[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 
2017-11-21768.00768.00758.00766.007760059223500
2017-11-20759.00768.00752.00768.007700058611800
2017-11-17759.00770.00756.00759.009320070966800
2017-11-16740.00756.00739.00752.0011530086487300
2017-11-15768.00772.00740.00742.00223300168247200
2017-11-14796.00798.00772.00774.00224000175271800
2017-11-13791.00802.00787.00797.00163100129553900
2017-11-10800.00810.00792.00808.0012180097547100
2017-11-09823.00824.00796.00804.00150700121786000
2017-11-08822.00822.00809.00818.008400068515800
2017-11-07804.00822.00800.00819.00164800134255500
2017-11-06789.00805.00788.00798.00170000135845500
2017-11-02796.00796.00785.00787.00217900171825800
2017-11-01803.00804.00792.00795.00163200129921900
2017-10-31802.00804.00797.00803.00162500129956200
2017-10-30800.00805.00798.00802.00167300134115700
2017-10-27799.00802.00798.00800.009470075731500
2017-10-26799.00801.00796.00797.007020056037100
2017-10-25800.00801.00795.00796.00129300103149100
2017-10-24799.00801.00796.00800.0011090088634600
2017-10-23796.00803.00795.00796.00151900121193600
2017-10-20797.00799.00793.00799.0010650084762400
2017-10-19804.00804.00797.00797.0010130080935200
2017-10-18801.00806.00801.00803.007310058711000
2017-10-17800.00808.00797.00800.00142900114451500
2017-10-16797.00804.00793.00804.0011040088130400
2017-10-13810.00812.00798.00800.00258500206974900
2017-10-12806.00816.00804.00815.009100073874900
2017-10-11808.00813.00801.00803.00136200109528200
2017-10-10821.00823.00805.00810.00165300134123500
2017-10-06832.00832.00821.00822.00167800138361700
2017-10-05841.00844.00831.00833.005240043823000
2017-10-04848.00848.00834.00834.007830065699100
2017-10-03851.00854.00841.00843.0010950092577100
2017-10-02847.00863.00847.00853.008610073699000
2017-09-29847.00852.00842.00846.008540072273100
2017-09-28840.00850.00834.00849.008290070024500
2017-09-27825.00849.00820.00835.00177400148009500
2017-09-26828.00834.00818.00820.00190700157395900
2017-09-25832.00840.00823.00824.00124700103416000
2017-09-22844.00845.00822.00826.00180000150067100
2017-09-21834.00875.00834.00843.00294300252430600
2017-09-20835.00838.00829.00834.007970066497000
2017-09-19840.00846.00834.00838.009570080279100
2017-09-15823.00833.00821.00830.005410044835600
2017-09-14833.00839.00823.00823.006690055590300
2017-09-13833.00839.00830.00835.006080050726400
2017-09-12823.00838.00822.00836.006880057146400
2017-09-11830.00832.00818.00821.004890040315800
2017-09-08809.00824.00809.00811.007720062866700
2017-09-07818.00819.00803.00809.009390076243800
2017-09-06803.00813.00787.00806.00197500158543900
2017-09-05838.00842.00810.00816.00247000203571300
2017-09-04855.00861.00836.00846.0011480097214000
2017-09-01848.00854.00840.00850.00156300132379700
2017-08-31859.00860.00849.00849.009120077946300
2017-08-30860.00860.00846.00854.007750065968800
2017-08-29860.00862.00840.00856.00212300180251400
2017-08-28885.00891.00865.00869.00185600162160000
2017-08-25892.00897.00882.00884.00112800100022800
2017-08-24885.00905.00881.00901.0011050098834300
2017-08-23892.00896.00886.00889.007420066092500
2017-08-22891.00899.00888.00891.004850043287500
2017-08-21898.00912.00891.00894.006090054625600
2017-08-18898.00907.00892.00905.004400039676200
2017-08-17908.00912.00901.00906.004430040112800
2017-08-16883.00912.00881.00908.009630086605900
2017-08-15889.00891.00876.00883.008640076255300
2017-08-14880.00888.00870.00882.0010060088466300
2017-08-10889.00899.00872.00882.00403900356490400
2017-08-09950.00950.00925.00940.008510079689900
2017-08-08956.00963.00948.00949.006510062112100
2017-08-07953.00958.00944.00949.006960066178600
2017-08-04934.00953.00931.00943.008310078440000
2017-08-03945.00945.00926.00935.00127900119609600
2017-08-02930.00939.00925.00933.008190076347800
2017-08-01937.00945.00920.00925.00165700154259700
2017-07-31953.00963.00933.00939.00195600184827600
2017-07-281001.001004.00959.00960.00266600259352400
2017-07-27999.001012.00994.001002.00183100183772100
2017-07-261000.001003.00992.00998.00123300123208600
2017-07-25986.001004.00982.001000.00170200169596300
2017-07-24991.001003.00977.00987.00215400213082700
2017-07-21959.00992.00959.00985.00227600222757100
2017-07-20970.00972.00954.00957.00132900127577500
2017-07-19943.00979.00941.00964.00314500302843500
2017-07-18930.00942.00927.00942.00158300148522000
2017-07-14922.00928.00915.00925.00115400106283300
2017-07-13934.00935.00921.00924.004570042323700
2017-07-12930.00941.00925.00931.00125200116874300
2017-07-11925.00935.00923.00925.007920073506000
2017-07-10915.00926.00912.00924.00111000102093000
2017-07-07911.00921.00909.00912.009580087470100
2017-07-06917.00927.00912.00918.007910072573800
2017-07-05917.00923.00910.00921.0010120092715400
2017-07-04930.00930.00911.00913.0010730098365800
2017-07-03930.00937.00924.00927.007550070111300
2017-06-30918.00927.00914.00927.006910063667300
2017-06-29923.00932.00915.00924.00151400139590100
2017-06-28935.00945.00915.00918.00217900202475600
2017-06-27928.00956.00927.00937.00227200213370700
2017-06-26917.00931.00917.00926.00111000102587600
2017-06-23930.00935.00908.00917.00143600132004000
2017-06-22916.00932.00908.00925.00177800163259600
2017-06-21911.00922.00906.00916.007750071015900
2017-06-20915.00921.00912.00915.008420077160300
2017-06-19912.00918.00901.00918.0010720097498000
2017-06-16905.00912.00898.00912.00120800109227600
2017-06-15904.00911.00896.00899.0010940098618100
2017-06-14920.00925.00900.00903.00177500161052600
2017-06-13920.00922.00905.00917.00140500128245300
2017-06-12934.00934.00909.00920.00166600152965800
2017-06-09930.00947.00925.00929.00139400130019300
2017-06-08936.00939.00926.00927.0010170094731700
2017-06-07928.00936.00924.00936.007130066351000
2017-06-06938.00938.00924.00931.009870091784300
2017-06-05940.00946.00927.00938.00169700158573900
2017-06-02941.00943.00931.00940.00122100114434700
2017-06-01927.00941.00925.00941.0010350096795700
2017-05-31933.00940.00924.00927.00116600108399000
2017-05-30945.00953.00921.00936.00142300132799900
2017-05-29932.00946.00927.00940.009580089892800
2017-05-26935.00938.00926.00928.007780072400500
2017-05-25936.00939.00930.00934.007080066206000
2017-05-24940.00945.00930.00936.009180085751000
2017-05-23956.00956.00931.00937.00132200124327400
2017-05-22927.00947.00925.00947.00106900100577900
2017-05-19926.00934.00920.00929.00111500103229700
2017-05-18916.00933.00913.00928.00171300158178900
2017-05-17945.00945.00923.00931.00155000144117200
2017-05-16945.00952.00933.00942.00145300136588100
2017-05-15933.00945.00931.00938.00172200161221500
2017-05-12917.00950.00908.00933.00535700497850100
2017-05-111031.001033.001005.001022.00143400146118900
2017-05-101040.001041.001018.001031.00188300193769600
2017-05-091024.001038.001015.001031.00212400218220200
2017-05-081014.001025.001001.001021.00201200204236100
2017-05-02996.001009.00988.00992.00101700101342300
2017-05-01970.001015.00970.001000.00147600147433900
2017-04-28976.00990.00974.00976.008040078776400
2017-04-27982.00995.00979.00985.009410092845100
2017-04-26998.00998.00973.00990.00149400147290700
2017-04-25952.00991.00951.00983.00196200190902700
2017-04-24965.00969.00952.00954.007320070097900
2017-04-21959.00972.00949.00962.00118900114291300
2017-04-20978.00978.00950.00950.008310079577300
2017-04-19945.00974.00942.00954.008760084078000
2017-04-18980.00987.00940.00955.00168800161898400
2017-04-17923.00967.00923.00953.00127200121071100
2017-04-14944.00949.00924.00925.0010530098518700
2017-04-13914.00954.00912.00945.00147600137951100
2017-04-12970.00975.00938.00938.00163600155484500
2017-04-11999.001004.00978.00985.009560094618800
2017-04-101000.001021.00995.001001.009900099706100
2017-04-07984.001007.00962.00990.00215800213242300
2017-04-061032.001033.00975.00979.00311200310100200
2017-04-051030.001059.001021.001034.00140400145921900
2017-04-041078.001085.001010.001030.00252600264571100
2017-04-031079.001095.001071.001073.00237200256482100
2017-03-311068.001092.001063.001064.00361400391311500
2017-03-301065.001088.001050.001060.00266000284658800
2017-03-291030.001068.001028.001062.00196000206758200
2017-03-281000.001030.001000.001030.00149500152572100
2017-03-271004.001012.00991.00998.008770087737200
2017-03-24992.001021.00983.001011.00164800166276600
2017-03-23979.00994.00979.00992.007220071232100
2017-03-22982.001001.00979.00980.00120700119081500
2017-03-211000.001008.00989.001002.00108200107960400
2017-03-171002.001016.00984.001001.00134400134015600
2017-03-16990.001014.00978.001012.00176700176718700
2017-03-151029.001043.00972.00982.00447000448404500
2017-03-141069.001069.001026.001042.00173100180455400
2017-03-131069.001081.001059.001062.00130400139049500
2017-03-101077.001077.001059.001069.00112600120317500
2017-03-091090.001090.001050.001057.00180100192674600
2017-03-081079.001080.001070.001075.00107600115767500
2017-03-071050.001077.001048.001069.00145900155650200
2017-03-061064.001072.001051.001052.00129900137655400
2017-03-031041.001082.001041.001055.00202900216089800
2017-03-021048.001056.001034.001041.00172700180010100
2017-03-011041.001057.001011.001042.00296900307642000
2017-02-281089.001091.001046.001048.00275100292937600
2017-02-271105.001119.001070.001076.00444700486855900
2017-02-241080.001110.001071.001089.00649900707105300
2017-02-231021.001084.001002.001071.009858001038901600
2017-02-22986.001018.00971.001012.00530900530685300
2017-02-21969.00990.00963.00976.00254800249324900
2017-02-20981.00981.00959.00963.00172100166731200
2017-02-17952.00982.00947.00975.00284400275403300
2017-02-16957.00963.00945.00950.00132400126293300
2017-02-15942.00974.00942.00955.00244600233939000
2017-02-14988.00988.00929.00932.00369500354512100
2017-02-13959.00981.00955.00961.00313300304024600
2017-02-10955.00959.00936.00942.00143100135490200
2017-02-09937.00955.00937.00947.00127200120512300
2017-02-08925.00935.00919.00935.009180085026300
2017-02-07926.00928.00913.00925.00121700112009200
2017-02-06930.00932.00920.00929.006890063790900
2017-02-03934.00941.00916.00919.00118000108876800
2017-02-02933.00960.00931.00932.00191700181287300
2017-02-01919.00929.00913.00925.00110100101419500
2017-01-31930.00942.00921.00924.00108700100956800
2017-01-30938.00948.00935.00937.008640081158500
2017-01-27935.00945.00926.00940.00116300108780400
2017-01-26938.00938.00927.00928.009520088667800
2017-01-25935.00937.00919.00927.009500088020700
2017-01-24912.00938.00912.00922.00142900132280000
2017-01-23931.00931.00907.00909.00117300107129700
2017-01-20939.00939.00917.00921.00147800136619200
2017-01-19916.00937.00916.00924.00167900155665800
2017-01-18900.00909.00898.00908.00153500138546700
2017-01-17935.00937.00908.00911.00175500160740100
2017-01-16965.00965.00930.00932.00194300182955600
2017-01-13948.00972.00946.00962.00143200137259500
2017-01-12973.00979.00951.00954.00269800259179400
2017-01-11999.001001.00982.00984.00171100169193900
2017-01-10990.001009.00988.00995.00286200285876300
2017-01-06980.00996.00971.00978.00284800279031900
2017-01-05992.001009.00981.00990.00325200324473700
2017-01-04953.001002.00953.00995.00574400567082100
2016-12-30950.00967.00942.00948.00213400203573200
2016-12-29960.00981.00942.00954.00423000406432900
2016-12-28919.00969.00919.00968.00519200492396600
2016-12-27915.00920.00909.00915.00335500307616900
2016-12-26883.00910.00882.00900.00308200276431400
2016-12-22877.00883.00869.00879.00117700103153100
2016-12-21902.00902.00876.00880.00255000225984800
2016-12-20919.00920.00879.00904.00324500292536600
2016-12-19874.00917.00864.00908.00419400374607300
2016-12-16890.00895.00877.00879.00188900166958900
2016-12-15882.00890.00875.00888.00216100190562500
2016-12-14891.00897.00881.00883.00174100154435000
2016-12-13873.00889.00868.00888.00217400191539600
2016-12-12879.00889.00870.00878.00197400173160000
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

   ※ 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。 

Twitter