[3692 東証マザーズ] FFRI 日足 時系列データ

[3692 東証マザーズ] FFRI (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-264685.004720.004600.004600.0080800376357000
2017-04-254445.004520.004425.004520.0036600164289000
2017-04-244480.004520.004415.004425.0041000183025500
2017-04-214615.004615.004445.004450.00112400505667000
2017-04-204480.004580.004475.004570.0046400209393500
2017-04-194450.004595.004450.004470.0059100267284500
2017-04-184580.004620.004460.004485.0048900221218500
2017-04-174335.004515.004335.004480.0041400184518500
2017-04-144400.004640.004350.004365.0084300378004500
2017-04-134280.004455.004280.004395.0057500249269500
2017-04-124425.004455.004305.004395.0080400351464500
2017-04-114510.004590.004465.004505.0066100298115000
2017-04-104630.004670.004560.004560.0041700192307000
2017-04-074610.004700.004510.004630.0064000295710500
2017-04-064680.004715.004510.004575.0094400434249000
2017-04-054745.004810.004545.004775.0093400438602500
2017-04-044835.004910.004645.004725.0098500467552000
2017-04-034930.004955.004840.004850.0056800277048000
2017-03-314995.005010.004925.004930.0042000208696000
2017-03-305090.005110.004940.004950.0086500433659500
2017-03-294900.005070.004860.005050.00101400505366000
2017-03-284810.004930.004805.004840.0084000410175500
2017-03-275070.005100.004850.004850.00117700582998500
2017-03-245140.005150.005070.005100.0049100250696000
2017-03-235200.005220.005090.005130.0078900405407000
2017-03-225050.005180.005000.005170.00188500960610000
2017-03-215160.005200.005100.005150.0073900379981000
2017-03-175240.005260.005090.005200.002051001060316000
2017-03-165160.005300.005100.005190.001950001012085000
2017-03-155150.005370.005050.005170.004663002432026000
2017-03-145120.005250.005090.005110.00192400990517000
2017-03-135370.005580.005140.005150.0011025005950590000
2017-03-105230.005260.005080.005150.00102700530082000
2017-03-095140.005220.005100.005200.00109800568046000
2017-03-085070.005200.005000.005130.00179800921888000
2017-03-075100.005100.004990.005050.00103200518922000
2017-03-065060.005140.005000.005060.00133100673404000
2017-03-035290.005330.005060.005080.002307001194941000
2017-03-025090.005320.004985.005300.003276001694655500
2017-03-015030.005090.004900.005030.00176200878066500
2017-02-285020.005130.004920.005010.002028001016727500
2017-02-275070.005140.004985.004995.00137300691573500
2017-02-245190.005260.004980.005090.002967001509283500
2017-02-235270.005360.005170.005230.00176500925468000
2017-02-225240.005350.005150.005280.002155001126481000
2017-02-215400.005580.005220.005290.005840003169633000
2017-02-205130.005380.005070.005340.003289001735130000
2017-02-175230.005230.005030.005080.002958001510725000
2017-02-165310.005450.005210.005260.004653002472443000
2017-02-155100.005440.005090.005340.009618005094887000
2017-02-145050.005140.004835.005010.008311004147466500
2017-02-134595.005180.004590.005140.0014524007159863500
2017-02-104590.004600.004390.004475.002539001131347000
2017-02-094655.004735.004525.004545.003354001547745500
2017-02-084465.004785.004440.004650.007940003691917000
2017-02-074475.004480.004370.004420.00122400542822000
2017-02-064410.004455.004360.004420.00110100485742500
2017-02-034390.004525.004280.004340.00216900954812000
2017-02-024380.004550.004340.004415.003470001542269500
2017-02-014300.004380.004260.004315.0085100368325000
2017-01-314240.004380.004225.004300.00121800524830500
2017-01-304250.004310.004220.004265.0065500279191500
2017-01-274380.004390.004205.004235.00120900516670000
2017-01-264425.004435.004325.004380.00139600610676500
2017-01-254250.004410.004220.004410.00175000760415500
2017-01-244245.004295.004185.004185.0063200267507500
2017-01-234220.004310.004180.004245.0079200336039500
2017-01-204100.004295.004080.004245.0098600412841000
2017-01-194225.004295.004115.004120.00121500511539500
2017-01-184040.004185.004000.004185.00102700418820500
2017-01-174205.004210.004060.004070.00105000433862500
2017-01-164370.004420.004185.004205.00141700606894000
2017-01-134210.004330.004160.004325.00112600479891000
2017-01-124245.004265.004120.004180.00113700476435500
2017-01-114310.004390.004150.004190.00162800688919000
2017-01-104570.004580.004270.004310.002783001224521000
2017-01-064280.004535.004180.004475.004897002159695000
2017-01-054045.004215.004025.004215.00191600792054000
2017-01-044110.004140.004000.004015.00110000445360000
2016-12-303965.004120.003955.004010.00100200404786000
2016-12-294125.004140.004000.004015.00107300434595000
2016-12-284070.004260.004070.004160.00181800756195500
2016-12-274105.004170.004015.004055.00177800722770000
2016-12-263950.004155.003830.004095.00186500749752500
2016-12-224045.004145.003875.003925.002849001127582000
2016-12-214245.004290.004055.004090.002810001162190000
2016-12-204490.004545.004130.004225.004246001823119500
2016-12-194495.004615.004340.004545.005175002317686000
2016-12-164150.004610.003915.004565.007265003110754500
2016-12-153950.004230.003930.004150.004294001764256000
2016-12-143750.004110.003715.003950.006012002363256000
2016-12-133470.003740.003470.003680.003003001089178500
2016-12-123480.003525.003420.003495.0073100254771000
2016-12-093300.003515.003300.003405.00137400468541000
2016-12-083385.003385.003295.003315.0042600141401500
2016-12-073350.003390.003305.003340.0066900222903000
2016-12-063380.003405.003345.003350.002350079161000
2016-12-053340.003390.003315.003360.0030800103213000
2016-12-023475.003485.003335.003350.00127300430814500
2016-12-013525.003560.003490.003500.0077700274426500
2016-11-303505.003540.003480.003530.0056100196966000
2016-11-293515.003545.003460.003490.0060600211806000
2016-11-283500.003570.003465.003565.0070700249600000
2016-11-253500.003580.003435.003465.0075200263674000
2016-11-243500.003535.003475.003500.0043900153727500
2016-11-223500.003500.003440.003470.0038600133790000
2016-11-213500.003560.003500.003510.0056500199241500
2016-11-183570.003570.003460.003495.0078600276341000
2016-11-173470.003580.003430.003580.0082800290912500
2016-11-163445.003515.003380.003475.00114500394945500
2016-11-153470.003520.003410.003465.00183400635352000
2016-11-143090.003280.003085.003260.0072300229824500
2016-11-113195.003225.003080.003095.0069800220312500
2016-11-103200.003215.003135.003195.0081300258313500
2016-11-093310.003320.002972.003030.00116600360090700
2016-11-083335.003360.003300.003300.002480082357000
2016-11-073325.003385.003300.003330.0036300120583000
2016-11-043320.003330.003270.003315.0054900181469500
2016-11-023455.003485.003330.003365.0078700266867000
2016-11-013520.003520.003440.003490.0036100125479500
2016-10-313525.003555.003460.003485.0061300214868500
2016-10-283455.003475.003440.003455.002190075740000
2016-10-273470.003485.003420.003455.0071000245709000
2016-10-263420.003485.003415.003470.0039200135079000
2016-10-253475.003515.003410.003425.0067800233664500
2016-10-243550.003560.003495.003495.0041700146781000
2016-10-213560.003635.003485.003485.0069600247039000
2016-10-203670.003750.003575.003580.00142800524848000
2016-10-193560.003655.003545.003630.0075000270582500
2016-10-183545.003625.003520.003580.0049400176834500
2016-10-173450.003560.003440.003555.0033800118256500
2016-10-143450.003480.003435.003440.002410083235000
2016-10-133510.003520.003425.003460.0039300136113500
2016-10-123525.003535.003485.003520.0033200116428000
2016-10-113515.003580.003515.003535.0037300132233000
2016-10-073545.003570.003490.003510.0039300138490500
2016-10-063640.003675.003550.003565.00151500545447000
2016-10-053595.003620.003560.003615.0064200230690500
2016-10-043550.003630.003540.003600.0077500278105500
2016-10-033520.003545.003470.003540.0055800195663500
2016-09-303525.003530.003485.003505.00134500470468500
2016-09-293460.003565.003410.003565.00134800470168000
2016-09-283350.003400.003325.003380.00139100467862500
2016-09-273335.003365.003295.003355.0095700319009000
2016-09-263425.003425.003360.003380.0089200303594000
2016-09-233345.003415.003345.003380.0062900212344500
2016-09-213320.003340.003270.003335.00114500377811000
2016-09-203375.003395.003335.003335.0043800146953500
2016-09-163450.003495.003375.003410.0050300172270000
2016-09-153505.003555.003440.003445.0063200219541000
2016-09-143680.003715.003525.003525.00145300524929000
2016-09-133505.003760.003495.003730.00185200673534000
2016-09-123480.003525.003460.003480.0055000192082000
2016-09-093570.003570.003495.003550.0040000141375500
2016-09-083510.003610.003510.003545.0057100202552500
2016-09-073440.003495.003440.003490.0042300147040000
2016-09-063520.003530.003465.003480.0029400102677500
2016-09-053410.003520.003400.003505.0058800203846000
2016-09-023400.003420.003370.003380.0044300150085000
2016-09-013430.003465.003430.003435.0031900109656000
2016-08-313445.003490.003420.003475.0063700219455500
2016-08-303500.003505.003430.003440.0038300132270000
2016-08-293480.003520.003430.003500.00100000348559000
2016-08-263485.003490.003400.003430.0050700174749000
2016-08-253595.003610.003465.003465.0061700218439500
2016-08-243520.003585.003490.003550.0078500278136500
2016-08-233395.003510.003370.003450.0055700192683500
2016-08-223390.003410.003315.003390.0051700174046500
2016-08-193450.003530.003355.003400.0080100274044000
2016-08-183535.003575.003425.003465.0082200287801500
2016-08-173630.003695.003535.003570.0089100322478500
2016-08-163735.003745.003580.003605.00113200413006500
2016-08-153700.003970.003630.003770.002765001055916500
2016-08-123450.003630.003395.003605.00169800597317000
2016-08-103280.003415.003240.003330.0073700243775500
2016-08-093150.003350.003140.003300.0083900274618000
2016-08-083340.003340.003165.003170.0084200271813000
2016-08-053335.003365.003190.003295.00149700489886000
2016-08-043380.003430.003310.003335.0060200201255000
2016-08-033410.003440.003355.003380.0053200180342000
2016-08-023435.003495.003415.003445.00102900355087500
2016-08-013460.003545.003405.003465.0049500172499500
2016-07-293465.003540.003350.003540.0085600293581500
2016-07-283515.003530.003400.003465.0083400289476000
2016-07-273520.003550.003500.003515.0054200191064500
2016-07-263555.003600.003500.003505.0080400283177500
2016-07-253625.003670.003570.003575.0044000159113500
2016-07-223610.003720.003550.003555.0062700226362000
2016-07-213620.003650.003550.003630.0052200187825500
2016-07-203555.003725.003530.003615.00117800426173500
2016-07-193540.003585.003480.003495.00140400493586500
2016-07-153610.003655.003570.003580.0084800304783500
2016-07-143700.003795.003650.003655.0059400220570000
2016-07-133800.003865.003700.003715.0091400343998500
2016-07-123725.003855.003695.003780.0097500368097000
2016-07-113640.003725.003575.003685.0089900328138500
2016-07-083595.003675.003500.003505.00149200528484000
2016-07-073780.003860.003630.003635.00104400390387000
2016-07-063690.003820.003665.003795.00132600496319500
2016-07-053875.003900.003730.003750.00122300462600000
2016-07-043910.004020.003880.003915.0095300373997000
2016-07-013700.004080.003690.003945.002585001007723500
2016-06-303800.003850.003655.003665.00145700549024000
2016-06-293700.003790.003680.003750.00100800375669000
2016-06-283525.003700.003480.003645.00146000521837000
2016-06-273495.003660.003440.003595.00153000544024500
2016-06-243975.003975.003250.003475.002972001067795500
2016-06-233820.003925.003770.003885.0088400340066500
2016-06-223890.003940.003825.003840.0071200275258000
2016-06-213980.004000.003870.003910.00153500605355000
2016-06-203930.004070.003930.004035.00132400528810500
2016-06-174100.004140.003720.003910.002720001063277500
2016-06-164250.004280.003965.003985.003215001307351000
2016-06-154140.004330.004090.004320.002513001058558000
2016-06-144260.004340.004020.004070.002821001170061000
2016-06-134460.004495.004325.004330.00160100702053500
2016-06-104560.004625.004490.004600.00135000615149500
2016-06-094455.004585.004400.004560.002473001112287500
2016-06-084300.004430.004280.004385.00155600677852000
2016-06-074260.004345.004255.004340.00117600504471500
2016-06-064200.004380.004160.004240.002488001057032500
2016-06-034500.004555.004330.004370.003406001501220500
2016-06-025020.005020.004470.004545.0017777008422845000
2016-06-014360.004450.004330.004330.00110600484554500
2016-05-314515.004540.004385.004400.00101100448763500
2016-05-304300.004595.004295.004470.00191000850299500
2016-05-274250.004360.004230.004240.00111700476881000
2016-05-264380.004385.004170.004260.00139600595518500
2016-05-254455.004490.004380.004380.0085600378342000
2016-05-244425.004450.004360.004405.0090400398200500
2016-05-234300.004540.004300.004470.00201600892891000
2016-05-204300.004305.004185.004265.00128700545883000
2016-05-194285.004360.004175.004275.00211900902481500
2016-05-184440.004505.004000.004185.004626001952172500
2016-05-174450.004570.004400.004430.002470001106036000
2016-05-164640.004750.004500.004500.004021001859994000
2016-05-134955.005090.004855.005050.00190500944378000
2016-05-125050.005120.004975.004975.00171400864377000
2016-05-114920.005090.004850.005070.002049001018800000
2016-05-104935.004950.004835.004900.00128300627087500
2016-05-094730.005020.004680.004955.002856001401100500
2016-05-064685.004730.004565.004680.00157800733124000
2016-05-024585.004685.004545.004615.002299001059839000
2016-04-284900.004935.004665.004750.002729001307260500
2016-04-274890.004940.004785.004895.00190100923386000
2016-04-265050.005110.004775.004890.005207002562492000
2016-04-255330.005420.005090.005110.003282001719130000
2016-04-225400.005430.005200.005330.004201002227993000
2016-04-215210.005450.005160.005360.007201003828130000
2016-04-205020.005550.004975.005110.0011872006239700000

   ※ 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