[3454 東証1部] ファーストブラザーズ 日足 時系列データ

[3454 東証1部] ファーストブラザーズ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-241460.001470.001437.001437.003170045809500
2017-04-211445.001451.001439.001447.002370034234200
2017-04-201440.001446.001438.001440.002620037756900
2017-04-191436.001448.001433.001441.002380034274000
2017-04-181440.001450.001431.001442.002320033419300
2017-04-171402.001434.001398.001429.002460034930800
2017-04-141403.001423.001394.001394.002710038097900
2017-04-131418.001431.001397.001429.004170058801900
2017-04-121473.001473.001425.001433.004740068330900
2017-04-111499.001508.001472.001484.005590083117000
2017-04-101512.001548.001490.001505.00158300238874600
2017-04-071637.001688.001627.001661.004290071070300
2017-04-061650.001657.001616.001630.002990048733200
2017-04-051660.001694.001600.001660.004980081930200
2017-04-041727.001735.001636.001663.004710079187800
2017-04-031747.001749.001715.001735.002610045153200
2017-03-311790.001793.001756.001756.001540027242800
2017-03-301786.001798.001776.001789.001550027707100
2017-03-291792.001794.001766.001777.001470026193500
2017-03-281765.001795.001753.001795.002770049457400
2017-03-271784.001784.001740.001758.002810049328700
2017-03-241784.001795.001771.001784.001960034965500
2017-03-231730.001785.001729.001785.002600045807400
2017-03-221728.001745.001721.001731.003760065122600
2017-03-211708.001742.001705.001742.003520060822100
2017-03-171708.001717.001684.001709.003830065127700
2017-03-161705.001721.001701.001718.001670028612000
2017-03-151729.001729.001687.001718.004040069286400
2017-03-141720.001736.001714.001731.002250038903700
2017-03-131724.001728.001710.001720.002040035099400
2017-03-101730.001735.001712.001722.003290056743900
2017-03-091734.001737.001720.001732.002060035628700
2017-03-081744.001744.001715.001730.002090036004900
2017-03-071733.001745.001728.001743.001620028119100
2017-03-061733.001749.001729.001736.002660046149100
2017-03-031720.001736.001700.001732.003930067786400
2017-03-021748.001748.001715.001726.002410041607400
2017-03-011710.001733.001707.001730.002240038474700
2017-02-281713.001728.001709.001710.001930033081200
2017-02-271750.001750.001699.001710.0068400118295100
2017-02-241713.001716.001702.001710.002020034544300
2017-02-231723.001728.001703.001722.001660028475200
2017-02-221741.001741.001709.001719.002580044363800
2017-02-211710.001738.001700.001735.003630062576000
2017-02-201698.001720.001695.001708.002050034953400
2017-02-171691.001691.001661.001687.002200036894700
2017-02-161736.001736.001680.001689.003180054071500
2017-02-151685.001738.001679.001735.005230089372500
2017-02-141705.001708.001672.001678.003960066745000
2017-02-131672.001697.001655.001690.004970083154300
2017-02-101655.001660.001644.001652.003140051860800
2017-02-091651.001651.001625.001640.004860079674600
2017-02-081675.001681.001625.001666.0061700101741500
2017-02-071680.001683.001664.001672.003120052191700
2017-02-061701.001715.001685.001691.003300055898000
2017-02-031700.001704.001670.001698.005100086276200
2017-02-021754.001754.001698.001710.0060700104005300
2017-02-011743.001753.001733.001742.002310040250900
2017-01-311751.001773.001738.001743.003730065442300
2017-01-301772.001785.001754.001773.004490079364700
2017-01-271808.001808.001775.001783.003520062795400
2017-01-261799.001815.001783.001789.001530027446700
2017-01-251801.001818.001785.001794.002210039711300
2017-01-241788.001800.001776.001789.003770067265900
2017-01-231811.001814.001780.001800.003410061284800
2017-01-201828.001837.001809.001826.002060037483700
2017-01-191841.001858.001823.001834.001780032671900
2017-01-181809.001835.001784.001830.003960071718200
2017-01-171871.001871.001813.001828.004670085747000
2017-01-161912.001934.001845.001871.0081400153727100
2017-01-131913.001913.001874.001905.0054800103664700
2017-01-121857.001915.001832.001902.0084000157979000
2017-01-111868.001888.001846.001848.004660086650700
2017-01-101860.001867.001840.001864.004840089826400
2017-01-061831.001850.001814.001847.004840088807600
2017-01-051849.001849.001818.001833.003560065200500
2017-01-041772.001839.001764.001828.0072000129800300
2016-12-301725.001755.001720.001742.002490043235000
2016-12-291748.001748.001724.001736.003590062200100
2016-12-281725.001768.001718.001766.003770065724900
2016-12-271744.001746.001727.001737.005590097153700
2016-12-261757.001759.001728.001734.004160072573500
2016-12-221798.001798.001726.001738.0066500116295900
2016-12-211806.001828.001797.001798.002900052506100
2016-12-201781.001795.001781.001788.003270058345500
2016-12-191808.001818.001781.001781.004150074529000
2016-12-161815.001830.001782.001792.003530063639200
2016-12-151811.001824.001770.001790.004040072723500
2016-12-141791.001834.001791.001800.004630084010900
2016-12-131761.001801.001753.001791.004340077280600
2016-12-121789.001798.001751.001771.003680065118400
2016-12-091781.001810.001766.001771.003560063323900
2016-12-081787.001790.001761.001781.005070089962900
2016-12-071823.001823.001770.001786.0083800150410700
2016-12-061910.001910.001824.001830.0073100135559600
2016-12-051905.001905.001879.001887.003800071817100
2016-12-021878.001951.001878.001922.0098800189826100
2016-12-011898.001934.001887.001896.00101400193254100
2016-11-301899.001943.001877.001888.00120700229575000
2016-11-291940.001969.001873.001913.00252900482942100
2016-11-281875.001992.001873.001958.00156200301147400
2016-11-251951.002003.001919.001923.00179800351135600
2016-11-242020.002030.001929.001939.00209700415166000
2016-11-222025.002060.002002.002020.0075300152251700
2016-11-212067.002136.002031.002068.0099900208636900
2016-11-181994.002065.001952.002048.0095900193328600
2016-11-171900.001995.001877.001970.0089400173835900
2016-11-161927.001927.001873.001898.005060095789400
2016-11-151935.001947.001880.001900.0055500105533600
2016-11-141980.001980.001905.001927.00105400206245800
2016-11-111874.001967.001874.001940.00273900526448200
2016-11-101791.001847.001770.001794.0089600161351100
2016-11-091799.001823.001647.001711.00136500235820200
2016-11-081860.001867.001791.001814.0066400120919600
2016-11-071897.001897.001846.001878.0053400100227200
2016-11-041870.001913.001827.001877.00106900200312400
2016-11-021880.001885.001785.001815.00109900201198000
2016-11-011936.001940.001905.001920.0076300146502200
2016-10-311900.001930.001851.001896.0095300180616600
2016-10-281850.001890.001821.001880.00137900256186500
2016-10-271750.001824.001737.001811.0097600174913400
2016-10-261680.001723.001653.001723.0070400119049700
2016-10-251678.001680.001627.001664.005440090069900
2016-10-241722.001728.001621.001657.00208100346525800
2016-10-211743.001815.001730.001750.00184000326413100
2016-10-201667.001874.001665.001781.00423600746765000
2016-10-191558.001638.001540.001616.00169900271199000
2016-10-181565.001565.001520.001549.00119500184495100
2016-10-171540.001570.001492.001530.00269200412704300
2016-10-141437.001442.001415.001435.006200088368200
2016-10-131435.001459.001428.001459.006660096016100
2016-10-121449.001466.001405.001434.004920071234600
2016-10-111479.001493.001437.001454.006490095004500
2016-10-071472.001479.001440.001449.003260047609000
2016-10-061460.001475.001440.001462.004470065107100
2016-10-051450.001459.001440.001454.001510021858900
2016-10-041449.001460.001440.001453.002820040867000
2016-10-031455.001463.001423.001449.003140045476500
2016-09-301449.001474.001438.001454.001490021644000
2016-09-291480.001480.001391.001450.004900071071700
2016-09-281480.001490.001467.001480.002060030454600
2016-09-271479.001487.001450.001487.003530051997100
2016-09-261479.001482.001470.001475.003420050573100
2016-09-231480.001495.001465.001473.003330049132900
2016-09-211479.001490.001448.001483.002150031494500
2016-09-201459.001491.001449.001479.002290033474200
2016-09-161466.001467.001455.001457.0051007454500
2016-09-151478.001478.001440.001464.001300018880800
2016-09-141490.001495.001465.001478.001560023091700
2016-09-131474.001498.001474.001487.0067009949300
2016-09-121490.001508.001466.001474.002390035487700
2016-09-091511.001515.001500.001508.001640024713500
2016-09-081490.001513.001482.001493.004910073511100
2016-09-071435.001480.001430.001470.002150031167900
2016-09-061416.001460.001416.001459.002870041467100
2016-09-051390.001420.001378.001400.003120043493400
2016-09-021388.001388.001371.001372.00960013217500
2016-09-011378.001398.001372.001382.001720023820200
2016-08-311385.001385.001374.001381.001170016148500
2016-08-301391.001392.001360.001367.001610022195500
2016-08-291375.001393.001366.001387.002500034476000
2016-08-261385.001385.001347.001360.002740037415600
2016-08-251338.001393.001338.001393.003570048848500
2016-08-241309.001336.001303.001334.002000026513400
2016-08-231310.001316.001303.001316.0063008255700
2016-08-221298.001320.001296.001310.0064008358600
2016-08-191317.001317.001294.001298.0030003895200
2016-08-181282.001307.001282.001296.001630021152800
2016-08-171300.001309.001288.001297.0064008293500
2016-08-161317.001323.001303.001307.001110014587900
2016-08-151301.001320.001301.001315.0057007490100
2016-08-121305.001316.001303.001311.002630034335000
2016-08-101300.001315.001299.001303.00830010842600
2016-08-091300.001308.001283.001308.00890011557300
2016-08-081300.001322.001280.001293.003160041248700
2016-08-051272.001280.001262.001262.00910011589400
2016-08-041250.001284.001245.001276.002080026120600
2016-08-031305.001305.001268.001271.002100026983400
2016-08-021314.001322.001306.001318.001620021288000
2016-08-011310.001335.001294.001335.005940078363000
2016-07-291257.001300.001216.001280.002580032375200
2016-07-281299.001299.001239.001257.001680021114700
2016-07-271280.001301.001275.001289.001330017166200
2016-07-261310.001310.001260.001283.002230028772100
2016-07-251319.001339.001290.001312.006530085944800
2016-07-221266.001320.001266.001311.005810075488200
2016-07-211253.001285.001248.001273.002730034744100
2016-07-201240.001264.001235.001260.003830047947400
2016-07-191221.001243.001221.001236.001380016980000
2016-07-151221.001238.001209.001221.002670032563900
2016-07-141230.001235.001217.001227.002620032163600
2016-07-131232.001245.001224.001227.001670020571600
2016-07-121210.001248.001200.001220.003480042600600
2016-07-111170.001200.001165.001182.003410040335500
2016-07-081151.001165.001123.001159.001980022627300
2016-07-071174.001195.001152.001160.001760020608300
2016-07-061190.001204.001165.001198.002100024881300
2016-07-051224.001229.001195.001205.001770021446600
2016-07-041211.001242.001211.001222.002090025575400
2016-07-011180.001205.001171.001197.001070012741100
2016-06-301182.001182.001165.001171.002140025156500
2016-06-291145.001158.001131.001150.001180013497700
2016-06-281100.001121.001071.001100.002390026312700
2016-06-271085.001144.001085.001104.003050033699100
2016-06-241220.001220.001030.001091.006080067201900
2016-06-231172.001213.001162.001206.002290027131300
2016-06-221205.001205.001170.001197.001270015156400
2016-06-211175.001209.001175.001205.001370016367800
2016-06-201156.001188.001156.001187.002120024857900
2016-06-171136.001155.001116.001144.002420027393100
2016-06-161164.001173.001100.001111.006180069829700
2016-06-151158.001191.001156.001171.002690031519400
2016-06-141206.001206.001156.001171.007130083926100
2016-06-131248.001250.001200.001206.004770058122400
2016-06-101270.001270.001238.001242.002170027201000
2016-06-091222.001280.001222.001272.004080051298100
2016-06-081222.001234.001218.001219.001240015141800
2016-06-071218.001234.001215.001234.001350016468200
2016-06-061232.001233.001205.001217.002490030333900
2016-06-031220.001250.001220.001243.001590019658700
2016-06-021259.001270.001222.001228.002780034556200
2016-06-011285.001295.001260.001260.002960037742600
2016-05-311255.001292.001245.001280.004080051776200
2016-05-301225.001244.001218.001240.001410017367500
2016-05-271212.001224.001206.001209.001900023062300
2016-05-261240.001262.001208.001214.001850022692100
2016-05-251240.001255.001235.001238.002880035814800
2016-05-241259.001263.001216.001224.002300028610100
2016-05-231235.001253.001218.001250.002020025015300
2016-05-201205.001255.001202.001216.003120038208100
2016-05-191174.001214.001172.001205.002300027539400
2016-05-181181.001200.001156.001169.004180049377800
2016-05-171194.001218.001180.001190.003980047648800
2016-05-161211.001225.001190.001191.005170062305500
2016-05-131251.001252.001208.001216.005140062870300
2016-05-121274.001282.001251.001252.002880036364000
2016-05-111286.001309.001279.001295.003280042447200
2016-05-101280.001293.001276.001281.001630020917500
2016-05-091251.001301.001251.001285.002890036991000
2016-05-061267.001267.001222.001242.002550031604800
2016-05-021218.001259.001216.001237.002110026079600
2016-04-281329.001345.001248.001263.005940076030700
2016-04-271286.001328.001265.001320.002960038643500
2016-04-261337.001346.001270.001290.004530058884900
2016-04-251388.001388.001308.001333.00109300145880500
2016-04-221283.001385.001281.001385.005030066633400
2016-04-211258.001314.001249.001307.007030090290700
2016-04-201285.001290.001208.001228.00118300147326100
2016-04-191277.001310.001272.001288.004120053065300
2016-04-181272.001275.001245.001246.003910049184600

   ※ 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