[4722 東証1部] フューチャー 日足 時系列データ

[4722 東証1部] フューチャー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02727.00727.00722.00723.003470025132100
2016-12-01734.00735.00728.00730.005700041689600
2016-11-30725.00734.00725.00727.002420017664000
2016-11-29726.00733.00723.00726.003530025640000
2016-11-28734.00734.00720.00727.007430053867700
2016-11-25734.00737.00731.00734.005920043418900
2016-11-24737.00738.00733.00734.002930021538100
2016-11-22734.00735.00730.00733.002570018831400
2016-11-21720.00732.00716.00729.007870057171500
2016-11-18720.00721.00716.00718.002920020991400
2016-11-17714.00719.00711.00717.004030028868000
2016-11-16714.00715.00709.00715.003970028309800
2016-11-15713.00713.00704.00711.002860020263400
2016-11-14710.00714.00707.00710.003130022245600
2016-11-11714.00715.00698.00702.005590039524200
2016-11-10702.00715.00701.00711.007550053600900
2016-11-09709.00714.00668.00681.0010460071837600
2016-11-08715.00715.00704.00707.004470031679300
2016-11-07709.00713.00706.00711.004000028383100
2016-11-04706.00707.00698.00701.009010063184600
2016-11-02710.00710.00702.00706.0010640075020100
2016-11-01698.00716.00698.00716.009490067311100
2016-10-31736.00739.00697.00700.00355700255154300
2016-10-28780.00781.00770.00777.006430049871000
2016-10-27772.00780.00772.00779.003980030893700
2016-10-26770.00773.00768.00772.003040023437400
2016-10-25770.00774.00765.00771.004950038171700
2016-10-24753.00763.00753.00761.003900029585300
2016-10-21756.00759.00753.00753.003070023197700
2016-10-20755.00757.00748.00754.004540034222900
2016-10-19751.00760.00751.00757.003850029145200
2016-10-18748.00755.00748.00754.002220016707600
2016-10-17748.00755.00747.00753.002020015181500
2016-10-14735.00747.00734.00745.002070015367000
2016-10-13747.00749.00730.00731.008270060880400
2016-10-12748.00755.00748.00751.002750020660600
2016-10-11752.00758.00752.00755.001530011539900
2016-10-07760.00760.00751.00753.002550019254000
2016-10-06760.00763.00757.00761.003800028922900
2016-10-05754.00759.00752.00757.002520019056800
2016-10-04751.00755.00746.00753.004850036415900
2016-10-03758.00758.00750.00753.001860014013100
2016-09-30750.00757.00747.00751.002550019189800
2016-09-29754.00759.00752.00757.003400025678400
2016-09-28754.00755.00745.00754.003210024119400
2016-09-27740.00754.00733.00754.004210031417900
2016-09-26743.00748.00743.00745.002160016106800
2016-09-23748.00748.00737.00744.004730035122400
2016-09-21730.00753.00725.00751.005940044082300
2016-09-20726.00736.00726.00728.002840020724400
2016-09-16728.00735.00724.00735.003150023012400
2016-09-15725.00728.00720.00727.002570018636700
2016-09-14722.00732.00722.00727.002110015358900
2016-09-13719.00730.00718.00727.003870028038600
2016-09-12708.00724.00708.00719.002730019564700
2016-09-09733.00733.00710.00711.0011220080508500
2016-09-08741.00747.00725.00727.004970036469200
2016-09-07738.00744.00731.00741.003730027492700
2016-09-06742.00751.00742.00749.002550019075500
2016-09-05748.00750.00741.00745.002140015966300
2016-09-02736.00748.00736.00744.002700020080700
2016-09-01737.00743.00733.00742.004200031070000
2016-08-31738.00738.00721.00737.002850020800400
2016-08-30719.00735.00715.00734.003250023629500
2016-08-29721.00731.00714.00721.005180037273100
2016-08-26712.00713.00704.00707.004020028466500
2016-08-25728.00729.00712.00714.002910020931300
2016-08-24736.00736.00723.00726.001620011799100
2016-08-23720.00740.00720.00733.006180045210500
2016-08-22698.00733.00698.00727.006610047635000
2016-08-19720.00720.00692.00696.007490052703300
2016-08-18720.00732.00720.00720.004320031260200
2016-08-17731.00742.00722.00725.004490032733400
2016-08-16752.00753.00733.00734.004150030769100
2016-08-15758.00760.00751.00756.001920014532700
2016-08-12748.00762.00747.00758.003360025406600
2016-08-10761.00768.00744.00747.005650042577600
2016-08-09749.00775.00745.00772.009700074015900
2016-08-08752.00752.00737.00744.004240031570500
2016-08-05742.00754.00723.00739.007720056848600
2016-08-04714.00742.00714.00741.009220067672900
2016-08-03738.00741.00695.00707.0012570090080900
2016-08-02739.00745.00738.00742.004830035802200
2016-08-01740.00755.00733.00738.00155200114931200
2016-07-29826.00842.00802.00818.006730055052500
2016-07-28808.00838.00799.00821.00186800153679200
2016-07-27821.00826.00813.00816.003960032434400
2016-07-26809.00825.00809.00816.004180034204900
2016-07-25821.00831.00810.00813.006520053607700
2016-07-22810.00827.00806.00819.003660029926600
2016-07-21824.00825.00814.00822.006040049628300
2016-07-20817.00824.00806.00824.004560037268300
2016-07-19810.00818.00805.00818.004310035049400
2016-07-15814.00814.00799.00805.005220042074000
2016-07-14799.00814.00799.00811.005280042757800
2016-07-13808.00809.00798.00804.004790038549100
2016-07-12795.00815.00795.00805.008010064701400
2016-07-11776.00785.00767.00781.005020039050400
2016-07-08769.00779.00750.00750.005970045418600
2016-07-07772.00775.00765.00770.002890022242900
2016-07-06780.00786.00752.00776.004860037496900
2016-07-05772.00796.00764.00791.004950038900900
2016-07-04768.00777.00763.00772.004960038251300
2016-07-01752.00775.00752.00773.007420056793100
2016-06-30761.00761.00743.00747.005880044116000
2016-06-29746.00758.00732.00757.008280061915000
2016-06-28702.00745.00699.00740.007820056801300
2016-06-27703.00732.00703.00726.004750034266900
2016-06-24765.00766.00675.00702.00154100110061800
2016-06-23743.00762.00738.00761.003930029540900
2016-06-22761.00761.00742.00748.004410033005100
2016-06-21770.00770.00755.00764.005780044030500
2016-06-20784.00785.00772.00775.001730013455800
2016-06-17766.00777.00759.00775.007560058124300
2016-06-16784.00786.00751.00758.006500049639100
2016-06-15774.00800.00774.00779.004310033935400
2016-06-14780.00791.00757.00780.006530050629200
2016-06-13807.00812.00787.00788.004600036671300
2016-06-10818.00820.00804.00817.007060057463600
2016-06-09803.00818.00803.00815.006500052884000
2016-06-08790.00804.00780.00803.005500043679000
2016-06-07789.00790.00785.00787.003460027235900
2016-06-06780.00787.00771.00787.003890030459400
2016-06-03776.00791.00776.00789.004760037364900
2016-06-02780.00794.00775.00783.007180056450300
2016-06-01760.00789.00760.00781.007010054643500
2016-05-31766.00766.00752.00766.006200047188300
2016-05-30772.00773.00764.00766.004590035233700
2016-05-27765.00772.00765.00767.003260025010700
2016-05-26780.00782.00763.00765.004500034683600
2016-05-25780.00783.00775.00778.004270033257100
2016-05-24774.00778.00769.00770.004470034561900
2016-05-23765.00775.00760.00775.007150054954900
2016-05-20750.00765.00749.00760.005060038350900
2016-05-19729.00751.00728.00749.008090060104300
2016-05-18736.00737.00713.00721.008580062009400
2016-05-17721.00736.00721.00733.007660055948500
2016-05-16727.00733.00715.00716.004910035506500
2016-05-13746.00746.00722.00727.006400046755900
2016-05-12728.00746.00727.00744.006180045625900
2016-05-11742.00742.00726.00730.009770071535500
2016-05-10736.00739.00730.00733.008050059069300
2016-05-09730.00739.00724.00731.007580055385100
2016-05-06718.00724.00715.00721.0010420074880600
2016-05-02725.00729.00708.00716.0013430096401000
2016-04-28815.00820.00745.00748.00268700206781900
2016-04-27814.00822.00810.00820.005620045877100
2016-04-26825.00827.00801.00805.005650045842200
2016-04-25850.00850.00825.00827.005350044715800
2016-04-22846.00847.00835.00844.004910041328400
2016-04-21844.00852.00840.00851.003830032476000
2016-04-20839.00845.00831.00834.003930032901800
2016-04-19842.00845.00830.00839.003250027219900
2016-04-18835.00837.00823.00825.002770022942600
2016-04-15857.00860.00845.00846.004320036741900
2016-04-14851.00866.00851.00865.006140052750400
2016-04-13844.00851.00839.00850.002150018185300
2016-04-12835.00850.00833.00837.003970033354900
2016-04-11825.00837.00816.00833.002580021324800
2016-04-08811.00839.00802.00830.003830031576200
2016-04-07815.00842.00815.00831.003420028299300
2016-04-06816.00828.00811.00821.005620046066400
2016-04-05863.00863.00817.00818.004490037425500
2016-04-04839.00871.00838.00867.006710057734400
2016-04-01877.00877.00841.00843.008330070883700
2016-03-31928.00928.00877.00877.0010110090541000
2016-03-30920.00932.00915.00923.007750071654000
2016-03-29897.00919.00897.00919.00113900103495200
2016-03-28888.00896.00881.00892.006190054989900
2016-03-25877.00887.00877.00884.005840051518700
2016-03-24873.00882.00868.00876.006170054112100
2016-03-23871.00874.00862.00873.005160044916300
2016-03-22828.00863.00828.00862.00122300104019200
2016-03-18827.00834.00817.00823.002540020919800
2016-03-17838.00845.00829.00834.004830040515200
2016-03-16826.00840.00826.00831.003090025701300
2016-03-15841.00845.00829.00834.003220026994100
2016-03-14836.00841.00833.00841.005730048057400
2016-03-11812.00844.00812.00831.009390077614300
2016-03-10801.00827.00801.00822.005430044452900
2016-03-09822.00822.00790.00794.004920039316100
2016-03-08817.00836.00805.00827.006610054033600
2016-03-07833.00833.00824.00827.002260018720700
2016-03-04823.00837.00814.00833.004270035462900
2016-03-03831.00837.00825.00831.002750022855100
2016-03-02832.00838.00822.00831.006810056612900
2016-03-01818.00826.00808.00823.005720046867600
2016-02-29827.00843.00825.00826.008400069912000
2016-02-26800.00820.00797.00817.007060057452400
2016-02-25790.00818.00783.00801.009780078734400
2016-02-24763.00794.00763.00789.005540043611900
2016-02-23810.00812.00775.00780.007770061436700
2016-02-22774.00802.00774.00802.005880046827100
2016-02-19769.00779.00766.00773.003700028513800
2016-02-18773.00780.00771.00773.004550035275400
2016-02-17739.00766.00739.00754.006720050409500
2016-02-16752.00762.00731.00739.005740042973000
2016-02-15742.00758.00731.00753.004640034696700
2016-02-12713.00737.00710.00712.0011300081322600
2016-02-10771.00781.00738.00748.008690065347600
2016-02-09780.00795.00769.00773.007850061367800
2016-02-08777.00810.00753.00805.00158200125482800
2016-02-05742.00761.00733.00747.003080022902900
2016-02-04768.00774.00750.00757.004890037169800
2016-02-03782.00790.00777.00783.002820022064600
2016-02-02799.00807.00791.00804.005940047551300
2016-02-01797.00805.00788.00805.008930071315100
2016-01-29764.00788.00754.00784.006630051195600
2016-01-28765.00779.00761.00776.006580050722400
2016-01-27752.00764.00747.00764.006430048520600
2016-01-26728.00749.00724.00740.009520070277600
2016-01-25719.00753.00713.00752.009880072538400
2016-01-22672.00710.00667.00707.009760067458600
2016-01-21689.00700.00647.00648.0012260082737400
2016-01-20723.00729.00699.00700.005930042081900
2016-01-19723.00733.00714.00722.005150037234100
2016-01-18698.00724.00698.00720.006040043171800
2016-01-15747.00755.00726.00728.009030066594400
2016-01-14768.00773.00726.00742.0011710087527900
2016-01-13752.00797.00752.00794.00151700117675800
2016-01-12774.00787.00763.00765.009380072315400
2016-01-08781.00797.00773.00785.0010950086014300
2016-01-07810.00810.00782.00791.00128000101749600
2016-01-06815.00827.00807.00816.00172100140489100
2016-01-05768.00810.00768.00808.00156900124916400
2016-01-04784.00797.00765.00778.0010130079206100
2015-12-30786.00790.00771.00789.007680059964200
2015-12-29780.00785.00773.00785.0011910092949000
2015-12-28732.00770.00725.00769.009610072434200
2015-12-25755.00755.00739.00742.008190061077700
2015-12-24750.00764.00747.00751.0010040075795500
2015-12-22740.00747.00737.00746.008210060963100
2015-12-21732.00743.00723.00739.007880057767400
2015-12-18752.00752.00727.00731.0013130097302200
2015-12-17745.00757.00743.00747.0012580094177500
2015-12-16742.00745.00732.00741.005280038973400
2015-12-15727.00750.00727.00736.009850072901000
2015-12-14714.00729.00714.00727.005810041996700
2015-12-11726.00738.00726.00736.008510062301200
2015-12-10719.00727.00714.00726.007370053268600
2015-12-09707.00720.00706.00719.007850056067100
2015-12-08718.00723.00713.00718.004660033467900
2015-12-07729.00732.00717.00720.004830034969000
2015-12-04729.00736.00724.00725.007280053035200
2015-12-03741.00748.00738.00746.007530055939100
2015-12-02725.00748.00723.00745.00156400115856000
2015-12-01720.00728.00720.00726.004640033650200
2015-11-30734.00734.00720.00722.007490054401300
2015-11-27734.00739.00729.00731.008480062307500
2015-11-26729.00733.00725.00729.006310046031200

   ※ 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