[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 
2017-02-221159.001160.001122.001129.001550017673700
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
2016-06-22816.00818.00808.00817.0050004073000
2016-06-21837.00837.00813.00819.0053004357600
2016-06-20793.00845.00793.00822.0088007131500
2016-06-17798.00825.00792.00797.0072005757400
2016-06-16821.00825.00794.00798.0091007300300
2016-06-15798.00820.00794.00816.0096007754400
2016-06-14860.00860.00800.00800.002710022228700
2016-06-13892.00895.00860.00860.001330011597200
2016-06-10880.00880.00861.00862.0086007464400
2016-06-09880.00880.00867.00875.0041003570700
2016-06-08880.00880.00867.00880.0032002797000
2016-06-07880.00885.00871.00878.0072006330200
2016-06-06860.00889.00860.00886.0089007737500
2016-06-03897.00897.00879.00879.0080007050600
2016-06-02897.00904.00882.00882.0089007919000
2016-06-01919.00920.00903.00903.00107009766100
2016-05-31900.00920.00900.00915.001370012478600
2016-05-30897.00900.00893.00896.0083007436200
2016-05-27891.00902.00891.00894.0040003585900
2016-05-26903.00904.00890.00891.00106009514100
2016-05-25885.00890.00870.00888.0069006080700
2016-05-24894.00905.00886.00888.0098008739200
2016-05-23898.00898.00880.00893.0057005065100
2016-05-20881.00899.00880.00888.0062005498700
2016-05-19860.00890.00860.00890.001630014248000
2016-05-18866.00880.00853.00855.002170018837300
2016-05-17895.00898.00862.00881.003140027814900
2016-05-16935.00935.00900.00909.004750043441700
2016-05-13941.00943.00920.00935.003360031243200
2016-05-12949.00949.00929.00938.001650015456900
2016-05-11959.00959.00936.00949.002430023108600
2016-05-10964.00964.00949.00950.002590024769700
2016-05-09950.00956.00942.00949.001720016343800
2016-05-06930.00940.00928.00932.0089008288500
2016-05-02917.00930.00912.00928.00101009290200
2016-04-28938.00956.00930.00930.002000018756600
2016-04-27949.00958.00940.00945.001770016735400
2016-04-26960.00970.00945.00945.002250021542300
2016-04-25955.00966.00950.00956.0092008805000
2016-04-22929.00941.00919.00940.001950018127800
2016-04-21958.00958.00926.00927.001690015824100
2016-04-20940.00942.00924.00924.0068006331700
2016-04-19961.00961.00920.00940.0077007249000
2016-04-18906.00921.00896.00916.0078007072700
2016-04-15916.00924.00906.00921.0068006220700
2016-04-14968.00969.00906.00924.001950018220700
2016-04-13985.00985.00941.00953.002450023580200
2016-04-12975.00984.00970.00973.001760017185600
2016-04-11940.00970.00940.00963.002660025340200
2016-04-08905.00945.00899.00930.004580042446000
2016-04-07924.00925.00875.00925.004540040797500
2016-04-06852.00927.00852.00920.002700024334400
2016-04-05865.00871.00836.00865.002190018718300
2016-04-04850.00872.00820.00870.001620013910900
2016-04-01898.00898.00850.00852.002040017696300
2016-03-31877.00905.00877.00895.001890016842000
2016-03-30877.00887.00862.00875.001370012020500
2016-03-29873.00874.00848.00862.00113009748800
2016-03-28870.00870.00844.00863.001600013754300
2016-03-25830.00844.00821.00831.001340011153200
2016-03-24822.00836.00820.00830.0065005366900
2016-03-23838.00842.00827.00836.0077006448200
2016-03-22830.00840.00813.00836.0049004062600
2016-03-18840.00841.00812.00827.0080006611900
2016-03-17851.00854.00830.00830.001300010904800
2016-03-16851.00858.00844.00850.0070005964300
2016-03-15850.00878.00836.00850.002510021533400
2016-03-14830.00860.00825.00840.003480029168400
2016-03-11770.00785.00770.00785.00109008452800
2016-03-10773.00790.00760.00781.0091007075600
2016-03-09751.00773.00731.00773.0068005116700
2016-03-08737.00770.00736.00769.001350010140000
2016-03-07689.00772.00689.00736.003060022297900
2016-03-04676.00690.00673.00681.0041002779300
2016-03-03685.00685.00676.00676.0029001968700
2016-03-02680.00700.00675.00683.0047003215900
2016-03-01674.00689.00668.00680.0039002630400
2016-02-29698.00698.00678.00683.0079005409200
2016-02-26706.00706.00692.00693.0030002101300
2016-02-25708.00708.00693.00702.0024001681000
2016-02-24701.00709.00675.00690.0029001997800
2016-02-23691.00719.00675.00691.00122008484800
2016-02-22676.00694.00666.00691.0073004979600
2016-02-19674.00675.00653.00674.0050003319600
2016-02-18643.00680.00628.00674.00112007257700
2016-02-17629.00630.00622.00626.0053003329400

   ※ 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