[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 
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
2016-04-151300.001319.001290.001307.002480032338500
2016-04-141281.001339.001281.001299.005420070803600
2016-04-131271.001294.001250.001269.005620071364500
2016-04-121228.001265.001208.001252.006750083711700
2016-04-111245.001270.001201.001229.00300600371097000
2016-04-081339.001425.001310.001425.006600091205800
2016-04-071369.001404.001354.001369.003200044050700
2016-04-061324.001385.001310.001369.003880052004800
2016-04-051401.001422.001328.001342.006610089671900
2016-04-041405.001448.001372.001403.004340061080600
2016-04-011491.001511.001403.001411.00116700168745400
2016-03-311500.001547.001495.001510.005880089470700
2016-03-301544.001549.001485.001493.006200093970200
2016-03-291485.001549.001483.001530.006110092660000
2016-03-281475.001523.001475.001483.004900073373000
2016-03-251480.001494.001438.001453.0071300104233500
2016-03-241500.001564.001460.001505.00135700206228300
2016-03-231409.001512.001400.001512.00146600214125000
2016-03-221340.001394.001328.001388.005910080491400
2016-03-181295.001319.001270.001318.002810036341500
2016-03-171345.001370.001301.001307.005780077135000
2016-03-161338.001370.001332.001345.002940039575000
2016-03-151335.001383.001315.001338.006030081108300
2016-03-141312.001370.001312.001347.005580074787800
2016-03-111258.001298.001240.001282.002870036489300
2016-03-101280.001290.001260.001270.002270028899300
2016-03-091251.001278.001238.001276.002590032481900
2016-03-081318.001318.001211.001274.006250078690600
2016-03-071289.001350.001275.001302.007590099412100
2016-03-041190.001290.001185.001262.00115700144432800
2016-03-031165.001191.001162.001180.004620054178700
2016-03-021179.001179.001146.001161.004160048307400
2016-03-011123.001143.001109.001138.003110034907300
2016-02-291134.001156.001126.001136.003230036857300
2016-02-261162.001189.001114.001119.005780066186900
2016-02-251135.001171.001119.001153.005010057413800
2016-02-241121.001142.001091.001105.0092200102517400
2016-02-231229.001243.001145.001147.0093500110730000
2016-02-221147.001225.001146.001205.00119500142384000
2016-02-191071.001127.001068.001127.004420048350400
2016-02-181105.001120.001081.001100.005350059085000
2016-02-171074.001120.001056.001075.006950075564900
2016-02-161063.001119.001052.001094.00102600111678800
2016-02-151085.001144.001051.001061.009020097169600
2016-02-121050.001063.00975.001008.00176600179962500
2016-02-101175.001180.001042.001100.00105700115807700
2016-02-091200.001234.001140.001163.00113400134274600
2016-02-081260.001320.001259.001305.004450057564900
2016-02-051348.001355.001268.001300.007490098638700
2016-02-041366.001407.001342.001361.0083400114783000
2016-02-031402.001402.001330.001368.0095600131035200
2016-02-021425.001480.001424.001440.0099300143680100
2016-02-011520.001550.001453.001455.00245900369207600
2016-01-291318.001480.001284.001460.00295000404716600
2016-01-281276.001342.001274.001310.00112400147999900
2016-01-271233.001288.001223.001276.00135800171128600
2016-01-261243.001283.001200.001203.00113100140201400
2016-01-251305.001339.001240.001271.00246200315006400
2016-01-221125.001145.001068.001145.00183100204118200
2016-01-211160.001180.001016.001025.00271500299586700
2016-01-201266.001285.001166.001185.00103300125989100
2016-01-191257.001294.001252.001282.005090064681600
2016-01-181271.001299.001235.001287.00173100218804300
2016-01-151470.001499.001329.001362.00225600317511800
2016-01-141451.001474.001415.001450.00143200206952100
2016-01-131455.001505.001450.001505.0093100137025600
2016-01-121490.001505.001382.001410.00140000202582200
2016-01-081482.001535.001477.001508.0083300125063700
2016-01-071476.001540.001470.001508.0089500134591800
2016-01-061545.001553.001466.001493.006440096700500
2016-01-051465.001551.001457.001525.0076300114645500
2016-01-041524.001530.001451.001469.0068500102003000
2015-12-301530.001545.001504.001510.00102100154802200
2015-12-291415.001492.001409.001489.005940086067500
2015-12-281360.001435.001345.001428.002980041471100
2015-12-251372.001379.001320.001343.00187600253167500
2015-12-241420.001436.001367.001380.00130100182022800
2015-12-221440.001446.001421.001422.002810040332700
2015-12-211475.001475.001421.001448.0071400102931200
2015-12-181474.001550.001463.001489.00118500177026900
2015-12-171440.001464.001428.001463.004540065598500
2015-12-161428.001444.001408.001418.003000042603700
2015-12-151459.001475.001387.001396.00106400150723900
2015-12-141465.001479.001437.001466.00115600168444000
2015-12-111507.001560.001507.001545.004870074947300
2015-12-101528.001558.001496.001503.0089500136111400
2015-12-091580.001594.001556.001568.004560071653700
2015-12-081642.001679.001574.001600.0081200131623500
2015-12-071597.001661.001581.001640.00102000165745500
2015-12-041560.001610.001552.001557.0098800155295000
2015-12-031680.001695.001578.001598.00234200383714900

   ※ 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