[3396 東証1部] フェリシモ 日足 時系列データ

[3396 東証1部] フェリシモ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091032.001039.001032.001039.001260013040000
2016-12-081059.001059.001032.001039.001060010991400
2016-12-071036.001058.001036.001056.001190012467100
2016-12-061036.001047.001036.001039.0057005937800
2016-12-051050.001053.001032.001047.0048005025400
2016-12-021041.001055.001041.001050.0045004721900
2016-12-011060.001060.001044.001055.0082008646300
2016-11-301048.001053.001045.001052.0045004722200
2016-11-291031.001049.001031.001048.0064006681700
2016-11-281038.001040.001034.001040.0056005815100
2016-11-251031.001039.001014.001036.0090009291700
2016-11-241035.001035.001031.001035.0040004132200
2016-11-221028.001034.001023.001032.0072007411000
2016-11-211020.001028.001020.001026.0019001946800
2016-11-181013.001028.001013.001023.002820028758000
2016-11-171024.001024.001018.001024.001840018802000
2016-11-161022.001024.001017.001024.001440014707000
2016-11-151017.001021.001016.001020.001520015479300
2016-11-141016.001020.001016.001017.0045004579300
2016-11-111012.001016.001005.001016.001540015570900
2016-11-101017.001017.001001.001012.0034003441800
2016-11-091023.001023.00994.00995.001210012195700
2016-11-081014.001017.001008.001017.0033003345500
2016-11-071016.001016.001008.001014.0036003650800
2016-11-041000.001025.001000.001016.0042004243800
2016-11-021000.001011.00990.001002.0089008920100
2016-11-01984.001017.00984.001010.002460024384900
2016-10-311023.001023.001017.001017.0076007758000
2016-10-281012.001023.001003.001023.001340013624900
2016-10-271010.001012.001008.001012.0033003334400
2016-10-261001.001010.001001.001010.0055005542400
2016-10-251006.001007.001001.001007.0034003418300
2016-10-241000.001004.001000.001003.0022002205000
2016-10-211010.001010.001000.001002.00900903300
2016-10-201009.001010.001004.001006.0080008069400
2016-10-191000.001009.00999.001009.0081008151700
2016-10-181000.001004.00997.00998.0040004001200
2016-10-171002.001003.00995.001003.0031003100400
2016-10-14994.00999.00994.00996.0014001394400
2016-10-131000.001001.00997.00998.0017001698700
2016-10-12992.001000.00991.00996.0041004082900
2016-10-11990.001004.00990.001004.0062006188800
2016-10-071001.001001.00993.00996.0037003689300
2016-10-06992.00999.00992.00999.0048004780800
2016-10-05978.001003.00978.00992.001630016143100
2016-10-041003.001009.001000.001006.0079007939600
2016-10-031002.001002.00998.00998.0017001700400
2016-09-30999.001000.00997.00998.0021002097200
2016-09-291004.001004.00998.001004.0025002503800
2016-09-281004.001004.00999.001000.0034003405600
2016-09-27998.001006.00993.001006.0086008615500
2016-09-261002.001002.00996.001000.0033003294600
2016-09-231002.001002.00996.001001.0038003801100
2016-09-21997.001002.00995.001002.0035003500600
2016-09-201003.001003.00995.00997.0081008098900
2016-09-161002.001003.00999.001003.0036003606500
2016-09-151000.001000.00996.00998.0017001697900
2016-09-141003.001003.00999.001000.0035003503400
2016-09-13997.001005.00995.00996.0083008298400
2016-09-12994.00998.00992.00997.0048004774200
2016-09-09993.001000.00993.00995.0084008361500
2016-09-08999.00999.00994.00998.0026002589900
2016-09-07993.00999.00993.00999.0060005987700
2016-09-06998.00998.00995.00997.0030002990200
2016-09-05998.00999.00992.00998.0042004180400
2016-09-02995.00995.00992.00993.0032003180400
2016-09-01996.00996.00991.00995.0043004271200
2016-08-31997.00997.00992.00997.0075007457700
2016-08-301002.001003.00999.00999.0077007709300
2016-08-291004.001004.00994.001002.004920049272200
2016-08-261011.001012.001003.001003.004140041676000
2016-08-251031.001032.001015.001018.002070021181200
2016-08-241016.001040.001010.001034.001940019856000
2016-08-231007.001013.001005.001007.001330013408000
2016-08-221009.001011.001004.001007.0091009177800
2016-08-191001.001008.001000.001006.002310023159100
2016-08-181006.001010.001003.001003.001270012789000
2016-08-171007.001011.001006.001006.0065006546000
2016-08-161013.001020.001007.001008.001320013361200
2016-08-151005.001014.001005.001011.001010010184900
2016-08-121005.001011.001005.001011.0032003226400
2016-08-101002.001016.00999.001004.001400014073600
2016-08-091002.001004.001000.001001.0029002905900
2016-08-081000.001004.00999.001002.0064006403100
2016-08-05999.001002.00998.001000.001250012488300
2016-08-041000.001002.00985.001000.003510034919700
2016-08-031004.001005.00999.001000.002770027765700
2016-08-021016.001017.001004.001006.001250012603800
2016-08-011010.001014.001005.001006.0099009975600
2016-07-291008.001015.001007.001011.0061006156100
2016-07-281018.001018.001010.001018.0080008115200
2016-07-271008.001015.001008.001015.0056005669600
2016-07-261008.001016.001007.001008.0068006866300
2016-07-251012.001014.001009.001014.0028002832700
2016-07-221016.001016.001006.001009.0042004250600
2016-07-211011.001015.001006.001011.0070007068300
2016-07-201008.001014.001008.001014.0089008985700
2016-07-191015.001022.001008.001014.001090011055500
2016-07-151030.001030.001010.001010.001530015580900
2016-07-141024.001027.001020.001020.0079008077800
2016-07-131018.001026.001018.001024.0053005413900
2016-07-121023.001028.001017.001018.001400014310200
2016-07-111015.001026.001015.001020.0076007738600
2016-07-081032.001033.001023.001023.0071007308500
2016-07-071028.001028.001021.001026.0023002358700
2016-07-061034.001034.001025.001028.0033003396400
2016-07-051033.001034.001027.001034.0034003508500
2016-07-041027.001033.001020.001033.0055005648200
2016-07-011014.001029.001010.001029.0062006327400
2016-06-301030.001030.001012.001014.0070007144900
2016-06-291027.001030.001016.001030.0037003796500
2016-06-28991.001030.00991.001008.0089008994800
2016-06-27990.001019.00990.001014.0062006241400
2016-06-241018.001021.00988.00994.001060010559700
2016-06-231024.001024.001015.001021.0021002142200
2016-06-221033.001033.001009.001024.0057005796500
2016-06-211023.001034.001023.001033.0034003499200
2016-06-201038.001038.001023.001023.0067006929700
2016-06-171038.001038.001006.001014.0088009012600
2016-06-161015.001015.00991.00994.001180011788900
2016-06-151004.001014.001001.001001.0041004124600
2016-06-141026.001026.001001.001004.0085008610300
2016-06-131054.001054.001015.001015.001060010921800
2016-06-101050.001060.001035.001041.001320013814600
2016-06-091040.001046.001036.001044.0035003645500
2016-06-081036.001044.001035.001040.0038003942200
2016-06-071042.001042.001033.001036.0022002282000
2016-06-061046.001046.001035.001042.0042004374100
2016-06-031040.001042.001030.001042.0030003110900
2016-06-021055.001055.001030.001038.0077008021400
2016-06-011050.001067.001037.001050.002620027613800
2016-05-311032.001032.001015.001019.0094009619400
2016-05-301027.001038.001025.001029.0060006179400
2016-05-271025.001032.001020.001026.0058005952800
2016-05-261021.001026.001019.001022.0041004191600
2016-05-251023.001028.001018.001019.0040004090400
2016-05-241016.001025.001010.001020.0039003969000
2016-05-231013.001025.001005.001016.0072007304600
2016-05-201031.001031.001010.001014.0090009237700
2016-05-191035.001035.001013.001026.0059006049800
2016-05-181012.001025.001007.001020.0055005598700
2016-05-171015.001015.001001.001012.0088008865300
2016-05-161018.001018.001004.001011.0060006067800
2016-05-131011.001014.001000.001008.0090009061800
2016-05-121020.001024.001013.001018.0026002647200
2016-05-111026.001026.001014.001020.0053005429600
2016-05-101009.001027.001004.001017.0072007300600
2016-05-091001.001007.001001.001004.0045004513900
2016-05-061004.001006.00999.001001.0089008911300
2016-05-021017.001028.001003.001004.0095009615600
2016-04-281044.001044.001026.001028.0039004040200
2016-04-271030.001041.001026.001038.0063006513700
2016-04-261024.001027.001022.001026.0018001845100
2016-04-251027.001039.001020.001024.0036003695000
2016-04-221020.001036.001020.001025.0064006564900
2016-04-211036.001042.001030.001033.0086008904600
2016-04-201035.001046.001031.001036.001130011715600
2016-04-191029.001030.001019.001030.0054005538000
2016-04-181016.001029.001011.001016.0061006204100
2016-04-151022.001032.001017.001023.0076007790500
2016-04-141022.001034.001021.001030.0083008521600
2016-04-131041.001041.001015.001022.001040010702100
2016-04-121036.001044.001027.001033.0089009206600
2016-04-111097.001098.001027.001047.003410036511800
2016-04-08999.001037.00999.001007.0089009033200
2016-04-071007.001010.001000.001002.0049004921500
2016-04-061015.001015.001004.001007.0045004538700
2016-04-051037.001040.001012.001015.0045004621600
2016-04-041005.001046.001005.001037.001300013324100
2016-04-011061.001065.001022.001022.0092009602600
2016-03-311068.001070.001059.001059.0080008519800
2016-03-301060.001065.001057.001062.0047004988700
2016-03-291060.001065.001036.001059.0038004017700
2016-03-281060.001060.001037.001060.001090011505900
2016-03-251055.001055.001030.001035.0029003005900
2016-03-241055.001055.001035.001036.0051005322600
2016-03-231050.001053.001042.001048.0036003768100
2016-03-221040.001064.001037.001056.0072007560900
2016-03-181060.001060.00998.001035.001710017629500
2016-03-171070.001070.001043.001060.0090009524100
2016-03-161050.001055.001046.001046.0055005780500
2016-03-151043.001049.001038.001043.0043004485700
2016-03-141020.001049.001019.001043.0094009713200
2016-03-111015.001029.001009.001023.0090009165100
2016-03-101022.001025.001001.001015.0054005490200
2016-03-091021.001021.001003.001011.0049004952700
2016-03-081038.001038.001012.001021.0065006641500
2016-03-071028.001033.001010.001031.002020020685200
2016-03-04980.00997.00980.00989.0027002677800
2016-03-03975.00994.00975.00992.0029002869700
2016-03-02967.00985.00967.00975.0031003026500
2016-03-01965.00985.00964.00964.0050004848000
2016-02-291002.001002.00964.00964.0082008013500
2016-02-261018.001018.00979.00979.0054005363600
2016-02-25996.001020.00992.00998.0042004199600
2016-02-24988.001011.00984.00984.0052005192000
2016-02-23999.001000.00983.00988.0049004866000
2016-02-22979.00987.00973.00983.0036003534500
2016-02-19998.00998.00965.00986.001020010108500
2016-02-18975.001006.00960.00998.001740017221000
2016-02-17944.00965.00935.00948.0075007107900
2016-02-16944.00959.00937.00945.0075007107900
2016-02-15950.00958.00925.00951.0068006379700
2016-02-12930.00964.00901.00901.002500023099600
2016-02-10986.00986.00940.00940.001680016087000
2016-02-091000.001005.00961.00971.001570015488300
2016-02-08999.001011.00999.001007.0051005133100
2016-02-051007.001010.00997.001001.0077007715100
2016-02-041025.001025.001004.001011.0032003238800
2016-02-031028.001030.001012.001025.0081008283800
2016-02-021049.001049.001027.001031.0040004146900
2016-02-011024.001033.001018.001033.0093009557000
2016-01-291007.001010.00999.001003.0037003712800
2016-01-281025.001025.001002.001003.0065006601900
2016-01-271001.001016.001000.001015.0039003928200
2016-01-261006.001011.00998.00998.0052005208700
2016-01-251015.001020.001000.001011.0092009291700
2016-01-22988.001016.00969.001016.0092009092200
2016-01-21985.00995.00960.00960.001360013292300
2016-01-201005.001014.00984.00984.001470014657600
2016-01-191014.001014.00996.001002.0069006910800
2016-01-18990.001024.00987.00999.001130011243500
2016-01-151026.001039.00999.001004.001490015048200
2016-01-141018.001018.001001.001007.001810018246700
2016-01-131030.001055.001018.001020.001560016052700
2016-01-121083.001096.001002.001015.006320066406600
2016-01-081125.001189.001106.001170.002120024498300
2016-01-071163.001181.001134.001135.002760031928900
2016-01-061144.001155.001142.001144.001050012044800
2016-01-051140.001147.001131.001143.0069007870600
2016-01-041121.001155.001120.001141.001140012984400
2015-12-301110.001134.001096.001121.0065007205000
2015-12-291090.001100.001090.001095.001040011374600
2015-12-281092.001102.001092.001094.0068007457800
2015-12-251086.001097.001086.001092.001320014390500
2015-12-241109.001110.001081.001085.0090009893600
2015-12-221093.001111.001081.001100.00990010821500
2015-12-211140.001140.001052.001107.002200024253000
2015-12-181172.001172.001125.001140.002710031187200
2015-12-171220.001220.001156.001175.002580030380700
2015-12-161230.001235.001180.001190.004850058558700
2015-12-151150.001366.001106.001145.00182000224268200
2015-12-141069.001074.001052.001066.001030010953600
2015-12-111048.001077.001048.001073.001470015493700
2015-12-101080.001093.001075.001078.0064006929400
2015-12-091100.001104.001083.001088.0061006663400
2015-12-081130.001145.001108.001108.0065007269200
2015-12-071136.001150.001129.001130.0067007622500
2015-12-041130.001147.001115.001136.0063007143100
2015-12-031145.001166.001145.001148.0052006016800

   ※ 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