[3726 東証2部] フォーシーズホールディングス 日足 時系列データ

[3726 東証2部] フォーシーズホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09331.00336.00331.00333.0042001397500
2016-12-08336.00336.00331.00333.0056001865500
2016-12-07335.00336.00333.00336.0068002273700
2016-12-06336.00337.00321.00332.003070010184000
2016-12-05345.00345.00332.00338.00167005652800
2016-12-02343.00362.00337.00341.003420011878600
2016-12-01344.00344.00339.00340.0074002528000
2016-11-30345.00345.00339.00341.0087002966500
2016-11-29345.00346.00340.00343.0085002906400
2016-11-28345.00347.00340.00345.00117004009200
2016-11-25347.00347.00343.00344.00102003515500
2016-11-24347.00347.00342.00345.00175006045400
2016-11-22344.00344.00333.00338.00212007156400
2016-11-21345.00345.00339.00339.00100003421700
2016-11-18345.00345.00331.00342.00153005154500
2016-11-17348.00348.00340.00343.00208007115500
2016-11-16344.00350.00342.00349.0085002941000
2016-11-15350.00353.00342.00342.00238008288000
2016-11-14347.00355.00330.00349.0010580036273400
2016-11-11388.00395.00383.00395.003270012804600
2016-11-10373.00389.00373.00389.00191007285000
2016-11-09373.00379.00361.00363.00153005678500
2016-11-08384.00384.00360.00371.00147005495300
2016-11-07380.00386.00379.00384.00175006694700
2016-11-04381.00381.00375.00380.0089003362800
2016-11-02382.00383.00376.00380.00109004132400
2016-11-01379.00384.00379.00382.0051001942100
2016-10-31383.00388.00379.00379.0077002952500
2016-10-28377.00388.00377.00385.0067002556100
2016-10-27381.00383.00377.00377.00129004907800
2016-10-26382.00386.00382.00384.00121004639300
2016-10-25386.00386.00382.00382.0049001877800
2016-10-24378.00386.00378.00383.00118004506500
2016-10-21376.00381.00376.00378.00132004995400
2016-10-20379.00384.00378.00380.0063002400100
2016-10-19375.00383.00373.00379.002930011057400
2016-10-18369.00374.00368.00371.00122004528200
2016-10-17369.00370.00364.00369.0095003487100
2016-10-14367.00368.00365.00367.0030001100200
2016-10-13366.00369.00363.00367.00151005533900
2016-10-12363.00368.00360.00364.00100003646000
2016-10-11358.00366.00358.00362.00139005051400
2016-10-07360.00360.00357.00359.0035001256300
2016-10-06362.00362.00355.00360.0063002267100
2016-10-05355.00363.00350.00359.00172006155700
2016-10-04352.00357.00351.00354.00116004107600
2016-10-03349.00352.00346.00348.00103003597400
2016-09-30346.00349.00346.00347.0076002636700
2016-09-29350.00350.00345.00349.00152005295100
2016-09-28348.00353.00341.00347.005640019628200
2016-09-27373.00373.00360.00371.004550016724000
2016-09-26379.00380.00373.00374.002950011116600
2016-09-23383.00388.00370.00373.004190015824000
2016-09-21393.00393.00385.00388.00130005058900
2016-09-20392.00393.00390.00392.00211008267100
2016-09-16388.00391.00385.00388.00209008118800
2016-09-15378.00396.00375.00385.005020019393200
2016-09-14365.00380.00365.00377.003550013247200
2016-09-13362.00362.00358.00362.0084003028300
2016-09-12356.00361.00356.00359.00141005039100
2016-09-09358.00359.00355.00359.00110003921700
2016-09-08358.00361.00358.00360.0060002152700
2016-09-07357.00360.00357.00358.0068002435900
2016-09-06362.00362.00356.00361.0066002375300
2016-09-05362.00362.00359.00362.0058002094400
2016-09-02358.00359.00353.00356.00161005727200
2016-09-01364.00364.00362.00362.002500906900
2016-08-31364.00365.00358.00359.00102003686500
2016-08-30360.00362.00359.00362.0056002019500
2016-08-29361.00363.00360.00361.0073002637900
2016-08-26353.00360.00353.00358.0040001424300
2016-08-25355.00361.00350.00357.0060002125700
2016-08-24359.00360.00356.00357.0047001682200
2016-08-23362.00363.00358.00361.00100003608100
2016-08-22350.00357.00349.00357.0066002330400
2016-08-19337.00351.00337.00342.0057001957000
2016-08-18340.00344.00338.00339.00130004419100
2016-08-17338.00345.00338.00341.0072002448400
2016-08-16351.00351.00340.00345.0042001451100
2016-08-15361.00361.00347.00350.00222007894000
2016-08-12355.00360.00353.00354.0073002607000
2016-08-10355.00359.00349.00354.0065002310200
2016-08-09360.00360.00349.00354.0096003422100
2016-08-08348.00365.00345.00356.00128004569300
2016-08-05343.00348.00340.00340.0061002090800
2016-08-04341.00347.00341.00342.0030001026700
2016-08-03344.00346.00342.00342.0039001338300
2016-08-02345.00346.00344.00346.0037001277300
2016-08-01339.00348.00338.00345.0055001888000
2016-07-29336.00338.00331.00336.0036001203300
2016-07-28337.00340.00335.00336.0035001175500
2016-07-27338.00339.00337.00337.0034001149900
2016-07-26338.00342.00338.00338.0060002037200
2016-07-25331.00338.00331.00335.0039001298500
2016-07-22334.00335.00333.00334.0035001169800
2016-07-21331.00334.00330.00334.0060001993400
2016-07-20333.00333.00330.00331.0041001358600
2016-07-19334.00334.00330.00331.0067002226600
2016-07-15336.00341.00328.00330.00149004945600
2016-07-14333.00335.00331.00335.0057001899100
2016-07-13335.00343.00333.00333.0087002919600
2016-07-12330.00336.00330.00332.00154005124800
2016-07-11334.00334.00327.00330.0096003169400
2016-07-08333.00333.00327.00328.0037001219800
2016-07-07333.00342.00330.00330.00108003614200
2016-07-06331.00334.00331.00333.0043001426600
2016-07-05338.00343.00338.00338.0077002618100
2016-07-04334.00347.00331.00343.0080002711400
2016-07-01331.00334.00330.00334.0046001529900
2016-06-30328.00335.00328.00331.00122004035000
2016-06-29327.00329.00320.00328.00114003711400
2016-06-28310.00319.00309.00319.003260010128900
2016-06-27306.00317.00303.00311.00174005349900
2016-06-24342.00342.00300.00305.003740011874200
2016-06-23337.00337.00330.00334.0087002891500
2016-06-22338.00338.00330.00337.0054001801800
2016-06-21335.00338.00331.00338.0069002307700
2016-06-20325.00339.00325.00331.00198006557700
2016-06-17333.00345.00317.00325.00158005217500
2016-06-16374.00374.00331.00333.006680023970500
2016-06-15370.00398.00353.00358.0019680073283700
2016-06-14343.00343.00310.00322.004290014138000
2016-06-13345.00353.00343.00346.00154005344400
2016-06-10350.00360.00350.00355.0087003094300
2016-06-09362.00362.00350.00352.00204007210200
2016-06-08360.00370.00353.00357.004760017166500
2016-06-07369.00417.00355.00381.00438200170523900
2016-06-06338.00339.00332.00337.0089002996100
2016-06-03332.00350.00332.00346.003880013238900
2016-06-02325.00332.00324.00329.00174005700000
2016-06-01323.00327.00320.00325.0051001653800
2016-05-31322.00323.00320.00323.0075002409400
2016-05-30321.00323.00320.00322.00102003277100
2016-05-27316.00321.00315.00320.0051001619500
2016-05-26315.00323.00315.00316.00137004366700
2016-05-25308.00315.00308.00313.0068002118400
2016-05-24324.00324.00295.00306.00268008290300
2016-05-23320.00322.00318.00320.0087002781400
2016-05-20320.00320.00317.00318.0067002133000
2016-05-19309.00323.00309.00320.00170005335800
2016-05-18313.00327.00311.00317.00248007881000
2016-05-17300.00327.00300.00315.006110018947800
2016-05-16308.00310.00290.00292.007450022362900
2016-05-13326.00330.00308.00315.004490014332300
2016-05-12326.00333.00325.00327.00281009202900
2016-05-11338.00342.00321.00335.0014580048557700
2016-05-10346.00364.00346.00346.00455500158760500
2016-05-09423.00444.00411.00426.006430027527000
2016-05-06415.00424.00400.00420.007320030175400
2016-05-02400.00405.00398.00399.00210008418300
2016-04-28415.00418.00402.00408.002860011711000
2016-04-27415.00423.00400.00408.00240009848900
2016-04-26425.00425.00384.00407.006140024638500
2016-04-25431.00435.00423.00427.002970012752300
2016-04-22424.00438.00423.00425.004430018979100
2016-04-21413.00436.00412.00416.005680023821900
2016-04-20389.00415.00385.00415.005700022814700
2016-04-19378.00387.00378.00387.002890011039000
2016-04-18374.00379.00363.00378.002890010801800
2016-04-15377.00380.00371.00377.00152005677000
2016-04-14379.00379.00370.00378.00160006024300
2016-04-13375.00375.00370.00373.0083003096300
2016-04-12366.00379.00363.00369.00186006852900
2016-04-11360.00367.00352.00361.002870010319300
2016-04-08334.00355.00330.00352.00227007721500
2016-04-07339.00346.00337.00342.00143004866600
2016-04-06341.00349.00332.00339.003670012425700
2016-04-05371.00371.00331.00340.006010020783800
2016-04-04372.00379.00358.00366.003050011268200
2016-04-01390.00390.00373.00380.00226008540200
2016-03-31389.00389.00380.00387.00190007283200
2016-03-30390.00391.00382.00385.00225008739000
2016-03-29365.00392.00363.00383.005370020438400
2016-03-28357.00369.00355.00363.00211007623800
2016-03-25357.00362.00350.00357.003180011275800
2016-03-24369.00369.00357.00361.00159005761600
2016-03-23368.00371.00361.00366.00269009844300
2016-03-22369.00380.00366.00370.00231008621400
2016-03-18363.00371.00361.00362.00252009155300
2016-03-17377.00383.00360.00368.005160019042600
2016-03-16382.00392.00380.00382.002840010892900
2016-03-15387.00412.00369.00390.006540025536000
2016-03-14392.00448.00378.00392.00338500136638900
2016-03-11361.00370.00361.00368.003600013192900
2016-03-10370.00370.00362.00363.00148005412300
2016-03-09366.00370.00357.00370.003500012774000
2016-03-08363.00370.00349.00365.003930014122000
2016-03-07365.00367.00356.00363.006510023623600
2016-03-04350.00360.00343.00350.006400022500000
2016-03-03338.00347.00322.00341.009910033471400
2016-03-02305.00317.00300.00310.00303009312100
2016-03-01301.00307.00301.00303.0034001029700
2016-02-29304.00308.00299.00302.0068002063100
2016-02-26307.00308.00303.00303.0052001584400
2016-02-25303.00306.00301.00306.0078002364300
2016-02-24303.00307.00300.00305.0065001970700
2016-02-23318.00318.00303.00303.00115003568800
2016-02-22315.00320.00309.00313.00181005704300
2016-02-19308.00310.00305.00309.0080002455400
2016-02-18303.00309.00301.00306.0054001649400
2016-02-17300.00311.00295.00301.00159004792400
2016-02-16302.00310.00296.00298.00124003756300
2016-02-15301.00305.00287.00296.00242007170500
2016-02-12316.00341.00281.00285.0010140032092000
2016-02-10322.00330.00299.00308.003390010561000
2016-02-09316.00325.00311.00322.00201006419000
2016-02-08310.00322.00310.00322.0070002210000
2016-02-05319.00329.00311.00315.00180005751100
2016-02-04329.00332.00321.00327.0048001567200
2016-02-03333.00334.00326.00330.0065002145400
2016-02-02343.00346.00333.00339.00221007560600
2016-02-01321.00339.00321.00339.00216007081200
2016-01-29312.00319.00312.00314.0043001356100
2016-01-28316.00323.00308.00314.0098003090000
2016-01-27310.00322.00308.00316.00132004171500
2016-01-26304.00308.00300.00308.00118003594000
2016-01-25302.00305.00300.00305.00100003028100
2016-01-22300.00301.00295.00298.00109003259400
2016-01-21294.00302.00294.00294.00100002973400
2016-01-20310.00312.00296.00297.00181005459100
2016-01-19300.00324.00300.00314.00206006441900
2016-01-18296.00302.00294.00301.00202006018500
2016-01-15303.00304.00299.00302.00198005974900
2016-01-14305.00306.00292.00304.00131003925800
2016-01-13292.00307.00292.00304.00114003425300
2016-01-12303.00304.00287.00291.00285008377700
2016-01-08299.00312.00296.00303.00172005210700
2016-01-07314.00315.00294.00299.004260012917000
2016-01-06345.00349.00317.00318.005180017116000
2016-01-05326.00346.00325.00345.008490028513900
2016-01-04311.00325.00310.00323.003930012459400
2015-12-30298.00306.00297.00306.00168005072900
2015-12-29300.00302.00291.00296.00101002984700
2015-12-28302.00303.00297.00300.00149004466600
2015-12-25305.00308.00297.00302.003580010807100
2015-12-24292.00318.00289.00312.0010240030666300
2015-12-22286.00291.00281.00284.00224006430300
2015-12-21284.00290.00278.00282.003930011222000
2015-12-18270.00298.00270.00284.006280017855900
2015-12-17273.00279.00270.00273.00124003394900
2015-12-16273.00274.00270.00272.0072001957700
2015-12-15277.00277.00273.00273.0053001454700
2015-12-14266.00276.00264.00276.00151004047300
2015-12-11272.00276.00272.00273.0051001391200
2015-12-10275.00276.00270.00272.0057001554700
2015-12-09277.00279.00276.00276.0042001163900
2015-12-08282.00282.00277.00278.00143003978600
2015-12-07278.00282.00277.00280.0072002010300
2015-12-04278.00279.00274.00277.00107002957800
2015-12-03277.00283.00277.00279.00126003523800

   ※ 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