[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 
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
2016-06-221108.001108.001084.001088.0033003593500
2016-06-211100.001117.001097.001108.0038004189000
2016-06-201121.001150.001096.001106.0042004713200
2016-06-171080.001121.001080.001121.0017001879000
2016-06-161112.001134.001101.001104.0047005197600
2016-06-151233.001233.001112.001112.0024002807400
2016-06-141218.001260.001158.001158.0048005761600
2016-06-131172.001207.001170.001188.0048005685900
2016-06-101207.001208.001183.001200.001080012992000
2016-06-091193.001213.001175.001198.0046005486800
2016-06-081236.001274.001211.001223.0034004195800
2016-06-071201.001268.001201.001236.0032003961900
2016-06-061239.001239.001198.001199.0029003531800
2016-06-031192.001247.001187.001243.0045005493700
2016-06-021207.001208.001162.001162.0026003074200
2016-06-011184.001199.001175.001181.0016001894000
2016-05-311225.001225.001184.001184.0032003856900
2016-05-301230.001230.001168.001194.0037004422100
2016-05-271210.001210.001170.001189.0028003341500
2016-05-261207.001207.001165.001185.0028003314200
2016-05-251200.001200.001190.001190.0010001195700
2016-05-241179.001215.001163.001172.0037004365400
2016-05-231226.001226.001150.001156.0060007038900
2016-05-201169.001230.001160.001166.001200014213100
2016-05-191160.001160.001131.001134.0044005022300
2016-05-181170.001170.001143.001149.0033003802300
2016-05-171157.001172.001127.001155.0060006953500
2016-05-161150.001185.001125.001127.001110012812200
2016-05-131315.001319.001300.001300.0031004060200
2016-05-121319.001319.001310.001310.0011001444800
2016-05-111346.001346.001290.001308.0038004982800
2016-05-101330.001351.001308.001346.0035004667100
2016-05-091320.001341.001290.001328.0032004231200
2016-05-061356.001378.001320.001320.0044005943200
2016-05-021271.001302.001253.001293.0046005894800
2016-04-281320.001353.001319.001331.00990013252500
2016-04-271316.001316.001294.001302.0034004433300
2016-04-261339.001343.001300.001311.0031004082600
2016-04-251343.001343.001309.001309.0027003550800
2016-04-221358.001358.001313.001337.0032004268300
2016-04-211343.001360.001308.001336.0062008293900
2016-04-201287.001303.001284.001285.0029003741400
2016-04-191281.001304.001281.001298.0017002198700
2016-04-181285.001339.001271.001273.0028003596700
2016-04-151320.001334.001311.001323.0038005030500
2016-04-141350.001350.001325.001350.0026003486900
2016-04-131331.001337.001301.001337.0034004499100
2016-04-121335.001345.001321.001338.002540033919900
2016-04-111349.001349.001318.001335.0027003587800
2016-04-081311.001326.001309.001319.0029003820600
2016-04-071326.001331.001320.001326.001000013250900
2016-04-061325.001329.001325.001325.0023003048100
2016-04-051326.001340.001323.001325.0073009693900
2016-04-041349.001349.001325.001330.0072009562800
2016-04-011325.001343.001300.001325.001290017067200
2016-03-311350.001355.001325.001325.0027003616100
2016-03-301341.001350.001325.001328.0034004531800
2016-03-291340.001345.001327.001339.0018002405000
2016-03-281326.001340.001325.001337.0033004398400
2016-03-251326.001348.001325.001326.0053007046800
2016-03-241325.001338.001325.001325.0050006634900
2016-03-231350.001354.001333.001333.0030004034400
2016-03-221299.001340.001299.001334.0044005830500
2016-03-181320.001320.001299.001303.0053006900500
2016-03-171300.001320.001299.001306.0031004039900
2016-03-161300.001318.001295.001302.0036004689900
2016-03-151278.001287.001245.001287.0023002931300
2016-03-141261.001300.001261.001278.0042005375600
2016-03-111241.001270.001237.001261.00840010493900
2016-03-101227.001248.001214.001248.0047005785300
2016-03-091250.001250.001207.001227.0024002935900
2016-03-081222.001237.001199.001233.0067008150100
2016-03-071248.001257.001245.001252.0023002873100
2016-03-041275.001275.001246.001263.0037004657500
2016-03-031279.001300.001267.001285.0027003453400
2016-03-021275.001354.001275.001279.0067008664600
2016-03-011283.001309.001253.001303.0051006592400
2016-02-291328.001328.001298.001301.00890011665000
2016-02-261233.001303.001233.001298.0076009771900
2016-02-251255.001275.001210.001263.0030003761600
2016-02-241299.001299.001184.001225.0067008370700
2016-02-231163.001300.001163.001260.0059007274000
2016-02-221151.001200.001140.001193.0049005800700
2016-02-191151.001183.001139.001143.0040004602700
2016-02-181195.001218.001148.001158.0031003650700
2016-02-171153.001190.001140.001148.0038004408200
2016-02-161171.001186.001150.001156.0060007007900
2016-02-151224.001224.001131.001189.001490017420000
2016-02-121250.001299.001120.001164.002650031995000
2016-02-101125.001240.001100.001100.002890032158000
2016-02-091195.001204.001101.001101.0057006635100
2016-02-081164.001263.001156.001208.0032003901600
2016-02-051278.001278.001180.001185.0046005559500
2016-02-041321.001321.001270.001279.0034004370300
2016-02-031274.001344.001274.001323.0045005885800
2016-02-021303.001382.001289.001291.00820010929200
2016-02-011236.001294.001231.001273.0052006612400
2016-01-291284.001350.001200.001233.00960012094300
2016-01-281153.001228.001153.001164.0038004485200
2016-01-271141.001178.001133.001153.0037004270800
2016-01-261176.001176.001111.001147.001560017705800
2016-01-251134.001178.001116.001176.0047005451600
2016-01-221101.001168.001101.001134.0056006381500
2016-01-211163.001191.001100.001101.0066007520900
2016-01-201162.001227.001157.001163.0045005346800
2016-01-191226.001245.001172.001174.0029003491400
2016-01-181270.001270.001226.001226.0021002607500
2016-01-151285.001318.001260.001264.0045005747500
2016-01-141298.001298.001248.001284.0053006771400
2016-01-131300.001359.001300.001317.00830011035300
2016-01-121338.001361.001271.001294.00870011484000
2016-01-081310.001361.001300.001361.00840011209800
2016-01-071348.001348.001311.001311.0052006905800
2016-01-061327.001346.001327.001331.0030004004000
2016-01-051330.001360.001321.001336.001090014579700
2016-01-041319.001325.001301.001321.0038005008300
2015-12-301390.001390.001323.001331.0056007564500
2015-12-291309.001346.001302.001345.0050006631400
2015-12-281284.001308.001284.001308.0015001948300
2015-12-251310.001318.001250.001311.00810010482300
2015-12-241382.001407.001303.001303.001050014214400
2015-12-221439.001439.001400.001407.0061008674400
2015-12-211472.001487.001449.001454.00700010241100
2015-12-181498.001505.001467.001491.001520022684400
2015-12-171490.001500.001476.001498.00850012666200
2015-12-161487.001499.001336.001497.001170017128000
2015-12-151500.001503.001482.001487.00730010878800
2015-12-141497.001499.001480.001495.0059008800900
2015-12-111485.001501.001485.001500.001340019984100
2015-12-101500.001502.001490.001498.001890028319800
2015-12-091491.001504.001480.001500.003540052996200
2015-12-081485.001504.001485.001494.001460021846600
2015-12-071498.001504.001473.001494.001140017018500
2015-12-041486.001504.001473.001498.001060015819100
2015-12-031480.001503.001480.001497.0065009712600
2015-12-021484.001502.001420.001500.00840012406500
2015-12-011476.001483.001452.001476.0033004858500
2015-11-301525.001525.001486.001492.0048007195000
2015-11-271502.001511.001495.001495.0052007795400
2015-11-261466.001532.001466.001502.002270034002200

   ※ 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