[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 
2017-03-28346.00350.00343.00343.00177006108000
2017-03-27346.00350.00345.00348.0065002252900
2017-03-24353.00353.00341.00344.00230007928900
2017-03-23360.00370.00351.00353.00240008580800
2017-03-22377.00378.00360.00362.004210015538400
2017-03-21364.00409.00355.00378.0021140080035400
2017-03-17337.00365.00337.00364.0010790038382800
2017-03-16336.00340.00336.00337.0046001553000
2017-03-15334.00338.00333.00336.0055001842200
2017-03-14337.00337.00335.00336.001300437000
2017-03-13335.00338.00333.00337.00134004486000
2017-03-10337.00339.00332.00335.00122004090100
2017-03-09336.00339.00336.00337.0038001281800
2017-03-08336.00338.00336.00336.0067002253700
2017-03-07340.00342.00336.00338.0068002306700
2017-03-06341.00343.00338.00340.0092003134100
2017-03-03342.00343.00340.00340.0036001227900
2017-03-02338.00342.00338.00340.001700576200
2017-03-01339.00344.00338.00338.0047001601400
2017-02-28338.00339.00338.00339.0038001285400
2017-02-27337.00338.00336.00337.0060002023500
2017-02-24336.00337.00334.00335.0041001375000
2017-02-23335.00337.00333.00335.0042001403900
2017-02-22338.00339.00332.00334.00109003649800
2017-02-21336.00339.00334.00338.00221007429000
2017-02-20342.00342.00339.00341.0066002248800
2017-02-17343.00343.00342.00342.001800616700
2017-02-16340.00343.00338.00343.0057001940500
2017-02-15343.00343.00338.00340.00184006248800
2017-02-14336.00350.00335.00345.006360021633800
2017-02-13365.00369.00360.00368.00218007954900
2017-02-10363.00363.00357.00358.0050001796600
2017-02-09357.00361.00356.00360.00134004797100
2017-02-08357.00360.00355.00356.0089003178500
2017-02-07363.00363.00356.00357.0062002218600
2017-02-06362.00368.00360.00363.00148005358400
2017-02-03362.00371.00362.00370.00252009312000
2017-02-02367.00369.00362.00362.00110004015200
2017-02-01357.00371.00357.00367.00223008111200
2017-01-31360.00362.00356.00356.0049001761700
2017-01-30356.00362.00356.00359.0087003128000
2017-01-27352.00360.00351.00355.00146005212500
2017-01-26344.00351.00344.00351.0053001845700
2017-01-25344.00345.00344.00344.002600895000
2017-01-24342.00348.00342.00344.0031001070300
2017-01-23344.00347.00340.00342.0066002259500
2017-01-20345.00347.00343.00343.002400826700
2017-01-19342.00347.00342.00345.0081002782700
2017-01-18350.00350.00346.00346.0057001985500
2017-01-17355.00355.00350.00350.0062002179900
2017-01-16358.00358.00354.00354.002000712200
2017-01-13354.00355.00351.00355.0049001732500
2017-01-12360.00361.00355.00355.0077002755300
2017-01-11359.00361.00359.00360.0069002483800
2017-01-10357.00359.00356.00358.0054001931700
2017-01-06353.00355.00353.00355.002800992100
2017-01-05354.00355.00353.00354.0072002545600
2017-01-04356.00358.00352.00355.00106003762400
2016-12-30350.00352.00348.00352.0053001855400
2016-12-29351.00351.00345.00349.0092003199700
2016-12-28350.00352.00348.00351.0056001960100
2016-12-27348.00355.00348.00352.00230008092500
2016-12-26347.00349.00344.00348.00160005551500
2016-12-22337.00344.00335.00344.00176006000400
2016-12-21335.00337.00335.00337.0067002249400
2016-12-20336.00339.00336.00338.002900978100
2016-12-19338.00340.00336.00337.0046001553500
2016-12-16339.00340.00337.00338.0031001049900
2016-12-15339.00339.00336.00339.0053001792000
2016-12-14338.00339.00336.00336.002700911800
2016-12-13339.00339.00336.00337.002700911000
2016-12-12339.00339.00332.00337.0070002355100
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

   ※ 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