[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 
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
2016-06-202460.002586.002443.002491.003240081434500
2016-06-172561.002625.002380.002439.0052100129855000
2016-06-162550.002552.002415.002480.0080200197440500
2016-06-152350.002579.002350.002526.0075300185615500
2016-06-142557.002626.002355.002400.00129300318001900
2016-06-132751.002760.002626.002633.0091300245468000
2016-06-102875.002880.002800.002835.0084500240950500
2016-06-092800.002880.002699.002845.00164100462145000
2016-06-082770.002800.002621.002785.0095100259909300
2016-06-072775.002816.002667.002754.00130500360431400
2016-06-062547.002736.002515.002730.00138900370032100
2016-06-032498.002623.002490.002597.00160900413927700
2016-06-022514.002540.002415.002465.0098200243143600
2016-06-012410.002685.002407.002464.00314300800053200
2016-05-312451.002559.002435.002438.0075400187861900
2016-05-302348.002485.002335.002448.0097400237927700
2016-05-272365.002394.002277.002330.0064900151068600
2016-05-262431.002432.002351.002374.0043200103148900
2016-05-252360.002480.002341.002435.00107800259811000
2016-05-242475.002475.002371.002375.0089000214237800
2016-05-232469.002498.002443.002478.0067700166595900
2016-05-202451.002540.002407.002468.0090300223114500
2016-05-192477.002530.002405.002443.00123600303274700
2016-05-182690.002742.002374.002477.00293100745323100
2016-05-172624.002793.002611.002697.00207600557222800
2016-05-163050.003175.002700.002703.004091001210252600
2016-05-132703.002999.002690.002970.004298001238869800
2016-05-122700.002701.002605.002611.0040900107714500
2016-05-112680.002805.002680.002700.0049700136249300
2016-05-102755.002775.002661.002663.0045600122744800
2016-05-092720.002825.002653.002756.0076200208656800
2016-05-062772.002772.002672.002770.0055400151083800
2016-05-022515.002729.002515.002690.0083000219989200
2016-04-282654.002740.002485.002582.00103200267248600
2016-04-272604.002720.002561.002704.00130600347598400
2016-04-262841.002841.002536.002685.00204100552015100
2016-04-252889.003000.002850.002882.00187100547123800
2016-04-222782.003015.002750.002789.003811001100977800
2016-04-212630.002800.002630.002800.00122000335461300
2016-04-202778.002778.002633.002635.0093500251336100
2016-04-192800.002818.002660.002735.00128800353921400
2016-04-182700.002818.002598.002721.00198400541975800
2016-04-152450.002760.002391.002745.00356900953384300
2016-04-142535.002535.002375.002453.00145100353014500
2016-04-132520.002556.002460.002470.0093900235101400
2016-04-122599.002730.002401.002453.00317200816281800
2016-04-112270.002399.002206.002399.00142800331536300
2016-04-082089.002320.002084.002190.00167600372008900
2016-04-071902.002220.001902.002139.00189700390528000
2016-04-061851.001979.001821.001888.004430083922600
2016-04-052050.002050.001820.001881.00169000321143500
2016-04-042020.002120.001982.002067.0068900141130500
2016-04-012160.002200.001980.002035.00145800300348300
2016-03-312035.002269.002000.002204.00201500432783300
2016-03-301948.002020.001903.002010.00112400220954400
2016-03-291825.001926.001817.001917.004840090970900
2016-03-281895.001935.001807.001827.0057100106737200
2016-03-251924.001950.001814.001827.00109800205641400
2016-03-241723.002055.001702.001905.00340500652846700
2016-03-231700.001817.001699.001730.0084700147678500
2016-03-221650.001675.001639.001675.004320071683800
2016-03-181601.001660.001545.001622.005120081257800
2016-03-171679.001680.001601.001611.005920097320600
2016-03-161635.001680.001632.001652.005800096085700
2016-03-151665.001705.001610.001630.0088000146018200
2016-03-141665.001701.001637.001665.0073500122768700
2016-03-111581.001684.001575.001652.0078300128808500
2016-03-101625.001648.001565.001598.00164300264560800
2016-03-091538.001735.001515.001680.00166400271446400
2016-03-081555.001575.001472.001522.005490083492300
2016-03-071620.001635.001540.001549.0081200128307000
2016-03-041597.001700.001554.001610.00140200226491500
2016-03-031470.001606.001451.001580.0079400121434300
2016-03-021450.001490.001435.001476.0068800100443000
2016-03-011400.001438.001382.001411.005760080757900
2016-02-291440.001449.001398.001400.002870040939200
2016-02-261400.001430.001392.001410.003880054494600
2016-02-251447.001465.001398.001398.003350047584900
2016-02-241399.001496.001382.001429.005330076032300
2016-02-231520.001539.001407.001459.00184200268639700
2016-02-221318.001600.001318.001600.00241400370512200
2016-02-191293.001333.001260.001300.006230080428100
2016-02-181269.001295.001251.001289.0096300122950800
2016-02-171263.001299.001233.001241.0083500105490000
2016-02-161282.001286.001221.001260.00115700145769100
2016-02-151303.001359.001303.001312.005800077048900
2016-02-121301.001335.001195.001251.0099300126653900
2016-02-101474.001504.001339.001417.0081000115532400
2016-02-091555.001577.001463.001474.004950075030400
2016-02-081580.001663.001500.001620.005220082884600
2016-02-051699.001732.001650.001700.004120069787500
2016-02-041808.001840.001753.001767.003590064503900
2016-02-031867.001885.001818.001849.001210022270300
2016-02-021910.001965.001887.001892.001010019320200
2016-02-011959.001959.001891.001920.002510047993100
2016-01-291900.001929.001820.001879.001920035999600
2016-01-281852.001914.001844.001899.001850034724200
2016-01-271842.001871.001830.001860.001870034614200
2016-01-261775.001817.001722.001810.002820050380200
2016-01-251776.001800.001724.001799.005130090857100
2016-01-221740.001740.001654.001712.005650096306300
2016-01-211750.001806.001636.001662.0067100115980200
2016-01-201920.001939.001800.001802.003610066718400
2016-01-191854.001929.001854.001902.001430027086000
2016-01-181868.001891.001850.001854.002610048736100
2016-01-152016.002055.001930.001950.001790035669200
2016-01-142074.002140.001973.002000.004520090989500
2016-01-132113.002151.002091.002115.002170045987900
2016-01-122164.002165.002103.002112.002010042719500
2016-01-082150.002230.002150.002188.001730037922500
2016-01-072202.002254.002174.002175.003610079496300
2016-01-062259.002283.002212.002245.003220071846000
2016-01-052230.002258.002184.002212.002450054378600
2016-01-042349.002349.002229.002230.002540057638100
2015-12-302357.002357.002310.002349.001120026196600
2015-12-292284.002352.002262.002352.001320030715400
2015-12-282250.002300.002250.002284.001810041118500
2015-12-252191.002250.002191.002200.002900064277600
2015-12-242300.002318.002200.002201.004260095967500
2015-12-222340.002350.002250.002318.0047800110073500
2015-12-212400.002400.002329.002331.003310077905500
2015-12-182442.002448.002410.002438.002300055786600
2015-12-172440.002451.002418.002441.003150076796800
2015-12-162414.002447.002397.002420.003090074467900
2015-12-152415.002457.002398.002433.002130051616600
2015-12-142403.002430.002380.002420.001910045912800
2015-12-112446.002479.002425.002454.001220029911500
2015-12-102424.002474.002424.002446.001440035100800
2015-12-092530.002530.002474.002474.00800019910400
2015-12-082533.002535.002480.002533.001470036795100
2015-12-072580.002580.002533.002533.001320033631900
2015-12-042536.002581.002530.002532.001390035399500
2015-12-032596.002616.002579.002586.002370061645600
2015-12-022630.002640.002595.002620.002370061966100
2015-12-012583.002639.002570.002621.003720097085900
2015-11-302620.002629.002525.002551.002210056962600
2015-11-272499.002599.002490.002585.0050200128453300
2015-11-262453.002476.002453.002475.001420035040100

   ※ 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