[3267 東証マザーズ] フィル・カンパニー 日足 時系列データ

[3267 東証マザーズ] フィル・カンパニー (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231871.001878.001841.001859.002670049546500
2017-10-201829.001870.001819.001862.0056200104039200
2017-10-191825.001842.001780.001810.0084800153150400
2017-10-181851.001869.001816.001820.0093800173280900
2017-10-171871.001895.001811.001847.00137400255343500
2017-10-162023.002023.001846.001879.00219800419591800
2017-10-132000.002086.001960.002042.00276500557261800
2017-10-122081.002150.002047.002145.00171600361639700
2017-10-112050.002079.002031.002079.0085100175254300
2017-10-101985.002078.001984.002050.00126000257084700
2017-10-061978.002014.001922.001968.0079600156332200
2017-10-052000.002045.001949.001964.00324000645844400
2017-10-041911.001931.001880.001893.004960094209700
2017-10-031960.001961.001900.001904.0057300110195800
2017-10-021945.001989.001928.001951.0071900141035900
2017-09-291917.001939.001917.001928.004340083790100
2017-09-281939.001977.001910.001915.0092400179627200
2017-09-271877.001962.001855.001939.00142900275188800
2017-09-261846.001875.001820.001854.0054600100897900
2017-09-251830.001880.001830.001866.004740087915700
2017-09-221889.001889.001800.001827.0056200103366800
2017-09-211889.001895.001842.001865.0096700181188200
2017-09-201925.001930.001826.001840.00146400274226700
2017-09-191915.001971.001870.001896.00237500455084100
2017-09-151800.001899.001768.001897.00316100587051600
2017-09-141801.001803.001725.001736.0077400136025500
2017-09-131780.001825.001745.001789.00107500192262700
2017-09-121731.001777.001701.001773.0082000142676600
2017-09-111639.001693.001628.001673.004270071294300
2017-09-081582.001604.001566.001599.002520040056700
2017-09-071602.001639.001564.001595.004230067369100
2017-09-061530.001621.001530.001595.005400084794800
2017-09-051680.001713.001587.001591.0097000161708500
2017-09-041754.001754.001678.001695.0093900160034600
2017-09-011737.001768.001700.001754.0073000126871000
2017-08-311745.001755.001715.001737.0075500131139600
2017-08-301723.001738.001686.001727.0085100146162500
2017-08-291623.001729.001601.001723.0098400165411200
2017-08-281623.001650.001606.001640.004490073300100
2017-08-251535.001640.001535.001625.00132900214171800
2017-08-241520.001537.001498.001533.005120077692100
2017-08-231549.001573.001521.001521.003600055485600
2017-08-221535.001535.001513.001520.004200063982300
2017-08-211520.001536.001513.001536.006310096063000
2017-08-181532.001533.001500.001519.0093700142118900
2017-08-171558.001560.001534.001550.005200080450000
2017-08-161566.001578.001540.001549.003330051714300
2017-08-151598.001598.001553.001555.002360036846600
2017-08-141591.001594.001550.001568.005260082828900
2017-08-101657.001691.001623.001631.005050083406200
2017-08-091634.001648.001586.001645.006070098437600
2017-08-081641.001642.001625.001640.002080033993000
2017-08-071649.001654.001631.001635.002750045138500
2017-08-041630.001662.001624.001641.002900047747200
2017-08-031640.001640.001617.001617.002870046679900
2017-08-021640.001670.001624.001624.001780029237900
2017-08-011650.001673.001612.001642.003810062365600
2017-07-311654.001660.001612.001651.002920047921700
2017-07-281665.001675.001610.001631.005150084980200
2017-07-271700.001703.001665.001669.004180070410000
2017-07-261725.001732.001712.001712.002930050464200
2017-07-251745.001764.001718.001718.0076300132702300
2017-07-241669.001741.001666.001730.003700063090100
2017-07-211652.001691.001635.001683.0062000102755900
2017-07-201698.001698.001635.001660.005030083740300
2017-07-191724.001741.001655.001703.005300090437000
2017-07-181766.001768.001690.001723.005790099977600
2017-07-141800.001810.001743.001766.00182400324815100
2017-07-131704.001742.001668.001735.0079800135835400
2017-07-121750.001774.001703.001708.0068500118935600
2017-07-111720.001754.001706.001736.00134700233673500
2017-07-101635.001689.001619.001689.0079100131133900
2017-07-071627.001645.001584.001612.00121400196217600
2017-07-061584.001617.001568.001603.0082200131373600
2017-07-051597.001599.001540.001579.004300067596100
2017-07-041580.001600.001500.001578.0096600151302400
2017-07-031530.001588.001525.001571.005550086937400
2017-06-301500.001521.001486.001520.006590099165200
2017-06-291574.001588.001508.001524.0077900120121600
2017-06-281644.001644.001538.001546.00137100217255700
2017-06-271613.001652.001613.001633.005640092140400
2017-06-261622.001660.001613.001613.0077600126553200
2017-06-231590.001690.001590.001645.00156700257121500
2017-06-221609.001617.001581.001585.006260099779900
2017-06-211645.001650.001602.001607.005630091250700
2017-06-201640.001665.001626.001640.0064100105628800
2017-06-191620.001644.001602.001625.004260069254800
2017-06-161661.001678.001611.001621.005760094331000
2017-06-151670.001693.001655.001661.003300055250200
2017-06-141651.001699.001651.001670.004740079165600
2017-06-131690.001699.001630.001650.00122800203472000
2017-06-121767.001776.001712.001716.0072600125729600
2017-06-091766.001794.001750.001789.004960087681900
2017-06-081776.001780.001755.001763.003840067687700
2017-06-071798.001798.001768.001771.001940034495200
2017-06-061820.001820.001757.001799.0063200112600200
2017-06-051865.001869.001801.001815.0058900107615400
2017-06-021830.001900.001806.001840.00157000289929100
2017-06-011797.001800.001750.001757.004440078564700
2017-05-311767.001828.001767.001786.004170074951400
2017-05-301754.001770.001735.001762.004270074774400
2017-05-291800.001800.001761.001761.002850050577300
2017-05-261821.001821.001785.001795.004490080974600
2017-05-251835.001836.001810.001810.003580065131600
2017-05-241842.001846.001815.001820.005420099047900
2017-05-231910.001914.001846.001846.0057800108391000
2017-05-221854.001920.001840.001920.003980075381300
2017-05-191821.001875.001821.001840.002010037042200
2017-05-181792.001839.001791.001820.003270059232100
2017-05-171850.001888.001837.001845.005190096373900
2017-05-161905.001915.001811.001850.0077200143090900
2017-05-151915.001930.001881.001889.0089500170014100
2017-05-122030.002040.001970.001973.0071200142550600
2017-05-112082.002117.002033.002067.002800057857600
2017-05-102015.002116.002015.002092.0074500155364500
2017-05-092075.002075.002015.002015.002600053066500
2017-05-082058.002069.002022.002040.002470050479600
2017-05-022010.002029.002000.002008.003330066917200
2017-05-012060.002061.002017.002024.004130084067400
2017-04-282085.002120.002047.002096.0079300165033800
2017-04-272019.002140.002003.002135.00216100450796400
2017-04-262014.002030.001995.001998.002250045280300
2017-04-251999.002035.001955.002013.0064900130647600
2017-04-242042.002060.001900.001971.0059900120052500
2017-04-212070.002070.001990.002014.0065600133444600
2017-04-202010.002010.001950.001997.003990078977800
2017-04-191966.002044.001937.002003.0099600199288200
2017-04-181909.001986.001852.001986.00108200208984200
2017-04-171708.001925.001700.001909.00223400408412400
2017-04-141715.001758.001679.001680.0088000150369500
2017-04-131650.001752.001620.001715.00138700232242900
2017-04-121853.001922.001720.001770.00120600219004100
2017-04-113995.003995.003805.003865.0039400153382500
2017-04-103910.004000.003895.003995.001880074201500
2017-04-073860.003975.003700.003925.0057500221093000
2017-04-063830.003910.003750.003860.0043200164510500
2017-04-053850.003925.003720.003925.0058900225942000
2017-04-043995.004015.003700.003780.0089900342333000
2017-04-034100.004150.003915.003955.0059500237032000
2017-03-314180.004190.004055.004110.0063600262636000
2017-03-304095.004185.004020.004165.0078300322789000
2017-03-293975.004090.003950.004085.0066500268390000
2017-03-283885.003940.003815.003905.0033900130744500
2017-03-273900.003940.003810.003820.0045800176580500
2017-03-244080.004085.003925.003950.0056100224228500
2017-03-234115.004135.003975.004045.00154100624374000
2017-03-223800.003940.003790.003790.00108600416854000
2017-03-213835.004075.003820.003995.00209600828836000
2017-03-173805.003870.003550.003765.00148800549445000
2017-03-163845.003935.003805.003805.0066200255662000
2017-03-154030.004030.003800.003860.00171700668514500
2017-03-144000.004135.003860.004100.00146200584667500
2017-03-134360.004415.003965.004010.00234900982843000
2017-03-104560.004690.004400.004430.00118000533565500
2017-03-094600.004660.004525.004555.0080800370090500
2017-03-084605.004675.004515.004560.00171400785710000
2017-03-074905.004940.004650.004700.002999001435677000
2017-03-064640.004985.004535.004975.005136002466592500
2017-03-034480.004650.004420.004530.00203400922536000
2017-03-024400.004630.004380.004380.00215800975366500
2017-03-014335.004485.004260.004355.00136600594680000
2017-02-284445.004655.004330.004385.002423001094472500
2017-02-274700.004750.004405.004410.00188800856616000
2017-02-244635.004760.004535.004610.002524001174392000
2017-02-234490.004845.004270.004755.007458003441385000
2017-02-224050.004520.004045.004400.006395002759503000
2017-02-214330.004340.004090.004110.003161001330431500
2017-02-204130.004530.004060.004390.008407003644148500
2017-02-173890.004030.003845.004010.00126900503421000
2017-02-163720.003960.003720.003900.00121600471138000
2017-02-153695.003790.003665.003690.0032800122196000
2017-02-143715.003820.003630.003710.0084200312690000
2017-02-133900.003900.003800.003805.0046400177497000
2017-02-103845.004010.003755.003915.00121400472920500
2017-02-093900.003905.003780.003840.0050100191834000
2017-02-083760.003910.003660.003880.0090400341679000
2017-02-073815.004055.003815.003820.002633001030991000
2017-02-063600.003820.003565.003810.00158200585482500
2017-02-033640.003700.003465.003500.00117400418502000
2017-02-023680.003750.003440.003590.00189700677116500
2017-02-014110.004300.003610.003620.003968001569046500
2017-01-314040.004305.003935.004095.003021001253185000
2017-01-304080.004290.004005.004110.003566001480405500
2017-01-273905.004130.003725.004130.003545001413615000
2017-01-263820.003985.003705.003835.002693001042838500
2017-01-253500.003960.003450.003840.004554001698782000
2017-01-243500.003630.003340.003430.00187800653888500
2017-01-233400.003640.003300.003370.00231300813835000
2017-01-203140.003580.003120.003425.003146001068116500
2017-01-192888.003090.002854.003090.0039300117136000
2017-01-182950.002950.002839.002865.0042800122960800
2017-01-173045.003045.002949.002980.0037100111018300
2017-01-163190.003300.003025.003055.0074000231356000
2017-01-133350.003445.003310.003400.0036000121116000
2017-01-123345.003415.003300.003370.0042200141950000
2017-01-113330.003480.003255.003435.0062500212021000
2017-01-103450.003500.003310.003320.0072100244571500
2017-01-063290.003435.003220.003435.00111300370767000
2017-01-053070.003290.003010.003250.0064700203479000
2017-01-043060.003115.003000.003020.002980090930500
2016-12-303115.003225.003020.003025.0055400172480500
2016-12-293175.003190.003060.003090.0040300125563000
2016-12-283125.003235.002992.003235.00102500318798700
2016-12-272895.003175.002870.003075.00197900601404900
2016-12-262732.002880.002732.002870.0075500212464100
2016-12-222723.002735.002686.002713.002540068898800
2016-12-212720.002789.002670.002733.002710074286400
2016-12-202750.002767.002650.002720.003400091878800
2016-12-192790.002845.002715.002740.0062000172555900
2016-12-162798.002820.002701.002706.0040400111459600
2016-12-152791.002828.002740.002780.001940053903600
2016-12-142860.002945.002730.002762.0045700130215100
2016-12-132737.002885.002724.002830.0040900114835500
2016-12-122812.002812.002703.002714.0037100101333700
2016-12-092800.002845.002610.002812.0077500209937700
2016-12-082920.002946.002806.002808.0044500127189600
2016-12-072821.002965.002780.002881.0077700224060100
2016-12-062950.002975.002760.002833.00192300545665500
2016-12-053200.003240.002915.002948.00154400473291100
2016-12-023480.003550.003150.003240.003593001209483000
2016-12-013220.003655.003165.003620.004490001522025500
2016-11-303215.003430.003180.003255.003702001222693000
2016-11-293165.003440.003065.003180.004391001421360500
2016-11-283155.003450.003035.003185.005753001875839500
2016-11-253310.003475.003030.003035.003874001252187000
2016-11-243935.004015.003385.003450.006191002313838000
2016-11-223895.004210.003740.003945.0014170005636062000
2016-11-214000.004470.003705.004020.0010594004265551500
2016-11-1800

   ※ 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