[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 
2017-05-29932.00946.00927.00940.009580089892800
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
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

   ※ 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