[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 
2017-10-174175.004235.004150.004155.0053600223836000
2017-10-164115.004300.004065.004295.0089400371618500
2017-10-134155.004160.004110.004135.0032700135256500
2017-10-124175.004220.004135.004185.0029000121272000
2017-10-114220.004225.004175.004205.001720072151000
2017-10-104230.004270.004190.004215.0027900117744000
2017-10-064190.004235.004125.004230.0027100113261000
2017-10-054280.004280.004155.004190.0031300131187000
2017-10-044320.004335.004215.004235.0049100208928500
2017-10-034330.004330.004270.004305.0041700179332000
2017-10-024345.004370.004275.004310.0045100195431000
2017-09-294345.004345.004295.004325.0029900129016500
2017-09-284320.004350.004295.004350.0054500235922000
2017-09-274230.004295.004195.004295.0066000280852000
2017-09-264250.004270.004175.004195.0043900185433000
2017-09-254200.004325.004175.004190.0077100326115000
2017-09-224070.004085.004020.004085.0026200106298000
2017-09-214110.004160.004090.004090.0026100107630500
2017-09-204100.004190.004085.004100.0053000218540500
2017-09-194010.004120.004005.004080.00130500529457500
2017-09-154110.004150.003920.003965.00143900573861500
2017-09-144210.004240.004105.004115.0037000154426000
2017-09-134215.004245.004195.004210.0036200152718500
2017-09-124160.004220.004150.004210.00102800429450500
2017-09-114045.004060.004000.004020.0053900217333500
2017-09-084005.004065.003985.003990.0046600186826500
2017-09-074055.004125.004000.004025.0050600204810000
2017-09-063955.004080.003925.004050.0090800364283500
2017-09-054275.004300.004020.004055.00108700449940000
2017-09-044305.004320.004255.004275.0049900213789000
2017-09-014370.004375.004325.004330.0030100131083000
2017-08-314300.004355.004285.004355.0051100220634500
2017-08-304370.004370.004265.004295.0057600248459500
2017-08-294380.004380.004295.004310.0072300312670500
2017-08-284445.004445.004365.004390.0046700206126500
2017-08-254340.004605.004325.004490.002506001126784000
2017-08-244340.004385.004320.004330.002260098216000
2017-08-234380.004380.004340.004355.001890082474500
2017-08-224325.004365.004295.004330.0029300127020000
2017-08-214390.004395.004285.004290.0072700314520500
2017-08-184350.004395.004335.004390.0034900152489000
2017-08-174385.004430.004360.004410.0058100255751000
2017-08-164295.004410.004290.004350.0070600307924500
2017-08-154465.004520.004300.004305.00118900521007500
2017-08-144530.004565.004455.004455.00128700580818500
2017-08-104620.004750.004585.004705.0050500234172500
2017-08-094725.004725.004620.004630.0040500188816500
2017-08-084750.004755.004700.004725.0028100132731500
2017-08-074700.004755.004695.004705.0033300157193000
2017-08-044620.004705.004615.004670.0047000219262500
2017-08-034700.004720.004610.004610.0061500286191500
2017-08-024800.004840.004680.004715.00112300533819000
2017-08-014960.004960.004800.004800.0079000384001500
2017-07-314970.004980.004860.004980.0069900343672500
2017-07-285020.005060.004925.004960.0083900417750000
2017-07-275030.005090.005010.005050.0034700174807000
2017-07-265050.005070.005010.005010.001450073015000
2017-07-255040.005070.005010.005040.0036300183088000
2017-07-245040.005080.005040.005050.0023600119386000
2017-07-215060.005090.005040.005040.0025200127495000
2017-07-205100.005120.005080.005100.0039000198924000
2017-07-195100.005100.005060.005100.0025300128560000
2017-07-185090.005120.005040.005100.0034200173730000
2017-07-145120.005120.005070.005090.0027400139608000
2017-07-135170.005180.005060.005100.0058400299095000
2017-07-125030.005060.004995.004995.0032700164135500
2017-07-115010.005040.005000.005000.0029000145392000
2017-07-105060.005060.005000.005010.0022200111539000
2017-07-074990.005050.004970.005000.0036500182588000
2017-07-065010.005060.005000.005060.0047300237948000
2017-07-055020.005030.004900.005010.0081000402488500
2017-07-045150.005190.004990.005020.00125600635828000
2017-07-035280.005280.005070.005140.0082800428512000
2017-06-305240.005330.005220.005290.00112800593062000
2017-06-295140.005380.005120.005380.003176001677993000
2017-06-285180.005180.005080.005120.0077000395157000
2017-06-275180.005190.005100.005180.0077700400204000
2017-06-265190.005200.005070.005140.00136100699789000
2017-06-235030.005200.005000.005080.003107001585479000
2017-06-224980.005010.004935.004945.0061700306455000
2017-06-214970.005040.004930.004980.00121000602013000
2017-06-204875.004930.004850.004920.0051900254299500
2017-06-194885.004900.004840.004870.0058600285383000
2017-06-164945.004945.004895.004915.0056400277410500
2017-06-154830.004945.004820.004940.0086200420351000
2017-06-144890.004920.004810.004840.0076600371590000
2017-06-134930.004940.004865.004890.0086000420565000
2017-06-124980.004985.004895.004965.0072400357765500
2017-06-095040.005040.004980.005000.0062400311848000
2017-06-085100.005100.004995.004995.0065200328531000
2017-06-075000.005100.004985.005100.00121900614792000
2017-06-065030.005030.004955.005000.0074300370520000
2017-06-054960.005030.004960.005030.0085500426375500
2017-06-025030.005040.004970.004970.0073200365478500
2017-06-015000.005090.004985.005030.0082700415166000
2017-05-315040.005060.005000.005020.0031300157072000
2017-05-305050.005070.004970.005060.0070200352759500
2017-05-295020.005070.005010.005040.0041400208352000
2017-05-265090.005110.005010.005030.0048100242675000
2017-05-255080.005130.005060.005110.0089000453400000
2017-05-244960.005040.004960.005040.0076200381692500
2017-05-235020.005040.004945.004960.0072700362069500
2017-05-225020.005080.004960.005030.00117700589760000
2017-05-194940.005080.004930.005080.002311001158747500
2017-05-184760.004885.004735.004855.00172100826499000
2017-05-175010.005030.004880.004900.002872001415829500
2017-05-165330.005460.004970.005080.006703003516021500
2017-05-155350.005360.005140.005230.004220002218033000
2017-05-124950.004950.004865.004905.0053200260995000
2017-05-114980.004980.004945.004960.0030900153416000
2017-05-104995.005040.004930.004940.0081800406308500
2017-05-094960.005100.004950.004995.00155500781207500
2017-05-084825.004875.004805.004870.0077300374192500
2017-05-024780.004780.004730.004755.0035700170002000
2017-05-014765.004785.004715.004725.0056800269423000
2017-04-284735.004865.004680.004695.00166500794983500
2017-04-274660.004670.004600.004615.0031500145830000
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

   ※ 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