[3137 東証マザーズ] ファンデリー 日足 時系列データ

[3137 東証マザーズ] ファンデリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281736.001736.001705.001705.001470025211500
2017-06-271730.001750.001721.001742.001140019754700
2017-06-261701.001747.001701.001735.001670028748200
2017-06-231755.001763.001701.001721.002690046398900
2017-06-221747.001762.001739.001749.001100019214600
2017-06-211769.001770.001751.001751.00600010559400
2017-06-201758.001776.001748.001774.001510026618100
2017-06-191770.001778.001740.001755.001880033089300
2017-06-161762.001799.001706.001780.002410042191200
2017-06-151800.001802.001736.001736.002330041140500
2017-06-141799.001826.001775.001800.002480044688700
2017-06-131720.001808.001719.001788.003070054290800
2017-06-121795.001795.001721.001721.004850084677300
2017-06-091793.001828.001780.001795.005190093310800
2017-06-081861.001863.001833.001833.002000036981700
2017-06-071858.001878.001826.001871.002230041377900
2017-06-061920.001927.001840.001845.003340062426400
2017-06-051870.001919.001853.001914.003940074336300
2017-06-021910.001930.001836.001850.0054300102685700
2017-06-011883.001905.001858.001892.002960055740300
2017-05-311825.001875.001810.001873.002990055112800
2017-05-301818.001851.001818.001825.002830051830500
2017-05-291869.001870.001813.001830.003350061633900
2017-05-261890.001920.001839.001844.004540084854500
2017-05-251800.001880.001795.001880.0057300105362400
2017-05-241855.001860.001813.001820.003210058702500
2017-05-231861.001938.001829.001855.003870071993500
2017-05-221890.001959.001854.001866.0056100106527100
2017-05-191912.001935.001850.001856.0070200131968100
2017-05-181840.001920.001833.001900.0077100145220800
2017-05-171862.001942.001820.001920.00154000292231200
2017-05-161701.001840.001701.001833.0088000157185300
2017-05-151800.001810.001715.001741.0077100135783200
2017-05-121790.001861.001753.001838.0077600140879600
2017-05-111890.001893.001783.001802.00140800260103000
2017-05-101677.001810.001676.001808.00203800360752100
2017-05-091630.001680.001566.001672.0072500117522800
2017-05-081690.001768.001651.001651.00154300261675000
2017-05-021623.001640.001550.001614.00197800315259900
2017-05-011500.001519.001401.001443.0073600107230800
2017-04-281469.001515.001433.001500.005470080744500
2017-04-271423.001462.001405.001452.003320047866100
2017-04-261430.001447.001405.001410.003200045622600
2017-04-251352.001413.001350.001393.002390033129700
2017-04-241420.001431.001360.001360.005470075768500
2017-04-211429.001436.001401.001418.002880040879300
2017-04-201448.001469.001397.001399.006230089787400
2017-04-191366.001418.001355.001418.004300059464400
2017-04-181376.001385.001337.001366.003200043526900
2017-04-171280.001324.001266.001316.002430031682600
2017-04-141312.001355.001263.001266.004370057207900
2017-04-131310.001339.001230.001332.002290029720700
2017-04-121260.001309.001180.001299.0088100109486800
2017-04-111358.001358.001305.001305.002930038791200
2017-04-101355.001390.001352.001358.002670036556500
2017-04-071331.001363.001289.001355.005040066542500
2017-04-061420.001420.001301.001335.007070095515400
2017-04-051350.001484.001350.001443.0087900122574500
2017-04-041461.001471.001355.001378.00115300163017200
2017-04-031570.001589.001421.001481.0099600150734800
2017-03-311562.001629.001562.001584.005890093830400
2017-03-301617.001620.001558.001598.0064100101937100
2017-03-291670.001700.001614.001636.004300070868200
2017-03-281683.001683.001573.001593.00164000265404400
2017-03-271650.001738.001634.001700.00174300293323800
2017-03-241510.001620.001481.001574.00137100214623800
2017-03-231500.001535.001470.001470.0069200103822100
2017-03-221418.001498.001396.001476.0094100136962100
2017-03-211371.001449.001371.001448.0075500108048800
2017-03-171381.001435.001356.001362.0080000111464300
2017-03-161280.001355.001254.001353.006150081831600
2017-03-151320.001326.001240.001251.006170078841500
2017-03-141310.001325.001250.001308.004860062778200
2017-03-131337.001370.001302.001311.00104300140272900
2017-03-101310.001340.001275.001307.005490071821900
2017-03-091232.001320.001232.001285.005870075165100
2017-03-081243.001328.001230.001230.00124200159288500
2017-03-071270.001296.001204.001213.00110700138939900
2017-03-061160.001249.001148.001246.00130200156510900
2017-03-031139.001157.001120.001133.001680019184600
2017-03-021127.001137.001115.001137.002460027655500
2017-03-011125.001130.001100.001123.001740019470100
2017-02-281129.001140.001112.001129.001780020047900
2017-02-271135.001139.001106.001128.002250025416600
2017-02-241126.001140.001120.001127.00930010495700
2017-02-231149.001149.001117.001123.001190013390200
2017-02-221159.001160.001122.001129.001550017673700
2017-02-211126.001169.001126.001129.003790043241900
2017-02-201079.001116.001076.001102.003450037918300
2017-02-171072.001073.001055.001066.001300013826300
2017-02-161089.001090.001070.001070.002220023957000
2017-02-151096.001097.001066.001075.002030021914500
2017-02-141090.001093.001073.001078.001690018314400
2017-02-131053.001086.001053.001073.002980032058100
2017-02-101050.001069.001032.001046.001460015328100
2017-02-091063.001063.001028.001050.001570016269900
2017-02-081066.001075.001032.001033.002980031568600
2017-02-071024.001048.001006.001046.002320023863500
2017-02-061030.001030.00992.001024.007350074100300
2017-02-031080.001092.001030.001040.005720060282000
2017-02-021121.001121.001091.001092.002200024273400
2017-02-011086.001143.001080.001118.008690095516500
2017-01-311167.001194.001157.001193.003440040390900
2017-01-301119.001159.001116.001152.001530017340800
2017-01-271118.001138.001110.001130.001940021741200
2017-01-261155.001158.001130.001141.001450016596300
2017-01-251196.001196.001148.001153.002590030226300
2017-01-241150.001180.001139.001169.002100024204100
2017-01-231110.001140.001110.001139.001210013598500
2017-01-201135.001148.001101.001114.001150012966100
2017-01-191149.001149.001120.001125.001360015452000
2017-01-181148.001148.001090.001115.002810031373800
2017-01-171101.001155.001100.001125.002070023334900
2017-01-161100.001115.001077.001109.003100033928800
2017-01-131085.001100.001052.001070.003910042023200
2017-01-121170.001170.001081.001100.005730064280200
2017-01-111200.001200.001111.001156.003460040095900
2017-01-101151.001213.001151.001185.005190061379700
2017-01-061150.001178.001140.001151.005490063622200
2017-01-051106.001147.001098.001140.003660041315700
2017-01-041140.001148.001102.001106.002680030061800
2016-12-301082.001095.001057.001080.002300024752700
2016-12-291120.001129.001066.001082.003580038946600
2016-12-281005.001120.001004.001109.00111900118721000
2016-12-27988.001000.00976.001000.005060050093800
2016-12-26964.00999.00956.00984.002710026282000
2016-12-22947.00965.00936.00950.002010019091200
2016-12-21944.00947.00936.00938.001160010920200
2016-12-20933.00940.00929.00938.001700015887100
2016-12-19928.00932.00922.00925.001220011293700
2016-12-16930.00945.00922.00925.001400013001200
2016-12-15928.00943.00928.00942.0077007225100
2016-12-14927.00934.00922.00934.001360012623600
2016-12-13925.00926.00914.00922.0093008560600
2016-12-12912.00927.00909.00914.001330012165800
2016-12-09914.00925.00914.00916.0093008540400
2016-12-08930.00934.00915.00916.001990018336900
2016-12-07947.00947.00930.00930.00104009715600
2016-12-06941.00950.00939.00939.0081007641400
2016-12-05941.00950.00938.00939.0050004707600
2016-12-02954.00954.00935.00943.001220011503200
2016-12-01961.00972.00954.00954.001210011655500
2016-11-30947.00953.00939.00953.0069006531200
2016-11-29932.00949.00932.00949.0081007613000
2016-11-28934.00955.00926.00944.001430013405600
2016-11-25970.00972.00933.00941.003430032746400
2016-11-24990.00997.00971.00972.002140021017900
2016-11-22990.00991.00971.00984.002400023596100
2016-11-21979.00995.00961.00990.004550044663100
2016-11-18983.00983.00960.00970.002980028909300
2016-11-17932.00985.00930.00975.003220030796300
2016-11-16948.00950.00930.00937.008950084259100
2016-11-15947.00953.00920.00953.003980037301800
2016-11-14970.00976.00956.00957.001760017037000
2016-11-11970.00974.00956.00956.0099009539600
2016-11-10960.00965.00945.00956.001970018827600
2016-11-09960.00960.00900.00915.001820016873600
2016-11-08975.00975.00952.00965.0081007789000
2016-11-07978.00978.00954.00967.0085008227400
2016-11-04954.00962.00941.00947.001560014836400
2016-11-02975.00978.00952.00960.002670025781200
2016-11-01960.00990.00959.00987.003110030269900
2016-10-31956.00960.00953.00955.0071006791900
2016-10-28957.00962.00946.00948.0077007349300
2016-10-27933.00953.00933.00944.002140020132800
2016-10-26949.00955.00925.00933.0090008422000
2016-10-25958.00964.00942.00949.001120010642700
2016-10-24965.00968.00952.00957.001440013830100
2016-10-21988.00988.00929.00935.006140058575600
2016-10-20981.00998.00951.00980.004810046824800
2016-10-191035.001058.00984.001000.00241800245183500
2016-10-181035.001035.001035.001035.004010041503500
2016-10-17870.00889.00870.00885.0058005092000
2016-10-14896.00900.00880.00880.0073006494200
2016-10-13888.00923.00888.00892.001190010784400
2016-10-12860.00900.00860.00900.001340011747300
2016-10-11890.00890.00857.00887.0086007489400
2016-10-07878.00899.00878.00890.0070006195000
2016-10-06896.00901.00881.00890.0089007936200
2016-10-05900.00905.00897.00900.00102009191000
2016-10-04909.00913.00901.00902.0046004163900
2016-10-03912.00919.00909.00909.0068006207900
2016-09-30910.00917.00900.00911.00105009540700
2016-09-29910.00915.00909.00915.0060005472900
2016-09-28900.00910.00900.00910.0063005701800
2016-09-27895.00900.00881.00900.0063005609600
2016-09-26910.00915.00895.00895.001150010378000
2016-09-23886.00909.00865.00901.001140010193100
2016-09-21898.00910.00860.00900.004110036352500
2016-09-20811.00885.00808.00883.005860050305700
2016-09-16779.00807.00779.00796.00111008807600
2016-09-15770.00770.00762.00765.001100841600
2016-09-14764.00770.00762.00770.0030002293700
2016-09-13764.00785.00764.00770.0075005844400
2016-09-12771.00775.00764.00766.0073005605600
2016-09-09794.00794.00777.00777.0055004319500
2016-09-08789.00789.00777.00784.0042003280700
2016-09-07777.00784.00765.00784.0050003872300
2016-09-06774.00774.00765.00774.0041003164400
2016-09-05767.00767.00763.00765.0043003290800
2016-09-02765.00775.00765.00771.0076005823500
2016-09-01774.00776.00771.00776.0072005564300
2016-08-31781.00782.00780.00782.0025001953600
2016-08-30783.00789.00783.00787.0043003369600
2016-08-29786.00795.00783.00790.0018001418300
2016-08-26785.00789.00784.00786.0023001807800
2016-08-25794.00794.00785.00786.0026002047300
2016-08-24790.00792.00789.00789.0023001816600
2016-08-23797.00797.00785.00791.0055004346900
2016-08-22796.00796.00788.00790.0016001264400
2016-08-19794.00794.00787.00790.0027002131000
2016-08-18790.00790.00788.00789.0058004580900
2016-08-17799.00804.00787.00789.0072005718700
2016-08-16790.00795.00784.00789.0083006545700
2016-08-15787.00793.00787.00787.0030002370400
2016-08-12783.00788.00778.00787.0069005397400
2016-08-10780.00789.00780.00782.0031002423400
2016-08-09781.00790.00781.00785.0060004708300
2016-08-08787.00789.00781.00784.0068005334400
2016-08-05787.00797.00787.00787.0019001500300
2016-08-04793.00793.00785.00787.0029002292800
2016-08-03805.00805.00786.00793.0025001990300
2016-08-02784.00805.00784.00805.00113008925800
2016-08-01800.00800.00782.00784.00126009973200
2016-07-29813.00818.00799.00802.0087007047200
2016-07-28815.00818.00800.00810.0056004529600
2016-07-27801.00810.00800.00810.0079006343700
2016-07-26813.00813.00791.00801.001280010242300
2016-07-25814.00814.00801.00810.0040003231100
2016-07-22809.00809.00786.00795.0082006502100
2016-07-21817.00828.00787.00801.00101008146600
2016-07-20830.00835.00821.00823.0060004970400
2016-07-19850.00854.00820.00831.001200010055500
2016-07-15798.00830.00795.00830.001410011453600
2016-07-14801.00804.00798.00799.0031002479400
2016-07-13812.00815.00800.00805.0080006462700
2016-07-12820.00820.00782.00804.00102008165400
2016-07-11810.00825.00806.00808.0064005214500
2016-07-08812.00820.00785.00787.001260010175500
2016-07-07801.00812.00801.00803.0060004822300
2016-07-06802.00815.00782.00803.0070005577600
2016-07-05814.00820.00802.00809.0044003548000
2016-07-04810.00819.00810.00819.0028002287600
2016-07-01829.00833.00801.00801.001230010081800
2016-06-30800.00830.00788.00824.001840014862100
2016-06-29787.00792.00775.00785.0062004858900
2016-06-28775.00787.00766.00785.0083006442700
2016-06-27765.00775.00750.00772.00105008050200
2016-06-24812.00812.00700.00735.002980022307100
2016-06-23802.00805.00795.00797.00125009992000

   ※ 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