[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 
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
2016-04-195090.005100.004950.004975.002604001300559000
2016-04-184995.005020.004930.004935.002214001098897000
2016-04-154950.005120.004945.005120.003210001612923000
2016-04-145280.005350.004970.005090.004098002110355500
2016-04-135240.005290.005120.005180.005889003061388000
2016-04-125170.005300.004850.005060.0010464005300975500
2016-04-114635.005180.004605.005180.009297004555056000
2016-04-084420.004585.004375.004480.002877001288361000
2016-04-074510.004660.004415.004510.003877001758018500
2016-04-064330.004510.004280.004450.004632002037894500
2016-04-054645.004725.004260.004370.005795002580185000
2016-04-044850.004985.004700.004810.003874001872092500
2016-04-015000.005020.004720.004845.004373002110044500
2016-03-315130.005150.004985.005030.002205001114098500
2016-03-305170.005220.004890.004990.003251001651191500
2016-03-295190.005310.005060.005130.005985003094217000
2016-03-285410.005480.005020.005070.005918003061824000
2016-03-255510.005640.005350.005420.009625005245876000
2016-03-245450.005970.005430.005520.00282260016159389000
2016-03-234970.005550.004970.005520.00257710013796148500
2016-03-224660.004850.004555.004850.0012284005785435500
2016-03-184100.004640.004070.004530.0013073005780190500
2016-03-174300.004430.004105.004160.004125001763140000
2016-03-164190.004335.004135.004265.002954001247989000
2016-03-154185.004345.004095.004205.003926001661046000
2016-03-144010.004270.004010.004170.004491001872061000
2016-03-114070.004135.003970.004010.004029001634487000
2016-03-104150.004245.004105.004125.003121001301638500
2016-03-094120.004190.004045.004090.003902001602407000
2016-03-084390.004420.004125.004220.008323003558985500
2016-03-074500.004515.004260.004295.006713002936647000
2016-03-044345.004800.004225.004425.00360050016216035000
2016-03-033660.004300.003640.004295.00324080013238022500
2016-03-023650.003705.003530.003600.007459002698810000
2016-03-013605.003720.003440.003605.0027106009716378500
2016-02-293410.003410.003410.003410.0040000136400000
2016-02-264110.004110.004110.004110.0024500100695000
2016-02-255180.005230.005070.005110.00130000668748000
2016-02-245000.005250.004910.005110.002444001245759500
2016-02-235400.005460.005100.005110.002398001256892000
2016-02-225220.005410.005200.005300.002293001215068000
2016-02-195190.005310.005060.005280.002539001313735000
2016-02-185420.005420.005220.005270.002935001560290000
2016-02-175310.005550.004970.005120.004839002544972500
2016-02-165180.005640.005170.005300.005378002924319000
2016-02-155190.005350.004800.005280.006112003140737000
2016-02-124890.005050.004430.004650.008083003796794500
2016-02-105730.005830.005240.005430.003487001905380000
2016-02-095900.006030.005570.005630.003814002209631000
2016-02-086200.006420.006120.006270.002609001636411000
2016-02-056670.006770.006120.006460.003336002136170000
2016-02-047070.007140.006800.006840.002219001541112000
2016-02-037290.007400.007040.007140.002228001605395000
2016-02-027290.007820.007260.007550.004065003096314000
2016-02-017060.007410.007010.007390.003035002196033000
2016-01-296830.006970.006550.006920.002920001980067000
2016-01-286930.007050.006830.006860.001638001134509000
2016-01-277130.007150.006800.006960.002502001741555000
2016-01-266710.007110.006640.006830.003055002103806000
2016-01-256670.007220.006500.006910.005070003487588000
2016-01-226400.006650.006260.006570.002949001895958000
2016-01-216510.006850.005990.006040.004675002971849000
2016-01-207100.007140.006260.006310.003916002590955000
2016-01-196880.007120.006750.007070.003334002317283000
2016-01-186570.007020.006450.006900.003941002668337000
2016-01-157850.007940.007100.007120.002396001776374000
2016-01-147500.007650.007060.007620.003409002512715000
2016-01-138090.008420.007970.008010.002266001840502000
2016-01-128580.008670.007710.007870.003131002537969000
2016-01-088730.009070.008610.008850.002127001876419000
2016-01-079000.009240.008920.009020.001599001450118000
2016-01-069570.009690.009020.009140.002880002666656000
2016-01-059530.009800.009400.009540.001942001860192000
2016-01-049740.0010070.009500.009670.003949003863974000
2015-12-309500.009680.009440.009590.001504001434920000
2015-12-299700.009740.009480.009520.001948001869490000
2015-12-289320.009740.009150.009740.002178002076271000
2015-12-259270.009540.009180.009260.001961001829696000
2015-12-2410110.0010250.009350.009420.003924003864257000
2015-12-229800.0010150.009720.0010020.003700003690773000
2015-12-219540.009880.009280.009650.002344002252856000
2015-12-1810120.0010220.009520.009590.004750004720488000
2015-12-179270.009830.009170.009770.002520002404303000
2015-12-169450.009460.009040.009170.002232002061471000
2015-12-159800.009830.008990.009000.003528003284085000
2015-12-149560.009810.009530.009680.002210002135211000
2015-12-1110210.0010380.009780.009820.003892003920612000
2015-12-109790.0010440.009620.0010170.008432008518588000
2015-12-0910490.0010690.009910.0010090.007606007811025000
2015-12-0810190.0010930.0010030.0010520.00193590020378667000
2015-12-079270.0010540.009180.0010180.00190910019073237000
2015-12-048870.009150.008840.009060.003071002761476000
2015-12-038690.009150.008640.009070.005385004818239000
2015-12-028320.008800.008170.008770.003232002724946000
2015-12-017930.008270.007920.008250.002670002172920000
2015-11-307990.008050.007780.007890.0099100779728000
2015-11-277850.008150.007840.007990.001514001213799000

   ※ 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