[4671 大証1部] ファルコSD 日足 時系列データ

[4671 大証1部] ファルコSD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121430.001451.001430.001451.00830012011000
2013-07-111405.001450.001388.001419.0059008396200
2013-07-101457.001457.001405.001405.001150016352400
2013-07-091453.001460.001432.001451.001410020450900
2013-07-081524.001524.001403.001408.003320049468800
2013-07-051430.001508.001424.001500.002210032239900
2013-07-041438.001439.001396.001415.001440020382100
2013-07-031418.001418.001390.001410.002500035156900
2013-07-021390.001430.001350.001406.005400075286700
2013-07-011237.001398.001220.001397.003110040428000
2013-06-281202.001231.001190.001220.001220014808800
2013-06-271175.001191.001105.001178.001230014065100
2013-06-261222.001233.001154.001168.001720020618700
2013-06-251234.001241.001188.001222.001440017616900
2013-06-241216.001235.001216.001234.0078009588300
2013-06-211200.001200.001120.001186.001680019721200
2013-06-201225.001243.001223.001240.0028003455300
2013-06-191258.001281.001231.001231.0073009163300
2013-06-181235.001244.001220.001244.0047005775200
2013-06-171226.001242.001198.001216.00940011483600
2013-06-141200.001240.001195.001227.001130013654900
2013-06-131217.001228.001186.001195.001300015640000
2013-06-121232.001260.001220.001230.001560019335600
2013-06-111260.001288.001222.001282.001600020143600
2013-06-101235.001260.001201.001250.002590032125600
2013-06-071219.001280.001050.001145.007290081312600
2013-06-061331.001335.001280.001309.002030026510600
2013-06-051372.001434.001350.001350.002160030117300
2013-06-041340.001354.001280.001350.002150028449100
2013-06-031351.001400.001341.001348.001770024178500
2013-05-311360.001398.001350.001365.002750037719100
2013-05-301381.001381.001330.001339.002710036641600
2013-05-291418.001450.001400.001402.002710038547900
2013-05-281380.001420.001362.001407.002900040358100
2013-05-271382.001430.001368.001375.003610050390300
2013-05-241445.001499.001380.001446.004230061005600
2013-05-231567.001589.001442.001442.0080300120179400
2013-05-221601.001630.001531.001589.0077400122577500
2013-05-211681.001779.001648.001652.00215900364714000
2013-05-201630.001713.001583.001713.00270300454975900
2013-05-171378.001479.001372.001413.003550050083600
2013-05-161422.001550.001311.001377.00115400165462800
2013-05-151428.001429.001345.001355.002630036170200
2013-05-141426.001460.001377.001400.005150072288000
2013-05-131484.001492.001435.001435.0074200108640600
2013-05-101670.001690.001483.001502.00230900364746500
2013-05-091586.001586.001571.001586.00195500309966600
2013-05-081259.001350.001258.001286.007380096007200
2013-05-071219.001267.001207.001255.002120026544900
2013-05-021192.001215.001192.001196.001590019135800
2013-05-011210.001240.001190.001190.003870046447400
2013-04-301232.001245.001231.001231.002260027934200
2013-04-261289.001289.001230.001231.002490031509700
2013-04-251320.001320.001263.001290.002750035508500
2013-04-241241.001320.001221.001320.003620045517200
2013-04-231229.001232.001220.001232.001440017672100
2013-04-221215.001235.001215.001222.001220014957200
2013-04-191196.001214.001195.001201.0052006273500
2013-04-181200.001218.001194.001196.00970011678500
2013-04-171214.001240.001212.001212.001800022011000
2013-04-161208.001220.001205.001213.0065007872000
2013-04-151219.001222.001210.001222.00930011320200
2013-04-121210.001222.001210.001219.00930011312300
2013-04-111208.001230.001207.001224.001300015805400
2013-04-101210.001228.001210.001212.0060007276500
2013-04-091224.001237.001213.001217.001150014096200
2013-04-081241.001269.001203.001237.002210027186400
2013-04-051238.001265.001201.001240.001740021602300
2013-04-041199.001220.001185.001220.0060007250900
2013-04-031161.001221.001161.001221.00880010509700
2013-04-021160.001183.001155.001168.00890010383400
2013-04-011172.001185.001170.001170.001340015781700
2013-03-291208.001208.001165.001165.00960011435600
2013-03-281211.001215.001201.001208.00930011234600
2013-03-271205.001222.001201.001204.00860010446500
2013-03-261207.001227.001206.001215.001430017410500
2013-03-251221.001221.001207.001207.002070025193400
2013-03-221210.001240.001210.001214.002210026992000
2013-03-211202.001237.001201.001227.001770021578700
2013-03-191131.001297.001131.001215.007770094859700
2013-03-181155.001169.001141.001155.001300015070300
2013-03-151178.001178.001134.001165.0077008961900
2013-03-141170.001179.001170.001175.001110013019400
2013-03-131160.001184.001102.001166.001280014712400
2013-03-121200.001250.001136.001148.002490029794600
2013-03-111176.001200.001161.001200.002240026502900
2013-03-081192.001200.001170.001173.002260026851700
2013-03-071200.001268.001193.001195.007420089975900
2013-03-061097.001229.001090.001180.0087000101075500
2013-03-051089.001092.001060.001079.001180012803600
2013-03-041036.001088.001036.001070.001230013048800
2013-03-011040.001044.001028.001034.0058006024400
2013-02-281025.001050.001025.001040.0090009330200
2013-02-271029.001029.001005.001007.0075007609700
2013-02-261047.001047.001017.001029.0037003819700
2013-02-251034.001050.001022.001050.001100011452900
2013-02-221018.001040.001011.001022.0076007771900
2013-02-211043.001045.001019.001045.0023002385100
2013-02-201021.001047.001015.001047.0079008153000
2013-02-191010.001024.001010.001019.0036003668800
2013-02-181006.001026.00987.001021.0055005547500
2013-02-151010.001011.00963.001009.001080010780500
2013-02-14995.001029.00995.001010.0069006951700
2013-02-13993.001003.00990.00990.0055005467700
2013-02-121025.001028.001004.001004.0048004874400
2013-02-081035.001036.001011.001025.0046004728200
2013-02-071021.001034.001015.001034.0078007994000
2013-02-061022.001040.001020.001026.0039004004100
2013-02-051026.001037.001018.001018.0040004095500
2013-02-041015.001055.001015.001041.0061006274600
2013-02-011043.001055.001041.001045.0017001777100
2013-01-311075.001083.001046.001050.0081008652900
2013-01-301085.001085.001063.001075.0066007091400
2013-01-291060.001087.001039.001078.002150022912700
2013-01-281047.001049.001016.001049.0074007682300
2013-01-251038.001042.001000.001025.001640016792700
2013-01-24985.001030.00985.001030.0088008859400
2013-01-23998.001000.00986.00986.0023002288800
2013-01-221001.001010.001001.001005.0022002211900
2013-01-211005.001014.00998.001007.0031003119900
2013-01-181013.001018.00985.001000.0036003635200
2013-01-17981.001009.00981.00998.0028002784100
2013-01-161030.001035.00977.00981.0073007400100
2013-01-151015.001060.001012.001030.001580016241100
2013-01-111010.001010.00992.001010.0028002814600
2013-01-101009.001025.00996.00996.0049004929600
2013-01-09991.001010.00991.001010.0023002296000
2013-01-08994.001002.00985.00985.0033003280800
2013-01-07995.00995.00974.00995.0050004930100
2013-01-04983.001010.00983.00990.0095009477000
2012-12-28999.00999.00980.00983.0069006794100
2012-12-27989.00999.00983.00984.0012001185100
2012-12-26968.001000.00968.00979.0046004503100
2012-12-25998.001004.00953.00953.002660026599900
2012-12-21989.001000.00989.00996.0033003291100
2012-12-20985.00997.00985.00990.0044004372300
2012-12-19993.00993.00980.00991.0047004636700
2012-12-18995.00997.00986.00991.0054005343700
2012-12-17989.00999.00984.00986.0034003383700
2012-12-14987.00996.00983.00983.0044004358900
2012-12-13986.00995.00986.00986.0043004255900
2012-12-121000.001000.00990.00994.0040003987900
2012-12-11991.001000.00981.00996.0058005737900
2012-12-101010.001010.00984.001000.0037003709800
2012-12-07998.001013.00998.001009.001400014116500
2012-12-061001.001001.00988.00994.001890018836100
2012-12-05988.00999.00988.00999.0084008334700
2012-12-04980.00989.00980.00988.0076007507500
2012-12-03985.00987.00973.00986.0025002461300
2012-11-30982.00990.00971.00990.001280012593200
2012-11-29983.00984.00977.00982.0019001866600
2012-11-28974.00987.00971.00971.0033003224300
2012-11-27956.00992.00956.00989.0069006728500
2012-11-26965.00969.00950.00963.0080007655100
2012-11-22945.00950.00939.00950.0056005292100
2012-11-21945.00945.00936.00936.0047004429800
2012-11-20934.00943.00934.00943.0040003755800
2012-11-19923.00938.00923.00934.0030002790800
2012-11-16925.00926.00903.00924.0039003590200
2012-11-15911.00930.00911.00912.0037003413300
2012-11-14911.00916.00910.00911.0027002458000
2012-11-13906.00919.00904.00918.0029002642600
2012-11-12928.00928.00907.00907.0016001464300
2012-11-09933.00933.00913.00918.0016001474800
2012-11-08939.00939.00937.00938.001000937700
2012-11-07943.00943.00938.00939.0012001127900
2012-11-06933.00941.00933.00938.00600562500
2012-11-05938.00941.00936.00938.0021001970500
2012-11-02944.00944.00935.00943.0018001695500
2012-11-01940.00940.00932.00932.0016001500400
2012-10-31920.00944.00920.00943.0099009249300
2012-10-30944.00944.00913.00915.0071006541000
2012-10-29931.00944.00925.00939.0011001028500
2012-10-26927.00940.00925.00940.0020001863400
2012-10-25925.00927.00925.00927.00700647900
2012-10-24915.00925.00915.00925.0014001286500
2012-10-23923.00923.00916.00917.0011001010100
2012-10-22904.00924.00904.00917.0033003006600
2012-10-19918.00940.00918.00940.0036003340400
2012-10-18944.00951.00926.00932.0053004974300
2012-10-17935.00937.00934.00937.0036003368500
2012-10-16922.00930.00922.00930.00900833100
2012-10-15922.00928.00919.00928.0029002668800
2012-10-12915.00928.00908.00908.0012001097300
2012-10-11917.00932.00913.00913.0018001660500
2012-10-10924.00930.00914.00916.0017001563600
2012-10-09937.00937.00932.00933.0020001867700
2012-10-05928.00937.00928.00937.00800746000
2012-10-04934.00934.00926.00928.0015001394200
2012-10-03939.00940.00933.00938.0034003185700
2012-10-02937.00937.00932.00936.0020001872000
2012-10-01935.00939.00930.00933.0064005990500
2012-09-28930.00930.00922.00930.0012001113700
2012-09-27932.00944.00929.00929.0027002524800
2012-09-26925.00948.00925.00930.0066006188800
2012-09-25917.00934.00915.00915.0034003126600
2012-09-24918.00927.00901.00917.0043003914400
2012-09-21921.00922.00916.00917.0024002203800
2012-09-20945.00945.00926.00926.001000934500
2012-09-19958.00958.00932.00945.0044004136300
2012-09-18935.00947.00927.00947.0042003934600
2012-09-14925.00937.00925.00935.0030002792600
2012-09-13940.00940.00925.00939.0035003271900
2012-09-12928.00936.00915.00936.0020001858800
2012-09-11911.00925.00911.00925.0019001746400
2012-09-10909.00909.00894.00909.00600543900
2012-09-07893.00915.00893.00897.0014001262600
2012-09-06915.00916.00893.00893.0020001814800
2012-09-05923.00924.00907.00907.0026002376700
2012-09-04949.00949.00922.00923.0036003358400
2012-09-03943.00958.00941.00958.0023002181100
2012-08-31957.00970.00943.00943.0076007324100
2012-08-30956.00957.00954.00957.0020001911300
2012-08-29956.00957.00950.00952.0016001525600
2012-08-28953.00956.00943.00956.0033003134600
2012-08-27954.00954.00950.00951.0017001619000
2012-08-24935.00950.00935.00950.0014001322300
2012-08-23946.00950.00935.00949.0016001501800
2012-08-22943.00944.00936.00944.001000941200
2012-08-21926.00944.00925.00933.0033003092500
2012-08-20927.00943.00922.00935.0023002146800
2012-08-17944.00944.00927.00927.0056005245500
2012-08-16943.00943.00940.00940.0023002163300
2012-08-15939.00940.00935.00940.0034003185700
2012-08-14938.00939.00931.00935.0032002988500
2012-08-13929.00939.00929.00938.0019001773800
2012-08-10929.00944.00929.00944.001000937800
2012-08-09935.00937.00924.00926.0014001308200
2012-08-08923.00935.00923.00935.0028002606000
2012-08-07909.00920.00909.00919.00900826200
2012-08-06920.00920.00906.00916.0036003280900
2012-08-03912.00930.00912.00920.0019001755900
2012-08-02927.00935.00913.00927.0013001204600
2012-08-01941.00941.00927.00927.0017001589200
2012-07-31943.00943.00937.00938.0064006030200
2012-07-30939.00944.00927.00944.0045004193400
2012-07-27941.00941.00933.00939.0013001218600
2012-07-26938.00938.00923.00937.0064005952200
2012-07-25933.00940.00914.00940.0063005876000
2012-07-24932.00940.00928.00933.0045004205700
2012-07-23947.00947.00927.00927.0024002248200
2012-07-20955.00955.00925.00933.0058005447300
2012-07-19950.00956.00942.00949.0025002375400
2012-07-18954.00954.00936.00942.0020001890000
2012-07-17940.00956.00934.00942.0050004714700
2012-07-13941.00955.00933.00934.0035003322700
2012-07-12962.00965.00939.00945.0054005138600
2012-07-11970.00970.00950.00950.0029002780600
2012-07-10977.00985.00971.00971.0063006165600
2012-07-09980.00980.00961.00977.0041003999900

   ※ 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。 

Twitter