[2586 東証マザーズ] フルッタフルッタ 日足 時系列データ

[2586 東証マザーズ] フルッタフルッタ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09691.00705.00670.00680.003450023613000
2016-12-08670.00770.00670.00709.00199500146682200
2016-12-07666.00672.00666.00670.0048003208800
2016-12-06670.00680.00670.00670.0021001411900
2016-12-05670.00671.00669.00670.0026001742200
2016-12-02660.00676.00660.00670.0057003801000
2016-12-01680.00680.00650.00658.00136008956800
2016-11-30693.00693.00656.00660.001800012114500
2016-11-29685.00692.00684.00692.0021001445200
2016-11-28678.00688.00677.00682.001200818100
2016-11-25680.00689.00677.00677.0028001906800
2016-11-24694.00694.00682.00682.0079005470700
2016-11-22699.00699.00680.00680.0057003936500
2016-11-21695.00705.00685.00691.001450010110300
2016-11-18695.00696.00694.00694.0064004446500
2016-11-17676.00694.00667.00694.0079005353800
2016-11-16683.00683.00667.00681.00138009319200
2016-11-15680.00684.00664.00684.0056003793500
2016-11-14663.00689.00663.00685.0024001639900
2016-11-11668.00674.00668.00672.0044002946500
2016-11-10661.00668.00661.00668.001000662800
2016-11-09670.00680.00657.00658.0054003607400
2016-11-08670.00670.00665.00670.0036002406600
2016-11-07656.00670.00656.00661.00700462800
2016-11-04663.00665.00656.00656.0027001782800
2016-11-02664.00679.00662.00662.0045002995000
2016-11-01680.00680.00671.00671.0045003032600
2016-10-31687.00688.00676.00681.0053003609700
2016-10-28687.00692.00685.00688.0027001855000
2016-10-27687.00690.00687.00690.00700481400
2016-10-26685.00697.00684.00697.0025001728600
2016-10-25692.00695.00688.00688.0020001379800
2016-10-24691.00699.00691.00692.001200832100
2016-10-21690.00695.00687.00691.0019001310000
2016-10-20686.00705.00686.00689.0060004169500
2016-10-19677.00686.00676.00684.0032002174300
2016-10-18676.00681.00672.00678.0062004185100
2016-10-17683.00683.00673.00676.0020001353700
2016-10-14676.00685.00676.00685.0016001084900
2016-10-13678.00689.00678.00689.001300889600
2016-10-12675.00699.00675.00689.0041002811400
2016-10-11675.00680.00674.00674.0020001354100
2016-10-07676.00682.00674.00675.0024001624100
2016-10-06680.00689.00677.00677.001400951700
2016-10-05688.00689.00679.00680.0020001363300
2016-10-04690.00690.00681.00681.001100755900
2016-10-03677.00686.00677.00680.0018001223900
2016-09-30682.00682.00678.00682.0026001769800
2016-09-29688.00696.00683.00684.0063004336100
2016-09-28675.00696.00675.00688.002360016164800
2016-09-27741.00745.00733.00745.00134009911400
2016-09-26717.00729.00717.00728.0045003251800
2016-09-23706.00716.00706.00715.0071005046200
2016-09-21705.00714.00701.00707.0035002473000
2016-09-20716.00718.00684.00700.00109007648100
2016-09-16721.00723.00717.00718.0027001942900
2016-09-15738.00738.00717.00718.0067004838600
2016-09-14732.00739.00721.00739.0080005807900
2016-09-13727.00735.00727.00729.0041002990500
2016-09-12739.00739.00723.00725.0060004389900
2016-09-09758.00758.00731.00739.0096007129700
2016-09-08763.00765.00755.00755.0073005544700
2016-09-07764.00767.00759.00765.001100839600
2016-09-06756.00761.00753.00761.0027002041100
2016-09-05755.00755.00750.00754.0021001580700
2016-09-02755.00756.00752.00755.0022001659300
2016-09-01765.00765.00747.00758.0026001963000
2016-08-31740.00741.00738.00740.0026001923300
2016-08-30754.00754.00738.00738.0020001492500
2016-08-29745.00754.00744.00748.001300969500
2016-08-26758.00758.00739.00739.0027002001600
2016-08-25753.00756.00746.00746.00600452000
2016-08-24750.00758.00742.00742.0015001123500
2016-08-23741.00742.00741.00742.00600444800
2016-08-22745.00746.00742.00743.00800595500
2016-08-19740.00741.00740.00741.00200148100
2016-08-18755.00755.00740.00740.0041003062100
2016-08-17761.00765.00752.00754.0016001211200
2016-08-16758.00761.00755.00761.0015001137300
2016-08-15750.00768.00750.00750.0033002495900
2016-08-12737.00742.00734.00739.0015001107200
2016-08-10750.00765.00750.00763.00600457200
2016-08-09725.00741.00725.00740.00600441100
2016-08-08735.00825.00722.00722.001680012864100
2016-08-05750.00750.00750.00750.00200150000
2016-08-04735.00735.00733.00733.00300220300
2016-08-03754.00765.00733.00738.0017001272900
2016-08-02721.00749.00721.00739.0061004412300
2016-08-01743.00755.00739.00740.0030002228200
2016-07-29771.00771.00740.00754.0061004604100
2016-07-28784.00784.00778.00784.001000782800
2016-07-27793.00793.00773.00785.0057004439400
2016-07-26788.00799.00781.00782.0035002752200
2016-07-25790.00801.00790.00792.0067005302600
2016-07-22795.00795.00784.00789.0034002675100
2016-07-21808.00811.00783.00795.0073005766800
2016-07-20807.00807.00778.00806.0075005988800
2016-07-19815.00820.00805.00805.0065005273700
2016-07-15843.00843.00814.00828.0041003378100
2016-07-14841.00841.00827.00837.0024002002200
2016-07-13844.00847.00823.00826.0084007010300
2016-07-12839.00848.00824.00842.001200010071900
2016-07-11841.00841.00826.00841.0037003102200
2016-07-08829.00845.00829.00840.0078006536100
2016-07-07836.00844.00823.00844.0027002246000
2016-07-06849.00849.00821.00836.0085007105300
2016-07-05825.00849.00824.00838.001220010211500
2016-07-04809.00829.00803.00815.0078006329100
2016-07-01802.00825.00802.00812.0058004693000
2016-06-30826.00826.00800.00800.001310010619900
2016-06-29826.00846.00820.00826.00109009029700
2016-06-28830.00839.00784.00822.002910023703300
2016-06-27861.00867.00834.00841.007420063023200
2016-06-241158.001215.00821.00870.00215800211447200
2016-06-231068.001068.001068.001068.0032003417600
2016-06-22916.00918.00916.00918.0016001466500
2016-06-21930.00950.00915.00915.0014001295200
2016-06-20910.00910.00910.00910.00200182000
2016-06-17909.00912.00909.00912.0023002096200
2016-06-16930.00930.00895.00909.0079007182700
2016-06-15908.00922.00908.00922.0043003910400
2016-06-14965.00966.00905.00905.0053005070800
2016-06-131025.001025.00990.00995.0045004557200
2016-06-101000.001033.00994.001031.0033003338000
2016-06-09960.00999.00960.00999.0025002456000
2016-06-08950.00956.00945.00954.0023002189600
2016-06-07921.00950.00920.00948.0039003646500
2016-06-06935.00935.00920.00921.0057005312500
2016-06-03929.00931.00916.00916.0087008076000
2016-06-02916.00929.00916.00929.0011001012700
2016-06-01930.00930.00930.00930.0019001767000
2016-05-31919.00938.00919.00925.001000928600
2016-05-30930.00930.00913.00919.0029002691400
2016-05-27938.00938.00931.00935.0069006447700
2016-05-26905.00911.00902.00911.00300271800
2016-05-25905.00906.00905.00906.00700633700
2016-05-24910.00910.00905.00905.0040003636100
2016-05-23913.00920.00900.00919.0020001818000
2016-05-20923.00937.00920.00920.0027002500900
2016-05-19933.00943.00930.00930.0019001775000
2016-05-18948.00954.00941.00948.0030002842100
2016-05-17952.00968.00948.00948.0030002859400
2016-05-161000.001005.00952.00952.0046004531200
2016-05-131020.001049.001010.001029.0020002048200
2016-05-121088.001088.001016.001050.0025002602000
2016-05-111040.001061.001031.001060.0066006882800
2016-05-101024.001048.001020.001048.0020002063200
2016-05-091014.001040.001001.001024.0059006017500
2016-05-061080.001080.001041.001044.0033003502300
2016-05-021120.001170.001065.001090.0089009899500
2016-04-281149.001210.001100.001210.003110035326600
2016-04-271310.001388.001155.001239.0096000120781500
2016-04-26955.001100.00955.001100.005550060231900
2016-04-25942.00950.00930.00950.0014001314600
2016-04-22906.00933.00906.00927.0030002739200
2016-04-21904.00910.00904.00906.00700634900
2016-04-20930.00930.00901.00902.0020001808100
2016-04-19902.00902.00901.00901.00400360600
2016-04-18910.00910.00900.00900.0032002911000
2016-04-15920.00920.00910.00920.00700642500
2016-04-14860.00910.00858.00910.0028002466600
2016-04-13870.00870.00856.00857.00700603700
2016-04-12848.00853.00848.00853.00600509500
2016-04-11838.00838.00838.00838.00300251400
2016-04-08835.00835.00832.00835.00300250200
2016-04-07849.00849.00848.00848.00300254500
2016-04-06852.00855.00845.00855.001100936200
2016-04-05890.00890.00855.00855.0013001132600
2016-04-04924.00924.00909.00909.00400368100
2016-04-01960.00960.00873.00925.0031002813000
2016-03-31961.00961.00960.00960.00600576500
2016-03-30931.00936.00931.00931.0011001027100
2016-03-29920.00935.00920.00935.00500463000
2016-03-28995.00995.00967.00967.0016001584200
2016-03-25974.00976.00965.00974.001000971200
2016-03-24931.00976.00931.00976.0025002398000
2016-03-23966.00966.00935.00950.0014001340700
2016-03-22934.00936.00928.00936.00500467000
2016-03-18930.00930.00912.00912.0014001291200
2016-03-17918.00921.00918.00918.0019001748300
2016-03-16922.00926.00912.00919.0018001654200
2016-03-15952.00977.00915.00919.0044004167300
2016-03-14930.00950.00930.00950.001000943800
2016-03-11915.00922.00900.00922.001000914500
2016-03-10910.00925.00910.00915.00800730000
2016-03-09910.00910.00899.00899.0013001172300
2016-03-08955.00955.00905.00910.0029002695800
2016-03-07950.00955.00928.00934.0029002747500
2016-03-04942.00953.00942.00942.0020001895600
2016-03-03950.00965.00950.00954.0015001431600
2016-03-02900.001000.00900.00945.0058005560700
2016-03-01865.00880.00865.00880.00500438300
2016-02-29850.00860.00844.00844.00600511300
2016-02-26833.00833.00824.00825.00800663800
2016-02-25810.00833.00800.00833.0016001291400
2016-02-24833.00833.00817.00817.00900739100
2016-02-23837.00844.00829.00844.001000838700
2016-02-22830.00838.00816.00838.00600498200
2016-02-19847.00847.00820.00820.0024001976700
2016-02-18848.00850.00827.00835.0048004021100
2016-02-17850.00850.00824.00848.0023001939500
2016-02-16810.00850.00810.00850.0076006280300
2016-02-15852.00903.00852.00896.0015001326800
2016-02-12900.00900.00801.00801.0070005878600
2016-02-10951.00951.00907.00909.0048004406900
2016-02-09990.001000.00940.00950.0055005302300
2016-02-0800
2016-02-05980.001027.00980.00991.0018001819400
2016-02-04994.00995.00982.00982.00700692800
2016-02-031029.001029.00982.00988.0022002178700
2016-02-021005.001020.001000.001018.0029002918800
2016-02-011046.001046.00998.001004.0051005138700
2016-01-291018.001020.001000.001000.00900915800
2016-01-28991.001019.00991.001018.0022002213000
2016-01-27981.001018.00981.001018.0011001085600
2016-01-261010.001010.00974.00980.0016001585900
2016-01-251021.001021.001001.001005.0016001616100
2016-01-22999.001044.00977.00988.0040003981300
2016-01-211050.001063.00970.00970.0063006271100
2016-01-201070.001070.001050.001050.0013001380800
2016-01-191100.001100.001071.001071.00700754400
2016-01-181081.001085.001070.001081.0022002378800
2016-01-151135.001135.001111.001111.00500560700
2016-01-141150.001150.001110.001128.0029003267000
2016-01-131120.001200.001120.001150.00600693000
2016-01-121118.001126.001117.001117.0027003025200
2016-01-081110.001135.001110.001130.0039004389600
2016-01-071169.001169.001134.001138.0083009606100
2016-01-061161.001186.001156.001162.0036004187800
2016-01-051163.001163.001156.001156.0021002435700
2016-01-041190.001190.001162.001165.0078009135000
2015-12-301186.001216.001178.001198.0032003843600
2015-12-291184.001217.001157.001186.00870010254400
2015-12-281150.001189.001150.001186.00890010377800
2015-12-251205.001205.001165.001166.001010011910600
2015-12-241237.001238.001201.001220.001270015480900
2015-12-221272.001273.001256.001256.0041005195500
2015-12-211300.001300.001270.001272.001310016767700
2015-12-181330.001330.001305.001310.0033004338700
2015-12-171346.001350.001330.001333.001580021192400
2015-12-161372.001380.001350.001350.00790010798700
2015-12-151371.001375.001367.001369.0034004659100
2015-12-141380.001396.001380.001396.0061008426200
2015-12-111400.001428.001396.001396.0039005462900
2015-12-101405.001420.001405.001419.0014001972200
2015-12-091416.001429.001405.001409.0019002682500
2015-12-081435.001435.001421.001421.0026003713800
2015-12-071430.001445.001430.001434.001180016967100
2015-12-041459.001467.001430.001430.0042006069600
2015-12-031451.001466.001451.001466.0012001744600

   ※ 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