[3649 東証1部] ファインデックス 日足 時系列データ

[3649 東証1部] ファインデックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09840.00869.00840.00868.00210600180994000
2016-12-08850.00854.00832.00842.00248700209202800
2016-12-07856.00862.00851.00854.00120400102919600
2016-12-06860.00867.00850.00856.00196800168536500
2016-12-05875.00876.00854.00862.00220700190022100
2016-12-02890.00891.00865.00877.00519000453663100
2016-12-01903.00904.00893.00896.00277600249437200
2016-11-30899.00907.00896.00902.00200700180786400
2016-11-29895.00907.00894.00901.00188500169973500
2016-11-28895.00905.00888.00904.00227800204447700
2016-11-25903.00908.00885.00895.00325700291236800
2016-11-24918.00923.00905.00906.00339900310388000
2016-11-22896.00923.00886.00921.00314500285141800
2016-11-21904.00911.00897.00900.00277400250437300
2016-11-18924.00926.00901.00902.00352000321211100
2016-11-17901.00912.00884.00908.00417100375634200
2016-11-16871.00919.00871.00910.00448300403429800
2016-11-15865.00878.00853.00874.00189700164427400
2016-11-14840.00868.00835.00859.00308200263367100
2016-11-11878.00879.00835.00837.00378000320700400
2016-11-10873.00897.00853.00869.00488400427393200
2016-11-09865.00882.00790.00821.00777800645442500
2016-11-08901.00906.00865.00868.00496400437959100
2016-11-07888.00893.00867.00890.00446800393593800
2016-11-04875.00909.00861.00863.00920600808674300
2016-11-02910.00911.00842.00851.0015403001339607800
2016-11-01994.00994.00904.00910.0018315001706223000
2016-10-311072.001073.00987.00991.0016170001643555200
2016-10-281074.001088.001074.001074.00805200865246900
2016-10-271379.001385.001362.001374.00100100137383100
2016-10-261380.001388.001369.001383.00101500140224200
2016-10-251382.001395.001361.001374.0082400113160600
2016-10-241387.001405.001377.001379.0099600137882600
2016-10-211426.001430.001368.001379.00200600278610600
2016-10-201445.001455.001424.001435.0083900120615700
2016-10-191414.001480.001414.001444.00104800151473300
2016-10-181455.001469.001399.001414.00179500255318600
2016-10-171460.001486.001450.001470.0098600144805800
2016-10-141445.001471.001424.001430.0091100131860000
2016-10-131450.001462.001436.001452.0078600113930300
2016-10-121484.001484.001453.001457.00120100175985800
2016-10-111532.001532.001483.001498.00138300207396300
2016-10-071590.001590.001525.001552.00150400233135200
2016-10-061625.001625.001589.001599.0094900152011100
2016-10-051660.001673.001622.001627.00113400186395400
2016-10-041633.001667.001623.001667.00112400185523400
2016-10-031630.001647.001618.001633.00132700216930600
2016-09-301599.001655.001571.001606.00122800198890300
2016-09-291669.001669.001612.001623.00121600199175000
2016-09-281650.001676.001632.001669.00148200245248700
2016-09-271547.001641.001547.001637.00224400363525000
2016-09-261564.001582.001528.001573.00106200166352000
2016-09-231497.001584.001497.001568.00187400291614500
2016-09-211489.001505.001456.001497.00104200154019500
2016-09-201482.001530.001482.001496.00103900156187000
2016-09-161520.001520.001491.001505.0092000138347700
2016-09-151477.001503.001476.001490.00100600149959300
2016-09-141543.001560.001479.001492.00131200199257400
2016-09-131543.001582.001534.001566.00152700239312400
2016-09-121520.001547.001495.001543.0087800133741700
2016-09-091559.001559.001531.001544.0079600123357400
2016-09-081555.001560.001530.001546.00134500208181900
2016-09-071500.001558.001484.001553.00150700231510700
2016-09-061496.001531.001463.001524.00114900173560900
2016-09-051590.001590.001460.001483.00278400425415600
2016-09-021470.001535.001458.001532.00326800490875700
2016-09-011394.001465.001381.001444.00140700202318100
2016-08-311465.001470.001383.001397.00195600275282400
2016-08-301410.001470.001410.001465.00200100290641400
2016-08-291352.001450.001330.001400.00237300330481100
2016-08-261436.001509.001313.001326.00569600799827900
2016-08-251350.001432.001343.001432.00512100717000500
2016-08-241251.001343.001251.001309.00376700491572500
2016-08-231147.001248.001147.001234.00267200324868900
2016-08-221090.001158.001090.001150.00141000160278400
2016-08-191063.001100.001060.001076.008840095261900
2016-08-181095.001104.001065.001070.008530092422500
2016-08-171149.001152.001100.001109.0095800107219900
2016-08-161145.001176.001135.001149.008650099981500
2016-08-151152.001165.001118.001145.007050080342700
2016-08-121119.001165.001110.001152.00149300170768000
2016-08-101123.001125.001085.001115.00145100160676200
2016-08-091100.001129.001081.001125.007020078076000
2016-08-081168.001187.001088.001096.00179500202337300
2016-08-051081.001157.001073.001143.00321400359770700
2016-08-041076.001076.00991.001041.00266800272998100
2016-08-031100.001105.001059.001064.00162700175317900
2016-08-021103.001133.001077.001132.00114500127145600
2016-08-011100.001124.001098.001111.008590095424500
2016-07-291160.001164.001111.001149.00248900284701100
2016-07-281089.001107.001056.001085.00213300231300400
2016-07-271120.001140.001090.001092.00174500194082300
2016-07-261130.001162.001108.001115.00179200201861800
2016-07-251200.001200.001128.001139.00208900241369800
2016-07-221233.001264.001193.001207.00126300153442200
2016-07-211246.001287.001241.001251.00176800222633300
2016-07-201359.001359.001227.001246.00376000481212100
2016-07-191303.001344.001303.001339.0079600105586400
2016-07-151362.001362.001294.001299.00132000173467200
2016-07-141373.001385.001345.001352.00100900137564900
2016-07-131329.001380.001305.001349.00144300193359700
2016-07-121320.001326.001293.001306.0082700108050200
2016-07-111290.001320.001288.001293.0082000106780200
2016-07-081306.001321.001234.001260.0097500124003200
2016-07-071328.001340.001285.001293.007410097051800
2016-07-061343.001343.001297.001328.00106700140601500
2016-07-051312.001348.001303.001345.0082200109513500
2016-07-041318.001328.001289.001315.00116500152561200
2016-07-011324.001331.001298.001315.00134400175908300
2016-06-301380.001380.001322.001324.00152000205752500
2016-06-291299.001309.001289.001298.007160092995300
2016-06-281217.001271.001200.001259.00114200142041000
2016-06-271225.001259.001219.001257.00107800133476300
2016-06-241358.001375.001120.001189.00314500378272800
2016-06-231322.001350.001316.001343.0083700111312200
2016-06-221348.001372.001330.001334.006970093997400
2016-06-211352.001370.001328.001362.005550075173900
2016-06-201360.001401.001339.001357.006850093664500
2016-06-171332.001356.001293.001304.0079700104955700
2016-06-161418.001418.001309.001318.00138300185653600
2016-06-151358.001416.001343.001398.00134400186838600
2016-06-141418.001444.001330.001342.00224000307922800
2016-06-131511.001533.001434.001448.00136700201516800
2016-06-101557.001562.001536.001558.0069300107550600
2016-06-091558.001578.001551.001557.004740073956500
2016-06-081558.001595.001533.001559.00123300192403200
2016-06-071578.001587.001521.001536.00147200227859700
2016-06-061596.001612.001568.001579.00177100280872600
2016-06-031652.001695.001622.001633.00159200262194900
2016-06-021660.001686.001643.001661.00106500176987700
2016-06-011696.001696.001645.001677.00155400259699700
2016-05-311677.001680.001658.001670.0083700139743100
2016-05-301690.001713.001673.001684.0066700112489900
2016-05-271702.001703.001655.001671.00107100179488600
2016-05-261721.001763.001604.001698.00252600430270000
2016-05-251737.001763.001709.001719.00112200194889300
2016-05-241755.001765.001698.001706.00171100294075600
2016-05-231760.001807.001715.001738.00185400323783000
2016-05-201765.001795.001746.001760.00170500301568200
2016-05-191709.001775.001705.001749.0097400170143400
2016-05-181750.001837.001697.001726.00193400339635000
2016-05-171678.001779.001678.001768.00161900283200500
2016-05-161747.001764.001660.001667.00182600311625400
2016-05-131784.001785.001695.001752.00271700472637100
2016-05-121790.001849.001715.001821.00276400491121000
2016-05-111870.001926.001785.001815.00387600719412000
2016-05-101723.001877.001711.001822.00407200738534200
2016-05-091771.001779.001646.001723.00275400472907300
2016-05-061601.001740.001601.001732.00474400795395300
2016-05-021475.001608.001469.001580.007166001108770100
2016-04-281372.001406.001338.001365.00100400138000400
2016-04-271366.001391.001358.001383.0072900100291700
2016-04-261435.001438.001351.001379.00151600210587800
2016-04-251434.001466.001417.001452.00148500215097600
2016-04-221436.001443.001363.001416.00153700215962000
2016-04-211469.001472.001442.001443.00103000149987700
2016-04-201445.001474.001422.001449.00146400212709900
2016-04-191411.001435.001392.001429.00110800156915400
2016-04-181350.001403.001330.001381.00140700193969200
2016-04-151397.001454.001385.001397.00176400250212100
2016-04-141360.001404.001333.001403.00181800249582500
2016-04-131360.001378.001325.001342.00130300175496700
2016-04-121372.001388.001329.001346.00131500178577800
2016-04-111332.001376.001307.001370.00208200281998700
2016-04-081217.001284.001205.001272.0088100109838700
2016-04-071245.001285.001219.001252.00103100129054900
2016-04-061268.001276.001190.001238.00233800288591100
2016-04-051357.001357.001277.001298.00153800199960100
2016-04-041320.001356.001291.001354.00115700153945400
2016-04-011421.001421.001320.001322.00225700304649900
2016-03-311440.001470.001408.001415.00243800351686500
2016-03-301300.001399.001300.001395.00280200382803000
2016-03-291274.001300.001263.001300.007520096724100
2016-03-281251.001293.001251.001282.006880087841900
2016-03-251278.001285.001253.001270.0082000103839200
2016-03-241271.001291.001270.001278.006580084210000
2016-03-231300.001310.001277.001289.00106000136838300
2016-03-221255.001281.001233.001280.00141600177886500
2016-03-181244.001265.001198.001244.00178000218053100
2016-03-171318.001330.001218.001263.00184400235011600
2016-03-161326.001352.001293.001318.00129000170478400
2016-03-151314.001373.001301.001336.00229300306932400
2016-03-141292.001348.001267.001314.00245500321567100
2016-03-111208.001274.001208.001258.00218600272197200
2016-03-101146.001201.001127.001198.00125100147333500
2016-03-091158.001158.001117.001125.00128900145750300
2016-03-081193.001197.001128.001166.00154200179189000
2016-03-071230.001230.001190.001194.00139800168818100
2016-03-041236.001238.001196.001223.00162100197410200
2016-03-031113.001209.001113.001206.00210400246707500
2016-03-021140.001154.001111.001121.00147200166929400
2016-03-011075.001100.001055.001100.00197800213496300
2016-02-291076.001109.001055.001080.00162900176625100
2016-02-261084.001118.001074.001082.00186300203742500
2016-02-251060.001102.001060.001080.00287400310918000
2016-02-241020.001065.001000.001055.00211000219624900
2016-02-231014.001038.00980.001029.00246500249406100
2016-02-22940.001023.00940.001014.00369300365292700
2016-02-19888.00924.00888.00920.00161500146354400
2016-02-18868.00930.00863.00898.00251500225086400
2016-02-17850.00888.00823.00843.00206800176622300
2016-02-16851.00906.00831.00856.00269700235905300
2016-02-15809.00882.00799.00862.00267400226808300
2016-02-12743.00760.00720.00735.00165700123019100
2016-02-10831.00856.00741.00773.00197800154569400
2016-02-09874.00876.00831.00831.0010470089306000
2016-02-08855.00913.00855.00904.0010150090711700
2016-02-05860.00884.00830.00857.007650065491900
2016-02-04898.00898.00870.00877.006050053460400
2016-02-03895.00906.00868.00879.009000079414900
2016-02-02920.00944.00900.00917.00115400107518900
2016-02-01895.00917.00895.00913.00112900102606800
2016-01-29873.00896.00854.00885.00146000128161400
2016-01-28826.00885.00826.00872.00117600101961600
2016-01-27844.00888.00827.00838.00129900110946800
2016-01-26825.00849.00814.00814.0011070091803100
2016-01-25811.00866.00811.00840.00128000107575500
2016-01-22789.00808.00765.00803.0011500091020600
2016-01-21836.00841.00735.00744.00229300182255300
2016-01-20913.00935.00801.00806.00311800268197400
2016-01-19800.00914.00786.00913.00672700593559700
2016-01-18710.00772.00710.00764.0012290091454700
2016-01-15805.00820.00745.00751.00139300107826200
2016-01-14799.00806.00775.00800.00154600121963000
2016-01-13808.00829.00807.00827.007700063089500
2016-01-12886.00886.00784.00799.00199300164230800
2016-01-08850.00892.00836.00891.00160100139008900
2016-01-07860.00889.00844.00848.00118500101941100
2016-01-06860.00882.00840.00860.00118200101398100
2016-01-05900.00900.00851.00862.00221900192487900
2016-01-04926.00939.00899.00904.00152200139642600
2015-12-30905.00920.00899.00904.00137900125342900
2015-12-29873.00903.00862.00902.00144100127393000
2015-12-28857.00893.00853.00868.00149800130718500
2015-12-25804.00853.00804.00834.00187500156863800
2015-12-24810.00828.00802.00811.00125900102815000
2015-12-22788.00820.00787.00788.009250073796100
2015-12-21799.00819.00772.00788.00159800126261600
2015-12-18850.00859.00805.00814.00194000160706500
2015-12-17838.00878.00838.00860.00179500154055300
2015-12-16810.00834.00801.00808.00127900104303600
2015-12-15850.00860.00798.00804.00169600139764500
2015-12-14851.00877.00842.00852.00159800136095000
2015-12-11906.00912.00876.00881.00196100174617800
2015-12-10908.00917.00867.00876.00235300209458900
2015-12-09983.00985.00920.00922.00281300266821900
2015-12-081029.001078.00960.00991.00573500585415200
2015-12-07923.00996.00921.00978.00312800303020900
2015-12-04917.00937.00904.00906.00140700129339000
2015-12-03906.00937.00892.00923.00183200167765600

   ※ 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