[3687 東証1部] フィックスターズ 日足 時系列データ

[3687 東証1部] フィックスターズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-263345.003940.003345.003565.007619002810240000
2017-06-233300.003375.003205.003310.0062200204826000
2017-06-223270.003340.003250.003300.002030066879500
2017-06-213285.003335.003270.003285.001800059386500
2017-06-203335.003345.003280.003280.001480049044000
2017-06-193265.003350.003265.003335.002310076622000
2017-06-163380.003380.003245.003270.002670087640000
2017-06-153340.003385.003285.003315.002730091013500
2017-06-143390.003425.003315.003370.0077900262295000
2017-06-133200.003340.003165.003320.0048300158085500
2017-06-123220.003240.003110.003185.0038100120865500
2017-06-093240.003295.003190.003255.002490080901000
2017-06-083225.003300.003205.003225.002820091854500
2017-06-073140.003295.003140.003245.0042000135614000
2017-06-063250.003275.003160.003185.0043900140921000
2017-06-053180.003300.003180.003260.0034000110420000
2017-06-023290.003340.003155.003170.0041500134380500
2017-06-013205.003280.003200.003240.002730088193500
2017-05-313180.003225.003160.003200.002100067010000
2017-05-303155.003215.003115.003180.002320073204500
2017-05-293205.003210.003175.003190.001440045999500
2017-05-263295.003295.003175.003190.002820090715000
2017-05-253210.003295.003210.003280.0051700168538000
2017-05-243160.003195.003130.003195.0042100133004500
2017-05-233015.003315.003005.003160.00119200378719000
2017-05-222948.002977.002930.002960.001310038758700
2017-05-192975.002980.002920.002926.001360040078000
2017-05-182930.002985.002921.002975.001890055838600
2017-05-172983.003020.002913.003000.0034600102474000
2017-05-163050.003105.002934.002946.0042400127162200
2017-05-152921.003015.002910.002999.0050200148677000
2017-05-123060.003060.002966.002995.0059100177495600
2017-05-113030.003070.002972.003040.0077800234714400
2017-05-102990.003100.002960.003100.0060900185482300
2017-05-092904.002989.002904.002936.0039400116574100
2017-05-082864.002905.002850.002894.002490071732200
2017-05-022825.002850.002811.002820.001800050892400
2017-05-012823.002850.002807.002811.001200033871900
2017-04-282831.002864.002807.002829.002650074940200
2017-04-272848.002909.002810.002827.0054900156322000
2017-04-262776.002848.002775.002832.0047000132921600
2017-04-252714.002751.002701.002730.003270089130900
2017-04-242800.002803.002710.002710.003300090743200
2017-04-212825.002832.002739.002778.002740076099200
2017-04-202870.002886.002775.002803.002610073800300
2017-04-192759.002883.002750.002836.0042800121851000
2017-04-182754.002772.002693.002728.003290090080000
2017-04-172740.002792.002686.002704.0037900103218700
2017-04-142748.002804.002691.002694.002560070189200
2017-04-132700.002801.002695.002771.003060084119000
2017-04-122903.002914.002810.002838.0038000108043400
2017-04-112961.003010.002929.002968.002620077794500
2017-04-102977.003015.002963.002968.001710051064800
2017-04-073045.003105.002916.002980.0047400141624600
2017-04-063140.003140.002970.003020.0065200197371600
2017-04-053195.003265.003130.003160.001690053714000
2017-04-043265.003295.003155.003195.0033400107230500
2017-04-033315.003335.003270.003290.001960064498000
2017-03-313385.003435.003310.003310.0034200115375000
2017-03-303355.003450.003355.003380.0039300134009000
2017-03-293295.003360.003270.003355.001650055029000
2017-03-283320.003330.003240.003300.002300075368000
2017-03-273390.003390.003270.003280.001470048545000
2017-03-243310.003360.003300.003345.001500050097000
2017-03-233330.003335.003270.003305.002400079041500
2017-03-223280.003350.003265.003270.002800092025500
2017-03-213360.003360.003315.003345.001290043141500
2017-03-173310.003355.003285.003350.002510083338000
2017-03-163345.003370.003285.003330.0040600134581500
2017-03-153350.003385.003255.003380.0067400223340500
2017-03-143440.003445.003295.003355.0080100269089500
2017-03-133590.003655.003455.003465.0051500183491000
2017-03-103510.003660.003480.003605.0099100354214000
2017-03-093390.003405.003330.003345.002000067193500
2017-03-083425.003425.003380.003380.001460049535500
2017-03-073465.003475.003370.003410.002910099349500
2017-03-063445.003540.003430.003475.002210077087500
2017-03-033370.003480.003345.003435.0061300209196000
2017-03-023465.003475.003335.003380.0060500204527000
2017-03-013500.003500.003320.003450.0052500179002000
2017-02-283495.003535.003460.003495.002010070416000
2017-02-273515.003540.003470.003500.0037800132379500
2017-02-243575.003630.003520.003540.0040800145216000
2017-02-233620.003665.003595.003600.001620058583500
2017-02-223660.003660.003630.003655.001460053207500
2017-02-213670.003685.003615.003635.001370049947500
2017-02-203580.003670.003580.003650.00980035632000
2017-02-173595.003655.003555.003610.002640095416000
2017-02-163650.003670.003600.003630.0032400117565000
2017-02-153790.003790.003670.003685.0031300116365500
2017-02-143770.003875.003730.003745.0074800284926500
2017-02-133720.003785.003705.003760.0048500181982000
2017-02-103725.003725.003605.003675.0041300150784000
2017-02-093700.003745.003615.003660.0051400189964500
2017-02-083490.003710.003485.003690.0095600345794500
2017-02-073400.003470.003285.003465.0097400327599500
2017-02-063540.003540.003405.003460.0081700282927500
2017-02-033860.003950.003415.003555.00167300601981500
2017-02-023945.003950.003860.003880.0033000128501500
2017-02-014020.004020.003840.003930.0048700191352500
2017-01-313835.004020.003835.003975.0075300298692000
2017-01-303845.003905.003840.003900.0032800127079500
2017-01-273945.003950.003835.003870.0039000151050500
2017-01-263960.003985.003865.003930.0057200225502000
2017-01-253935.003940.003850.003915.0048200187960500
2017-01-243795.003970.003790.003920.0057900225777500
2017-01-233730.003885.003715.003835.0037000141437000
2017-01-203755.003790.003665.003730.0041600154804000
2017-01-193830.003875.003765.003790.0036800140185000
2017-01-183705.003835.003650.003830.0051500193468500
2017-01-173745.003815.003650.003755.0043600163260000
2017-01-163815.003840.003745.003760.0041200155640500
2017-01-133835.003915.003790.003825.0054500209709000
2017-01-123710.003810.003580.003795.0075500280350500
2017-01-113885.003890.003680.003720.0071200267051500
2017-01-103950.003950.003770.003815.00106400407885000
2017-01-064030.004045.003925.004000.0096800386274500
2017-01-053950.004020.003870.003995.00196700779512500
2017-01-043625.003910.003615.003815.00169400642798000
2016-12-303510.003695.003510.003595.00139000504672500
2016-12-293505.003595.003390.003525.00230100807677000
2016-12-283520.003640.003520.003535.0045200161515500
2016-12-273690.003690.003530.003580.0059700214602500
2016-12-263425.003710.003410.003655.00162100584195500
2016-12-223425.003470.003375.003425.0040600138443000
2016-12-213470.003525.003435.003450.0053200184478000
2016-12-203340.003465.003315.003450.0038500131232000
2016-12-193280.003340.003280.003340.0032500107595500
2016-12-163360.003405.003320.003335.0031300104631000
2016-12-153330.003445.003330.003345.0038600130524500
2016-12-143375.003395.003320.003325.0034900117025000
2016-12-133490.003500.003350.003405.0081800277921000
2016-12-123450.003565.003365.003545.0051900181174500
2016-12-093405.003505.003275.003465.0081900277882000
2016-12-083595.003630.003435.003475.0033500117092500
2016-12-073615.003620.003515.003560.0035200125493000
2016-12-063600.003695.003580.003610.0080700293673000
2016-12-053450.003640.003400.003635.0053700190222500
2016-12-023540.003540.003385.003455.0081700280723000
2016-12-013670.003670.003505.003560.0089500324362500
2016-11-303550.003625.003500.003625.0076700275089000
2016-11-293440.003600.003385.003580.00114800405964000
2016-11-283530.003630.003410.003460.00116100408470000
2016-11-253415.003525.003340.003485.00116100400053000
2016-11-243285.003505.003280.003410.00123000420854000
2016-11-223170.003380.003080.003340.00125100409619500
2016-11-213100.003230.003045.003170.0080900255303500
2016-11-183115.003130.003020.003075.0055500170755500
2016-11-173050.003215.003000.003100.00117600366489500
2016-11-163180.003220.002923.002960.00215000656811000
2016-11-152914.002914.002787.002838.0041500117620700
2016-11-142811.002950.002810.002891.0071500206648200
2016-11-112925.002925.002711.002761.00124300347370600
2016-11-103000.003090.002951.002999.0062000187905600
2016-11-092980.003090.002560.002800.00105200296011700
2016-11-083015.003045.002931.002957.002030060543700
2016-11-073010.003095.002980.003040.002300069576600
2016-11-043005.003100.002946.003035.0034700105035900
2016-11-023270.003270.002802.003090.0092100284419400
2016-11-013235.003320.003130.003270.0040500131507500
2016-10-313350.003360.003160.003225.0051800167858000
2016-10-283305.003370.003230.003320.0042100137951000
2016-10-273380.003430.003270.003325.0068500229396500
2016-10-263125.003450.003125.003450.00152800510770500
2016-10-253235.003290.003095.003120.0069500219952500
2016-10-243340.003340.003135.003230.00116900379196000
2016-10-212973.003285.002973.003280.00166400524388500
2016-10-203135.003170.002963.002971.0067200205873300
2016-10-193125.003175.003055.003160.0052900165085000
2016-10-182996.003140.002994.003090.00119400366894100
2016-10-172855.003095.002801.003045.00162300480973600
2016-10-142687.002856.002685.002844.0061100171362400
2016-10-132714.002714.002632.002702.001630043562400
2016-10-122750.002750.002655.002664.001390037470300
2016-10-112800.002800.002730.002757.001570043534400
2016-10-072812.002812.002698.002757.002600071312900
2016-10-062785.002800.002730.002800.002320064380900
2016-10-052810.002810.002761.002808.001520042525900
2016-10-042818.002818.002780.002793.001030028780700
2016-10-032765.002815.002764.002784.001360037953900
2016-09-302765.002789.002730.002757.001440039647700
2016-09-292800.002808.002778.002786.001600044755300
2016-09-282750.002800.002727.002800.002770076745000
2016-09-272740.002760.002700.002760.001210033026100
2016-09-262705.002790.002675.002742.003240088837000
2016-09-232655.002704.002655.002697.002080055754400
2016-09-212650.002657.002615.002639.001000026395800
2016-09-202668.002683.002629.002666.00920024448700
2016-09-162707.002710.002667.002698.001440038757000
2016-09-152644.002708.002620.002698.0038400102342500
2016-09-142647.002676.002581.002609.001330034836000
2016-09-132672.002677.002630.002651.00760020168600
2016-09-122645.002705.002618.002683.001080028654400
2016-09-092719.002719.002682.002708.001460039466600
2016-09-082710.002710.002645.002708.001550041574200
2016-09-072630.002708.002626.002708.002160057793200
2016-09-062672.002672.002617.002668.001350035723700
2016-09-052669.002674.002621.002646.001250033177200
2016-09-022665.002679.002623.002635.001440038199100
2016-09-012559.002667.002559.002631.002230058709900
2016-08-312594.002594.002514.002584.001840047114700
2016-08-302550.002559.002515.002559.00780019823800
2016-08-292612.002612.002521.002554.001490038058700
2016-08-262670.002670.002566.002600.001280033290800
2016-08-252735.002735.002638.002670.00990026462100
2016-08-242685.002747.002685.002727.001790048538500
2016-08-232606.002770.002606.002711.0043600118516900
2016-08-222649.002650.002599.002650.001480039031200
2016-08-192555.002600.002530.002600.001850047496100
2016-08-182606.002630.002536.002589.002580066712600
2016-08-172583.002630.002560.002606.003660095168900
2016-08-162583.002644.002527.002533.002710069734800
2016-08-152578.002585.002510.002556.001840046883900
2016-08-122455.002555.002413.002555.003550088390900
2016-08-102476.002480.002379.002453.003520085351300
2016-08-092491.002491.002407.002478.001910046971200
2016-08-082500.002551.002351.002391.00110900268946300
2016-08-052753.002798.002536.002592.0065400172675600
2016-08-042827.002849.002723.002753.002930081335700
2016-08-032781.002859.002781.002855.0050200142462700
2016-08-022738.002852.002738.002831.003280092421100
2016-08-012668.002794.002652.002788.002690073774200
2016-07-292580.002673.002512.002673.003150081168000
2016-07-282676.002695.002611.002630.002370062530800
2016-07-272735.002755.002676.002677.001990053978600
2016-07-262918.002918.002690.002735.0081400226967400
2016-07-252910.002925.002851.002925.0080200232732800
2016-07-222880.002890.002783.002890.0068900196410400
2016-07-212823.002899.002759.002800.00103400292286600
2016-07-202655.002810.002655.002810.00131700361893300
2016-07-192549.002653.002530.002650.0061200158457800
2016-07-152639.002639.002467.002499.0070700177437900
2016-07-142621.002720.002591.002602.0055400146964800
2016-07-132715.002715.002620.002639.002880076843000
2016-07-122700.002730.002631.002686.0041700111683500
2016-07-112602.002709.002586.002682.003240086090200
2016-07-082665.002678.002530.002546.003800098515300
2016-07-072765.002765.002656.002683.0042000113122600
2016-07-062676.002735.002605.002735.0055500148254700
2016-07-052650.002773.002605.002710.0086400233086400
2016-07-042543.002638.002541.002620.002940076525400
2016-07-012619.002665.002544.002572.0046600121316900
2016-06-302400.002673.002400.002635.00126900324812000
2016-06-292345.002395.002344.002381.002950069915300
2016-06-282280.002390.002201.002326.002990068859800
2016-06-272200.002342.002156.002301.004200095702800
2016-06-242458.002458.001950.002250.00115600255624500
2016-06-232411.002425.002350.002395.002920069581300
2016-06-222443.002462.002360.002400.002720065490700
2016-06-212450.002553.002446.002465.0041200102577500

   ※ 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