[4295 東証1部] フェイス 日足 時系列データ

[4295 東証1部] フェイス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281256.001277.001242.001245.0055006895500
2017-06-271283.001283.001274.001281.0039004989600
2017-06-261283.001283.001275.001276.0021002684100
2017-06-231288.001292.001280.001283.00780010036200
2017-06-221265.001294.001264.001288.0050006391900
2017-06-211274.001281.001265.001265.009001142400
2017-06-201289.001289.001265.001274.001110014151000
2017-06-191294.001296.001287.001295.0054006974800
2017-06-161266.001299.001264.001296.0072009235300
2017-06-151265.001274.001259.001264.0060007583800
2017-06-141280.001280.001256.001264.0057007225900
2017-06-131279.001282.001267.001280.0026003324700
2017-06-121279.001280.001242.001280.001090013739700
2017-06-091280.001295.001274.001282.0042005379000
2017-06-081266.001296.001263.001279.00880011273200
2017-06-071274.001274.001253.001266.0046005824600
2017-06-061265.001300.001240.001271.0062007932700
2017-06-051266.001266.001240.001265.0076009516700
2017-06-021263.001285.001260.001284.001500019135900
2017-06-011249.001260.001224.001243.001780022200400
2017-05-311206.001206.001190.001191.0048005748800
2017-05-301196.001196.001187.001191.0025002978800
2017-05-291185.001190.001182.001189.0022002609500
2017-05-261192.001195.001189.001190.0061007270300
2017-05-251207.001227.001202.001202.0041004956100
2017-05-241228.001250.001201.001207.001000012285100
2017-05-231208.001264.001208.001226.002990036778300
2017-05-221218.001218.001188.001208.0056006763200
2017-05-191163.001181.001162.001172.0038004432800
2017-05-181191.001191.001167.001174.001010011895700
2017-05-171199.001199.001177.001177.0049005791900
2017-05-161175.001194.001175.001194.0037004391800
2017-05-151152.001189.001152.001189.002790032692000
2017-05-121234.001240.001216.001234.001400017270600
2017-05-111215.001234.001207.001234.001040012710700
2017-05-101214.001220.001207.001216.0051006188600
2017-05-091221.001221.001202.001214.001320016026800
2017-05-081200.001237.001199.001209.0081009802800
2017-05-021183.001199.001183.001188.0082009763300
2017-05-011182.001197.001182.001196.0042005000400
2017-04-281220.001220.001187.001189.0076009092400
2017-04-271198.001207.001177.001204.001130013514400
2017-04-261168.001194.001168.001177.0030003539000
2017-04-251173.001188.001160.001166.00920010751700
2017-04-241142.001260.001142.001178.002340028044700
2017-04-211143.001148.001120.001140.001790020278500
2017-04-201135.001135.001111.001113.0066007405400
2017-04-191113.001120.001105.001105.0082009117300
2017-04-181113.001139.001095.001123.001710019092300
2017-04-171100.001100.001084.001095.001040011356900
2017-04-141114.001114.001089.001098.0053005853200
2017-04-131112.001134.001100.001114.001070011951800
2017-04-121143.001150.001110.001125.0082009202900
2017-04-111129.001143.001125.001125.0038004301400
2017-04-101143.001156.001129.001142.0038004356300
2017-04-071127.001145.001120.001141.0047005326900
2017-04-061150.001166.001127.001130.0060006884000
2017-04-051170.001177.001150.001170.0063007320000
2017-04-041205.001208.001175.001188.00950011313500
2017-04-031216.001218.001202.001203.00910010988500
2017-03-311238.001242.001216.001216.001490018269200
2017-03-301253.001253.001227.001235.001580019589700
2017-03-291330.001330.001205.001244.004140051936200
2017-03-281263.001300.001251.001300.0039004987300
2017-03-271260.001269.001260.001263.0024003033300
2017-03-241265.001285.001256.001272.0023002917700
2017-03-231290.001291.001271.001279.0023002949000
2017-03-221288.001296.001288.001289.0013001676200
2017-03-211300.001313.001293.001310.0022002869300
2017-03-171328.001328.001308.001309.0036004739800
2017-03-161317.001340.001317.001340.0053007042500
2017-03-151346.001346.001330.001342.0022002948100
2017-03-141319.001349.001319.001347.0032004293800
2017-03-131343.001343.001309.001338.0054007216300
2017-03-101340.001344.001331.001338.001040013929500
2017-03-091313.001338.001313.001330.0022002921500
2017-03-081297.001340.001297.001340.0022002920500
2017-03-071302.001326.001285.001314.0048006279900
2017-03-061326.001332.001305.001309.0034004470100
2017-03-031347.001350.001331.001333.0036004818600
2017-03-021369.001370.001340.001354.0045006072800
2017-03-011327.001370.001327.001362.0023003116800
2017-02-281369.001369.001343.001356.0033004488200
2017-02-271322.001379.001312.001367.00910012249300
2017-02-241346.001362.001346.001358.0023003119200
2017-02-231354.001356.001345.001356.0012001624100
2017-02-221348.001363.001344.001354.0020002704700
2017-02-211343.001346.001339.001346.0031004161900
2017-02-201371.001371.001321.001349.0051006896200
2017-02-171377.001377.001367.001371.0024003290600
2017-02-161355.001373.001355.001370.0024003283900
2017-02-151390.001390.001350.001361.001180016167600
2017-02-141385.001424.001385.001397.001170016379300
2017-02-131330.001370.001320.001368.001450019546400
2017-02-101300.001314.001291.001314.0045005872900
2017-02-091307.001325.001268.001270.001060013696800
2017-02-081315.001326.001304.001313.0041005388300
2017-02-071321.001338.001317.001326.00770010219400
2017-02-061313.001330.001304.001321.0047006177700
2017-02-031313.001320.001305.001313.0031004065600
2017-02-021324.001324.001301.001313.0038004977200
2017-02-011320.001324.001295.001315.0033004331800
2017-01-311329.001329.001292.001314.0054007082300
2017-01-301279.001329.001279.001313.0052006813600
2017-01-271300.001320.001292.001298.002790036280200
2017-01-261296.001296.001283.001284.0048006184400
2017-01-251287.001292.001280.001288.0021002705400
2017-01-241290.001290.001274.001287.0011001413800
2017-01-231294.001294.001282.001282.0017002191600
2017-01-201295.001296.001285.001294.0051006587600
2017-01-191285.001298.001284.001295.0059007622900
2017-01-181275.001285.001262.001278.0041005238800
2017-01-171275.001286.001274.001282.0049006269300
2017-01-161276.001288.001276.001283.0021002693000
2017-01-131287.001290.001251.001284.0026003319900
2017-01-121271.001290.001268.001281.0044005625500
2017-01-111292.001292.001276.001292.0020002578400
2017-01-101271.001295.001259.001287.00910011689000
2017-01-061237.001276.001237.001274.0079009974400
2017-01-051267.001267.001233.001263.0057007179500
2017-01-041235.001257.001233.001244.00900011177800
2016-12-301234.001235.001211.001226.0064007855600
2016-12-291235.001235.001210.001224.0052006352500
2016-12-281248.001248.001218.001237.0052006429400
2016-12-271219.001219.001198.001203.0033003975000
2016-12-261209.001222.001208.001219.0057006921200
2016-12-221220.001229.001216.001222.0035004267000
2016-12-211230.001230.001220.001225.0047005749100
2016-12-201227.001240.001223.001225.0056006897500
2016-12-191220.001228.001220.001228.0059007222100
2016-12-161235.001235.001220.001229.0032003933600
2016-12-151225.001247.001225.001233.0058007142600
2016-12-141245.001245.001225.001227.0047005795200
2016-12-131221.001242.001221.001232.0052006406500
2016-12-121221.001233.001214.001222.00970011855200
2016-12-091220.001225.001211.001221.0072008786800
2016-12-081227.001227.001219.001220.0066008068100
2016-12-071219.001224.001211.001220.0040004873900
2016-12-061215.001219.001206.001206.00840010165000
2016-12-051214.001222.001207.001211.0044005336500
2016-12-021221.001233.001212.001214.0054006590000
2016-12-011236.001236.001222.001231.0043005280500
2016-11-301237.001237.001220.001228.0053006517200
2016-11-291216.001228.001208.001223.0076009249000
2016-11-281237.001237.001225.001235.0063007759200
2016-11-251234.001241.001228.001238.0059007290700
2016-11-241239.001242.001231.001231.0064007919200
2016-11-221229.001234.001180.001230.0074009030700
2016-11-211178.001202.001178.001199.0045005357800
2016-11-181222.001222.001179.001179.0053006376200
2016-11-171218.001218.001192.001192.0035004206100
2016-11-161216.001216.001169.001202.0040004791700
2016-11-151210.001214.001194.001203.0059007102300
2016-11-141190.001224.001187.001209.001540018530100
2016-11-111172.001184.001167.001175.0037004343900
2016-11-101153.001192.001152.001183.00880010339500
2016-11-091197.001197.001130.001135.0037004218800
2016-11-081210.001210.001170.001190.001420016911500
2016-11-071134.001170.001134.001150.0041004746000
2016-11-041139.001164.001134.001164.0033003791100
2016-11-021175.001192.001134.001161.0068007878300
2016-11-011190.001190.001142.001175.0079009239800
2016-10-311208.001208.001192.001198.001170014044800
2016-10-281189.001194.001181.001181.001380016364000
2016-10-271185.001188.001181.001186.0073008647000
2016-10-261189.001189.001172.001184.001030012168500
2016-10-251193.001197.001178.001186.001060012558100
2016-10-241165.001183.001165.001177.0017001998300
2016-10-211195.001195.001176.001179.0047005549900
2016-10-201180.001195.001177.001177.0036004268800
2016-10-191190.001192.001174.001187.0041004862000
2016-10-181168.001188.001168.001184.0050005902000
2016-10-171173.001173.001153.001160.0037004303900
2016-10-141125.001159.001125.001148.0064007301300
2016-10-131116.001145.001111.001133.0058006570700
2016-10-121120.001140.001092.001123.0061006830100
2016-10-111146.001153.001127.001132.0057006504500
2016-10-071148.001166.001140.001146.0060006936300
2016-10-061170.001180.001147.001150.0071008263100
2016-10-051169.001176.001148.001166.0038004438800
2016-10-041168.001185.001123.001184.0064007492200
2016-10-031183.001185.001166.001168.0040004696500
2016-09-301182.001182.001158.001169.0042004919400
2016-09-291153.001183.001151.001183.0055006427200
2016-09-281171.001171.001132.001153.0041004732600
2016-09-271121.001143.001121.001141.0047005341700
2016-09-261160.001160.001114.001127.0049005565800
2016-09-231125.001150.001103.001147.001030011714800
2016-09-211082.001114.001082.001114.0030003319700
2016-09-201082.001110.001073.001101.0046005020800
2016-09-161085.001093.001076.001081.0034003685700
2016-09-151094.001094.001061.001080.0044004728100
2016-09-141075.001086.001060.001079.0068007310600
2016-09-131089.001089.001043.001047.0083008800700
2016-09-121071.001075.001031.001058.001130011856000
2016-09-091065.001093.001055.001077.001160012403300
2016-09-081093.001105.001074.001080.00980010685300
2016-09-071107.001122.001090.001109.003230035720700
2016-09-061085.001108.001085.001106.0049005386500
2016-09-051117.001117.001085.001092.0053005819700
2016-09-021126.001126.001092.001092.0033003637300
2016-09-011123.001132.001093.001112.0039004338400
2016-08-311129.001129.001099.001129.0036004035600
2016-08-301095.001134.001095.001132.0024002680700
2016-08-291150.001150.001111.001125.0026002942300
2016-08-261112.001118.001093.001102.0049005421700
2016-08-251104.001126.001104.001126.00800894000
2016-08-241110.001118.001104.001115.0030003332200
2016-08-231094.001114.001088.001111.0061006742900
2016-08-221104.001160.001104.001114.0042004709000
2016-08-191171.001171.001138.001153.0018002066100
2016-08-181165.001165.001108.001146.0051005847100
2016-08-171100.001159.001099.001149.0070007883200
2016-08-161095.001132.001095.001117.0063007009400
2016-08-151082.001125.001082.001113.0053005831300
2016-08-121200.001200.001140.001172.001410016447600
2016-08-101026.001069.001025.001061.0037003904000
2016-08-091020.001067.001020.001031.0024002502000
2016-08-081020.001067.001013.001067.0021002168800
2016-08-051033.001033.001016.001018.0010001021500
2016-08-041036.001051.001034.001046.0017001774600
2016-08-031046.001048.001037.001037.0012001249400
2016-08-021044.001067.001032.001050.0033003465700
2016-08-011042.001073.001041.001044.0019002004500
2016-07-291064.001069.001041.001065.0020002123000
2016-07-281061.001069.001033.001053.0059006199200
2016-07-271058.001074.001058.001074.0011001170800
2016-07-261061.001076.001048.001056.0023002435700
2016-07-251060.001075.001060.001075.0012001280300
2016-07-221061.001069.001060.001064.0010001062500
2016-07-211061.001082.001061.001082.00600647100
2016-07-201086.001093.001063.001088.0012001301100
2016-07-191100.001115.001072.001086.0020002188200
2016-07-151053.001113.001053.001100.0070007635000
2016-07-141030.001065.001030.001050.0032003378200
2016-07-131042.001072.001042.001042.0020002090500
2016-07-121035.001064.001030.001042.0027002818200
2016-07-111038.001119.001029.001032.0030003124000
2016-07-081045.001092.001031.001034.0025002612900
2016-07-071069.001077.001045.001045.0030003197400
2016-07-061126.001126.001066.001069.0036003904900
2016-07-051156.001186.001100.001126.0031003496600
2016-07-041179.001179.001076.001096.0021002341000
2016-07-011098.001126.001098.001100.00700772000
2016-06-301103.001124.001078.001082.0030003286600
2016-06-291043.001073.001043.001073.00300315900
2016-06-281068.001068.001035.001037.0028002921600
2016-06-271045.001126.001045.001071.0021002296400
2016-06-241060.001092.001045.001045.0050005306600
2016-06-231080.001092.001064.001092.0023002498200

   ※ 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