[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 
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
2016-08-10766.00792.00741.00786.00630100485302400
2016-08-09748.00766.00745.00766.00350600267113200
2016-08-08675.00686.00660.00666.008750058502400
2016-08-05695.00712.00678.00678.006820047219600
2016-08-04690.00697.00678.00687.006740046181500
2016-08-03705.00710.00685.00694.006030041861200
2016-08-02693.00720.00687.00715.007970056398700
2016-08-01694.00710.00687.00690.004180029056400
2016-07-29676.00709.00674.00709.0010180069766100
2016-07-28716.00716.00681.00683.007680053258200
2016-07-27706.00739.00704.00705.009960071373000
2016-07-26732.00735.00701.00709.008940063988800
2016-07-25719.00760.00706.00717.00150600109574400
2016-07-22738.00742.00710.00721.0010450075553700
2016-07-21684.00755.00684.00748.00220400159152500
2016-07-20664.00680.00657.00680.006000040194500
2016-07-19660.00677.00650.00659.0011430075805500
2016-07-15690.00690.00646.00660.0012030078948900
2016-07-14669.00692.00656.00680.007940053702900
2016-07-13686.00688.00655.00660.007080047453900
2016-07-12663.00690.00663.00671.006230042167800
2016-07-11640.00661.00640.00655.005180033802500
2016-07-08665.00674.00629.00636.0010860070060200
2016-07-07687.00700.00665.00675.007970054020200
2016-07-06686.00728.00663.00694.00181200125477300
2016-07-05704.00719.00688.00691.006170043129200
2016-07-04681.00709.00679.00704.008350058360900
2016-07-01667.00682.00664.00679.004290028858800
2016-06-30670.00698.00660.00661.0012430083812500
2016-06-29642.00661.00641.00656.007080046125200
2016-06-28615.00638.00601.00635.0010560065216500
2016-06-27610.00643.00606.00635.0010150063642100
2016-06-24678.00709.00576.00600.00311700196200200
2016-06-23661.00694.00655.00676.0010840072484300
2016-06-22700.00700.00665.00669.007900053472200
2016-06-21698.00717.00688.00700.008870062165500
2016-06-20699.00709.00682.00704.0010360072458600
2016-06-17699.00699.00664.00672.00152500103619300
2016-06-16719.00726.00668.00669.00187400129117300
2016-06-15702.00745.00701.00726.00195300141120800
2016-06-14796.00805.00722.00725.00328600248061000
2016-06-13852.00866.00803.00805.00290800240140800
2016-06-10885.00885.00860.00867.007380064284300
2016-06-09846.00888.00846.00884.00188200164837200
2016-06-08847.00857.00834.00856.008560072466000
2016-06-07843.00855.00826.00836.005800048680900
2016-06-06845.00845.00816.00834.0011070091810500
2016-06-03837.00865.00837.00846.00130300110295000
2016-06-02870.00884.00834.00836.00159800136034100
2016-06-01855.00897.00847.00866.00197600173455400
2016-05-31867.00874.00843.00862.0010660091332500
2016-05-30842.00865.00835.00861.00142000121633700
2016-05-27855.00870.00826.00830.00203000170912400
2016-05-26875.00875.00851.00856.00198200171074900
2016-05-25898.00924.00878.00887.00306400275352200
2016-05-24986.00988.00898.00903.0011560001088082800
2016-05-23876.00906.00855.00896.00310200274756000
2016-05-20866.00868.00844.00861.00145700125019800
2016-05-19821.00856.00805.00856.00275300229829900
2016-05-18843.00885.00798.00821.00458400383385200
2016-05-17810.00839.00810.00824.00189600155760400
2016-05-16840.00865.00809.00812.00301400250839200
2016-05-13831.00851.00798.00847.00336300277695700
2016-05-12835.00878.00821.00829.00425000357880600
2016-05-11830.00950.00809.00850.0015585001361316200
2016-05-10825.00930.00822.00845.0017079001495989700
2016-05-09779.00803.00773.00797.00169400133771500
2016-05-06750.00769.00733.00764.009740073113900
2016-05-02711.00752.00710.00745.0012280089717200
2016-04-28771.00778.00725.00743.00194900146712700
2016-04-27770.00784.00750.00779.00133900103019700
2016-04-26815.00815.00750.00771.00272000210914000
2016-04-25835.00869.00807.00816.00432900360468600
2016-04-22810.00820.00773.00798.00271700215497300
2016-04-21811.00840.00802.00810.00432400355208600
2016-04-20796.00804.00771.00781.00199600157521200
2016-04-19763.00794.00751.00786.00216300167715200
2016-04-18754.00770.00746.00746.00293500221883500
2016-04-15796.00808.00766.00786.00305100240046300
2016-04-14836.00836.00800.00811.00182300148290100
2016-04-13822.00827.00795.00817.00234700190616000
2016-04-12823.00844.00805.00810.00289100237684400
2016-04-11834.00853.00800.00838.00358500296072300
2016-04-08800.00854.00792.00826.00404600334119900
2016-04-07805.00846.00782.00813.00405700328656500
2016-04-06803.00823.00782.00804.00562900451673700
2016-04-05860.00876.00803.00803.00982200812729100
2016-04-041003.001029.00855.00860.0015030001375688600
2016-04-011085.001106.001012.001020.00853100908189000
2016-03-311050.001109.001024.001109.009302001000115800
2016-03-301029.001047.001010.001026.00372700382926600
2016-03-291037.001059.001006.001008.00442500454701000
2016-03-281012.001065.001000.001038.00610200631346500
2016-03-251017.001023.00980.001000.00453900453946300
2016-03-24970.001049.00965.001013.0013576001374410600
2016-03-23904.00987.00890.00985.0014161001346184500
2016-03-22896.00910.00861.00881.00358500315411300
2016-03-18859.00888.00843.00886.00324400279709100
2016-03-17863.00892.00838.00852.00465800402702600
2016-03-16865.00898.00835.00866.00620100537006600
2016-03-15867.00900.00851.00861.00954600828210500
2016-03-141010.001026.00882.00886.0016582001576072500
2016-03-11950.001034.00938.001017.0011672001164382600
2016-03-10988.001012.00931.00960.00843800821631300
2016-03-09968.00988.00940.00979.00824900797262200
2016-03-08933.00983.00887.00983.0011936001121566500
2016-03-07925.00975.00897.00939.0014320001342922900
2016-03-04840.00912.00833.00910.0011712001023301800
2016-03-03854.00937.00822.00840.0042110003760499400
2016-03-02830.00841.00811.00840.00550100455872400
2016-03-01801.00836.00790.00810.00516500417155100
2016-02-29818.00858.00801.00815.00688300573212300
2016-02-26865.00880.00812.00815.00926100776116500
2016-02-25821.00870.00802.00836.001101400919435500
2016-02-24787.00842.00783.00814.0012701001034803000
2016-02-23832.00851.00782.00817.0027534002241453300
2016-02-22805.00905.00805.00862.0066122005733873100
2016-02-19740.00794.00707.00778.0020597001555202500
2016-02-18751.00808.00723.00741.0039673003065575000
2016-02-17650.00746.00646.00730.0029045002103194300
2016-02-16658.00687.00613.00646.00887300575712300
2016-02-15616.00676.00601.00665.001295800836825400
2016-02-12557.00635.00533.00576.001603900929012900
2016-02-10668.00689.00541.00611.0017754001060585600
2016-02-09688.00702.00620.00641.0016156001063715600
2016-02-08704.00804.00686.00748.0040048003010379300
2016-02-05680.00750.00620.00734.0031596002170790000
2016-02-04743.00743.00743.00743.00189400140724200
2016-02-03621.00676.00607.00643.0028423001813368300
2016-02-02607.00607.00607.00607.008070048984900
2016-02-01497.00507.00494.00507.003090015434200
2016-01-29493.00493.00469.00489.004630022231100
2016-01-28474.00515.00474.00493.008160040344700
2016-01-27469.00476.00461.00474.00159007463300
2016-01-26480.00480.00461.00465.00186008657300
2016-01-25474.00477.00457.00475.002840013322500
2016-01-22447.00463.00445.00459.00218009859300
2016-01-21454.00467.00432.00435.0010320046360600
2016-01-20500.00504.00465.00465.008830042716100
2016-01-19465.00482.00465.00471.003480016420500
2016-01-18472.00482.00466.00472.006180029261600
2016-01-15518.00536.00491.00499.006130031449800
2016-01-14511.00511.00491.00508.004420022028100
2016-01-13524.00526.00513.00522.002640013719800
2016-01-12542.00558.00492.00507.009700051051700
2016-01-08526.00580.00526.00538.00205100113841100
2016-01-07531.00577.00531.00533.0012330067919400
2016-01-06541.00541.00523.00531.002550013590900
2016-01-05523.00535.00518.00532.003240017100100
2016-01-04530.00553.00523.00528.005810031134700
2015-12-30522.00528.00521.00525.002950015478900
2015-12-29525.00529.00518.00521.002280011926900
2015-12-28487.00522.00487.00520.003770019181900
2015-12-25487.00494.00483.00491.004650022699000
2015-12-24507.00513.00490.00495.006930034717700
2015-12-22507.00515.00506.00510.003340017075000
2015-12-21525.00525.00506.00513.003620018572100
2015-12-18514.00535.00513.00530.004350022835600
2015-12-17522.00529.00511.00516.008640044884200
2015-12-16568.00590.00520.00521.00492800277077700
2015-12-15518.00522.00504.00508.003280016777700
2015-12-14511.00523.00505.00516.006230031895000
2015-12-11524.00540.00524.00531.002360012550500
2015-12-10533.00533.00524.00524.003090016336400
2015-12-09565.00565.00535.00537.005690031117000
2015-12-08569.00572.00548.00555.003360018708600
2015-12-07552.00567.00547.00567.003140017468900
2015-12-04545.00555.00542.00553.003070016840200
2015-12-03570.00571.00550.00554.006350035467300
2015-12-02583.00583.00566.00566.005150029632500
2015-12-01580.00583.00570.00576.005240030239300
2015-11-30586.00593.00568.00574.008590049796100
2015-11-27575.00580.00565.00565.003420019515900
2015-11-26564.00593.00564.00573.007890045679000

   ※ 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