219600
2017-07-06969.00984.00957.00959.00119800115917000
2017-07-05955.00967.00937.00967.00256900243894500
2017-07-04999.001000.00960.00963.00210700205984500
2017-07-031004.001004.00982.00991.00132300131312800
2017-06-30964.001000.00959.00993.00264500257520700
2017-06-291007.001015.00985.00994.00195300194807600
2017-06-281025.001031.00992.00992.00281400282578300
2017-06-271038.001047.001002.001028.00398100407595100
2017-06-26985.001125.00984.001049.0021585002296686100
2017-06-231006.001007.00968.00979.00375200370629700
2017-06-221016.001030.001000.001012.00350500354724300
2017-06-211001.001045.00984.001012.00580000585645900
2017-06-201070.001080.00996.001007.0013630001415637000
2017-06-191113.001154.001113.001146.00234600266170700
2017-06-161110.001134.001106.001116.00246600275703300
2017-06-151120.001162.001106.001125.00527000594316500
2017-06-141217.001226.001147.001147.00609800720086900
2017-06-131216.001241.001193.001210.00519400629869400
2017-06-121206.001263.001175.001218.0017641002159475500
2017-06-091130.001200.001120.001200.0012472001457912000
2017-06-081126.001150.001113.001113.00575400650420500
2017-06-071068.001114.001029.001101.00430200467970600
2017-06-061150.001155.001095.001097.00475400531862000
2017-06-051142.001157.001122.001136.00417200475656600
2017-06-021160.001177.001119.001140.00759300870736800
2017-06-011104.001162.001072.001147.009450001059146200
2017-05-311111.001154.001085.001096.0012829001438732600
2017-05-301060.001109.001036.001108.0012421001341279900
2017-05-291046.001062.001003.001050.00901200932236400
2017-05-26962.001040.00941.001035.0014282001431827600
2017-05-25973.00978.00937.00962.00345500330928900
2017-05-24925.00965.00924.00965.00469600443437600
2017-05-23913.00927.00890.00914.00192600175350600
2017-05-22879.00909.00879.00907.00223700200483300
2017-05-19871.00896.00865.00873.00182500160360700
2017-05-18829.00874.00829.00866.00285700241349000
2017-05-17897.00899.00860.00868.00434800380317300
2017-05-16915.00918.00891.00912.00227100205157800
2017-05-15960.00960.00903.00905.00495300454514200
2017-05-12998.001019.00962.00966.00703800693472800
2017-05-111025.001080.00955.00955.0010887001100583400
2017-05-10967.00988.00953.00962.00256900249245400
2017-05-091020.001035.00961.00967.00681100676559500
2017-05-08926.001028.00911.001014.0011699001160842200
2017-05-02903.00912.00890.00912.00115900104377500
2017-05-01911.00924.00891.00892.00194300175593900
2017-04-28887.00927.00877.00918.00314800285394300
2017-04-27867.00882.00860.00878.00185400161698400
2017-04-26865.00874.00845.00873.00281400242350400
2017-04-25820.00862.00818.00861.00207000175212400
2017-04-24813.00829.00813.00816.0010610087191300
2017-04-21845.00845.00810.00813.00138000113658600
2017-04-20800.00846.00800.00830.00230100189357600
2017-04-19792.00813.00792.00801.009500076317300
2017-04-18795.00805.00783.00800.00148400117769300
2017-04-17769.00788.00757.00780.00193600149923500
2017-04-14800.00809.00764.00773.00205300160923900
2017-04-13745.00828.00745.00810.00390000309059400
2017-04-12761.00770.00736.00757.00208300156951400
2017-04-11784.00802.00774.00776.00155500121849200
2017-04-10800.00811.00792.00793.00144000115209800
2017-04-07796.00805.00767.00795.00274000216072000
2017-04-06820.00820.00770.00781.00315600248943000
2017-04-05820.00845.00785.00813.00586000472927000
2017-04-04865.00874.00802.00820.00595900497358700
2017-04-03849.00886.00849.00856.0011855001014903400
2017-03-311001.001021.00995.00999.007970080150000
2017-03-301027.001043.001000.001002.00102300104106000
2017-03-29992.001046.00992.001034.00227100232991400
2017-03-28974.001011.00974.001000.00155400154918200
2017-03-271004.001008.00970.00971.00156800154293200
2017-03-241020.001033.001010.001016.008500086958000
2017-03-23988.001025.00988.001015.00159900161843600
2017-03-221002.001024.00987.00988.00254200254418400
2017-03-21960.00998.00960.00997.00127600124973500
2017-03-17998.001000.00960.00980.00161800158204100
2017-03-16973.001020.00973.001009.00135100134905800
2017-03-151030.001039.00991.00999.00211000211808000
2017-03-141021.001035.001014.001029.00101100103534200
2017-03-131032.001046.001011.001022.00150100153761000
2017-03-101080.001083.001031.001035.00283600297185700
2017-03-091091.001099.001080.001080.00148100161253600
2017-03-081094.001102.001069.001084.00218300236487700
2017-03-071063.001134.001063.001101.00637500703255700
2017-03-061071.001073.001040.001040.00198000208653300
2017-03-031086.001091.001061.001071.00148300159194900
2017-03-021064.001098.001056.001090.00292600315686000
2017-03-011038.001060.001016.001051.00280600290849900
2017-02-281026.001067.001025.001042.00222900233539300
2017-02-271047.001049.001015.001026.00210800217151400
2017-02-241055.001055.001033.001052.00195700204558500
2017-02-231075.001080.001052.001058.00135700143968200
2017-02-221075.001086.001070.001080.00178200191987200
2017-02-211067.001088.001046.001075.00224700239416800
2017-02-201072.001086.001041.001059.00363700384323300
2017-02-171113.001120.001077.001077.00290300317056300
2017-02-161108.001154.001092.001093.00594500667386900
2017-02-151077.001098.001060.001085.00285100308309700
2017-02-141119.001126.001080.001080.00296400325581400
2017-02-131095.001119.001088.001103.00367100405191200
2017-02-101163.001195.001085.001093.009870001108868700
2017-02-091218.001233.001163.001163.00585400694522900
2017-02-081200.001260.001200.001222.00615800758896500
2017-02-071185.001218.001161.001199.00470700560577400
2017-02-061224.001228.001188.001193.00319000384539800
2017-02-031229.001257.001171.001218.00663600802458000
2017-02-021236.001287.001221.001230.008254001032409100
2017-02-011255.001291.001202.001248.0012578001566921000
2017-01-311370.001436.001272.001299.0031384004260260900
2017-01-301330.001367.001317.001343.009667001294936500
2017-01-271386.001388.001292.001325.0018736002490282900
2017-01-261405.001431.001356.001405.0031200004353648000
2017-01-251215.001360.001190.001347.0037090004838616200
2017-01-241150.001208.001147.001196.00747400883799700
2017-01-231125.001173.001100.001173.00661600751604600
2017-01-201101.001142.001082.001130.00832100927326400
2017-01-191210.001282.001097.001101.0029114003464551400
2017-01-181100.001169.001072.001164.0010232001156956600
2017-01-171159.001182.001112.001119.0010243001172013600
2017-01-161130.001171.001092.001164.0011723001330461000
2017-01-131089.001145.001067.001135.0011082001226947500
2017-01-121065.001126.001050.001081.0016240001759583800
2017-01-111108.001128.001051.001058.0015390001673587900
2017-01-101212.001278.001157.001157.0032859003956603900
2017-01-061127.001169.001056.001092.0029863003326585200
2017-01-05984.001149.00967.001149.0050839005533842500
2017-01-041000.001044.00967.00999.0035231003541582200
2016-12-30803.00955.00803.00896.0039566003591203400
2016-12-29804.00810.00793.00805.008850070863600
2016-12-28800.00816.00800.00813.008230066560800
2016-12-27796.00812.00791.00798.00134700108115700
2016-12-26782.00797.00782.00788.008180064611000
2016-12-22786.00790.00777.00782.00136000106209200
2016-12-21807.00808.00788.00790.00127300101320500
2016-12-20801.00804.00794.00802.006640053077500
2016-12-19825.00825.00792.00795.00218200175267400
2016-12-16797.00834.00791.00834.00336800274496000
2016-12-15797.00800.00782.00785.0010370081711700
2016-12-14799.00803.00790.00791.007560060091400
2016-12-13789.00803.00787.00799.008690069025800
2016-12-12800.00802.00788.00793.0010230081314900
2016-12-09787.00808.00777.00795.00138100109333600
2016-12-08798.00798.00780.00786.009380073622200
2016-12-07806.00808.00791.00793.009690077285500
2016-12-06787.00824.00783.00812.00235900189829600
2016-12-05767.00784.00762.00781.008320064215100
2016-12-02786.00787.00769.00770.00168600131027800
2016-12-01800.00805.00786.00790.00126800101004600
2016-11-30801.00807.00789.00793.008700069263400
2016-11-29805.00807.00797.00801.007140057181400
2016-11-28790.00813.00790.00808.009120073240800
2016-11-25815.00821.00786.00789.00228300182209000
2016-11-24813.00835.00809.00818.00152200124926600
2016-11-22815.00823.00803.00803.00172100139617000
2016-11-21842.00858.00827.00830.00137700116035500
2016-11-18875.00877.00832.00843.00208700177223600
2016-11-17843.00875.00837.00870.00202700174934800
2016-11-16822.00848.00815.00845.00222300185038000
2016-11-15818.00824.00793.00816.0011160090228200
2016-11-14800.00823.00796.00818.009760079449900
2016-11-11825.00825.00783.00801.00258300207389100
2016-11-10815.00830.00799.00828.00140300114826800
2016-11-09824.00828.00735.00770.00346800268555200
2016-11-08830.00842.00820.00820.009630079634200
2016-11-07812.00841.00804.00840.00136300112581500
2016-11-04785.00800.00785.00797.008910070444400
2016-11-02813.00817.00770.00792.00233700185327900
2016-11-01831.00835.00820.00826.005860048436800
2016-10-31827.00847.00826.00830.00122700102304900
2016-10-28867.00867.00821.00833.00214900180668200
2016-10-27865.00868.00856.00860.00144700124665400
2016-10-26855.00877.00844.00870.00392700338349500
2016-10-25839.00862.00826.00844.00284600239877800
2016-10-24872.00885.00828.00837.00823200705417600
2016-10-21817.00826.00812.00812.007820064027000
2016-10-20820.00831.00817.00818.0010620087397900
2016-10-19803.00832.00796.00829.00253000206817100
2016-10-18785.00805.00782.00803.009930078919900
2016-10-17809.00810.00781.00792.0011150088578600
2016-10-14792.00805.00775.00805.00194600154484500
2016-10-13786.00796.00765.00771.0010890084843700
2016-10-12794.00802.00775.00776.009410074185100
2016-10-11813.00813.00794.00794.007210058051000
2016-10-07801.00806.00790.00796.00134900107548400
2016-10-06838.00839.00805.00806.00179300147196700
2016-10-05813.00838.00803.00831.00253400208873300
2016-10-04820.00866.00803.00805.00988100818451400
2016-10-03770.00790.00768.00768.009710075436700
2016-09-30762.00778.00761.00762.007130054735700
2016-09-29774.00780.00765.00768.005300040864700
2016-09-28775.00790.00761.00771.00133600103690800
2016-09-27752.00761.00742.00755.007090053275400
2016-09-26789.00808.00761.00763.00172400134484200
2016-09-23755.00783.00752.00781.008760067520500
2016-09-21748.00766.00736.00764.009350069998400
2016-09-20757.00778.00744.00750.0010190077390500
2016-09-16767.00783.00755.00757.0011210086178300
2016-09-15755.00775.00738.00768.00132200100046200
2016-09-14794.00802.00756.00766.00162000126520200
2016-09-13805.00829.00801.00809.0010010081644400
2016-09-12799.00817.00797.00803.0010300082761400
2016-09-09817.00824.00810.00821.009800080181400
2016-09-08835.00838.00805.00817.00129300105943800
2016-09-07808.00830.00802.00830.00146800120073400
2016-09-06788.00829.00782.00822.00266600216093000
2016-09-05770.00785.00767.00773.007670059560700
2016-09-02771.00779.00762.00763.008620066365500
2016-09-01796.00796.00766.00779.0012890099881700
2016-08-31815.00818.00777.00781.00143700114673400
2016-08-30776.00796.00763.00794.00128400100764400
2016-08-29782.00782.00756.00765.008490065301600
2016-08-26786.00791.00768.00773.00162000125558100
2016-08-25815.00819.00794.00796.009230074161000
2016-08-24813.00829.00782.00812.00350100282311300
2016-08-23857.00882.00806.00813.00478200401111500
2016-08-22852.00869.00844.00858.00178100151908200
2016-08-19850.00880.00841.00851.00344400294647500
2016-08-18826.00878.00826.00858.00802600687209200
2016-08-17815.00834.00803.00811.00217700177008700
2016-08-16781.00828.00781.00828.00430700348061400
2016-08-15801.00814.00769.00780.00159300125825300
2016-08-12785.00816.00773.00813.00179100143393100

   ※ 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