[5994 東証2部] ファインシンター 日足 時系列データ

[5994 東証2部] ファインシンター (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232000.002020.002000.002020.008001610000
2017-03-222025.002025.001981.002000.0010002006200
2017-03-211960.002035.001960.002030.0022004419300
2017-03-1700
2017-03-161924.001972.001924.001960.0023004462400
2017-03-151989.001989.001972.001980.00500991100
2017-03-141980.001980.001977.001977.00400791300
2017-03-131995.001998.001975.001980.0044008731200
2017-03-101949.002050.001948.001998.001590031479600
2017-03-091950.001960.001922.001937.00590011483500
2017-03-081898.001950.001898.001950.0052009966700
2017-03-071890.001898.001890.001898.00300568600
2017-03-061896.001897.001896.001897.0023004362300
2017-03-031897.001897.001897.001897.00200379400
2017-03-021876.001896.001876.001884.0037006988700
2017-03-011890.001896.001889.001890.0021003971100
2017-02-281878.001899.001878.001890.0012002265000
2017-02-271900.001900.001873.001876.008001504700
2017-02-241907.001907.001900.001900.0037007054500
2017-02-231880.001900.001880.001900.0018003405900
2017-02-2200
2017-02-211880.001885.001871.001885.0018003381800
2017-02-201859.001875.001859.001875.0025004653700
2017-02-171872.001872.001859.001859.007001305400
2017-02-161872.001872.001865.001872.0020003742800
2017-02-151894.001894.001861.001872.00400748800
2017-02-141877.001897.001854.001854.0049009212700
2017-02-131850.001881.001850.001877.0024004487300
2017-02-101874.001874.001812.001834.00560010347100
2017-02-091834.001834.001834.001834.00400733600
2017-02-081830.001859.001830.001837.0029005327800
2017-02-071860.001870.001860.001870.007001306100
2017-02-061865.001865.001861.001861.00300559100
2017-02-031894.001894.001892.001892.006001135400
2017-02-021830.001850.001830.001850.0019003487700
2017-02-011870.001870.001868.001870.0036006731800
2017-01-311870.001875.001862.001867.0040007475800
2017-01-301880.001880.001850.001880.0044008218600
2017-01-271890.001890.001880.001880.0020003776000
2017-01-261875.001895.001870.001880.0053009949100
2017-01-251878.001878.001860.001877.0025004690900
2017-01-241858.001880.001830.001867.00560010431300
2017-01-231879.001879.001859.001860.00620011541600
2017-01-201851.001880.001851.001860.0053009880200
2017-01-191859.001860.001850.001850.0037006874800
2017-01-181829.001860.001823.001823.0052009625900
2017-01-171867.001873.001860.001860.0021003911000
2017-01-161900.001900.001900.001900.00300570000
2017-01-131888.001888.001865.001888.0017003200400
2017-01-121899.001899.001890.001890.00200378900
2017-01-111900.001900.001882.001882.0014002658000
2017-01-101880.001880.001878.001880.0048009021000
2017-01-061880.001880.001840.001877.0035006556500
2017-01-051878.001880.001878.001880.0010001879100
2017-01-041880.001880.001838.001869.0018003368000
2016-12-301854.001857.001845.001856.00960017767300
2016-12-291860.001870.001854.001854.0013002420800
2016-12-281876.001899.001876.001899.0051009616200
2016-12-271880.001880.001833.001851.00880016374700
2016-12-261816.001860.001816.001831.00790014580900
2016-12-221850.001850.001832.001832.0050009242900
2016-12-211850.001850.001821.001837.0044008095800
2016-12-201850.001860.001840.001850.001170021653400
2016-12-191769.001850.001769.001850.00920016499200
2016-12-161780.001780.001751.001760.0022003875000
2016-12-151780.001780.001752.001778.0022003890300
2016-12-141759.001760.001759.001759.0025004398900
2016-12-131758.001765.001752.001765.0021003694100
2016-12-121750.001769.001750.001752.009001580700
2016-12-091778.001778.001750.001750.0048008437200
2016-12-081770.001770.001751.001756.00400703700
2016-12-071753.001770.001738.001770.0031005414700
2016-12-061753.001769.001753.001769.00200352200
2016-12-051779.001779.001748.001763.001100019456800
2016-12-021760.001764.001756.001764.0032005634700
2016-12-011750.001765.001750.001761.00970017064500
2016-11-301739.001750.001739.001750.0011001921800
2016-11-291738.001738.001738.001738.00300521400
2016-11-281736.001736.001731.001736.0010001734600
2016-11-251755.001755.001736.001736.0045007887100
2016-11-241730.001750.001730.001750.0035006097600
2016-11-221720.001720.001710.001710.00500856000
2016-11-211709.001709.001700.001704.0011001876000
2016-11-181685.001685.001685.001685.00200337000
2016-11-171681.001682.001666.001680.0014002347300
2016-11-161680.001700.001680.001700.0023003906100
2016-11-151710.001710.001680.001680.008001352200
2016-11-141670.001715.001670.001710.0011001850500
2016-11-111660.001680.001658.001680.008001335800
2016-11-101660.001680.001640.001655.0038006277000
2016-11-091680.001680.001651.001651.0016002676600
2016-11-081680.001680.001665.001670.0018003017000
2016-11-071700.001700.001680.001680.0030005055400
2016-11-0400
2016-11-021700.001700.001700.001700.00200340000
2016-11-011715.001715.001715.001715.00100171500
2016-10-311710.001710.001701.001701.006001021800
2016-10-281700.001718.001680.001718.0015002544000
2016-10-271722.001722.001722.001722.00100172200
2016-10-261686.001691.001686.001691.006001012100
2016-10-251750.001750.001750.001750.0016002800000
2016-10-241675.001700.001675.001700.0013002199600
2016-10-211670.001670.001663.001663.00500833300
2016-10-2000
2016-10-1900
2016-10-181663.001663.001654.001654.00500827900
2016-10-171689.001689.001653.001655.00300499700
2016-10-141665.001665.001665.001665.00200333000
2016-10-1300
2016-10-1200
2016-10-111680.001746.001676.001682.0028004757000
2016-10-0700
2016-10-061662.001681.001662.001680.0027004532700
2016-10-051660.001661.001660.001660.0027004482100
2016-10-041680.001681.001680.001680.0010001680500
2016-10-031681.001681.001680.001680.00200336100
2016-09-301662.001700.001662.001700.00400672000
2016-09-291664.001664.001664.001664.00100166400
2016-09-281740.001740.001700.001700.00500858000
2016-09-27354.00354.00354.00354.0030001062000
2016-09-26359.00359.00359.00359.001000359000
2016-09-23364.00364.00359.00359.0090003271000
2016-09-21350.00356.00350.00356.0030001056000
2016-09-20350.00350.00350.00350.002000700000
2016-09-16341.00348.00334.00334.0050001709000
2016-09-15346.00346.00346.00346.001000346000
2016-09-1400
2016-09-1300
2016-09-12340.00340.00340.00340.001000340000
2016-09-0900
2016-09-08344.00344.00343.00343.0030001031000
2016-09-0700
2016-09-06347.00347.00344.00345.0070002414000
2016-09-05347.00347.00346.00346.0040001386000
2016-09-02340.00340.00340.00340.0030001020000
2016-09-0100
2016-08-31340.00340.00339.00339.0080002717000
2016-08-30348.00348.00342.00342.0040001382000
2016-08-2900
2016-08-26342.00342.00342.00342.001000342000
2016-08-25342.00342.00338.00338.0090003074000
2016-08-24341.00347.00339.00347.0040001368000
2016-08-2300
2016-08-22341.00348.00341.00344.0050001727000
2016-08-1900
2016-08-18341.00341.00341.00341.001000341000
2016-08-1700
2016-08-1600
2016-08-15363.00363.00363.00363.001000363000
2016-08-1200
2016-08-10355.00363.00335.00363.0060002118000
2016-08-09330.00350.00330.00350.0070002373000
2016-08-08330.00330.00330.00330.001000330000
2016-08-05330.00330.00320.00320.0040001304000
2016-08-04327.00330.00327.00330.002000657000
2016-08-03339.00339.00339.00339.0050001695000
2016-08-0200
2016-08-01352.00352.00344.00344.002000696000
2016-07-2900
2016-07-2800
2016-07-27368.00368.00368.00368.001000368000
2016-07-2600
2016-07-25368.00368.00368.00368.00200007360000
2016-07-22360.00368.00360.00360.0090003268000
2016-07-21355.00361.00355.00361.00100003573000
2016-07-2000
2016-07-19355.00355.00355.00355.002000710000
2016-07-15340.00340.00340.00340.00200006800000
2016-07-1400
2016-07-13333.00338.00333.00338.002000671000
2016-07-12338.00338.00335.00335.0080002696000
2016-07-11332.00332.00332.00332.001000332000
2016-07-08328.00330.00328.00330.0060001978000
2016-07-07330.00330.00330.00330.001000330000
2016-07-06342.00343.00330.00330.00240008151000
2016-07-05335.00335.00335.00335.0030001005000
2016-07-04340.00340.00333.00338.00140004719000
2016-07-01325.00325.00325.00325.001000325000
2016-06-3000
2016-06-2900
2016-06-28325.00325.00320.00321.0040001286000
2016-06-27330.00330.00330.00330.0040001320000
2016-06-24332.00332.00323.00330.00160005247000
2016-06-23334.00334.00334.00334.001000334000
2016-06-22330.00330.00330.00330.001000330000
2016-06-21327.00331.00327.00328.0090002953000
2016-06-20327.00332.00327.00327.00100003285000
2016-06-17327.00328.00327.00328.0040001309000
2016-06-16332.00333.00325.00326.0080002638000
2016-06-15344.00344.00344.00344.001000344000
2016-06-14332.00335.00332.00334.00150004995000
2016-06-13346.00346.00346.00346.0030001038000
2016-06-10346.00346.00346.00346.001000346000
2016-06-0900
2016-06-08343.00359.00343.00346.0090003137000
2016-06-07337.00340.00337.00337.00110003715000
2016-06-06339.00339.00335.00335.0040001344000
2016-06-03340.00340.00336.00336.0070002372000
2016-06-02340.00340.00340.00340.001000340000
2016-06-01340.00342.00340.00340.00130004427000
2016-05-31340.00346.00337.00340.00100003413000
2016-05-30334.00334.00334.00334.0040001336000
2016-05-27351.00351.00326.00342.00200006724000
2016-05-26352.00352.00351.00351.0040001407000
2016-05-25361.00361.00355.00355.0070002521000
2016-05-24352.00353.00352.00353.0030001057000
2016-05-23350.00350.00350.00350.001000350000
2016-05-20352.00352.00352.00352.001000352000
2016-05-19353.00353.00353.00353.001000353000
2016-05-18351.00351.00351.00351.002000702000
2016-05-17350.00351.00350.00351.002000701000
2016-05-16350.00350.00350.00350.002000700000
2016-05-13353.00353.00353.00353.002000706000
2016-05-12351.00351.00351.00351.001000351000
2016-05-1100
2016-05-1000
2016-05-09352.00353.00349.00349.0070002459000
2016-05-06348.00352.00348.00352.0090003162000
2016-05-02342.00348.00342.00348.0050001716000
2016-04-28351.00365.00350.00356.003000010669000
2016-04-27342.00343.00342.00343.002000685000
2016-04-26333.00334.00330.00334.0050001658000
2016-04-25343.00343.00335.00335.0090003079000
2016-04-22331.00331.00330.00330.003000991000
2016-04-21333.00333.00330.00330.002000663000
2016-04-20333.00333.00327.00333.0050001648000
2016-04-1900
2016-04-1800
2016-04-15326.00326.00326.00326.001000326000
2016-04-14325.00325.00325.00325.001000325000
2016-04-13318.00318.00318.00318.001000318000
2016-04-12315.00315.00308.00308.0070002184000
2016-04-1100
2016-04-08310.00310.00310.00310.002000620000
2016-04-0700
2016-04-06312.00319.00312.00319.003000943000
2016-04-05320.00320.00320.00320.002000640000
2016-04-04322.00322.00322.00322.001000322000
2016-04-01338.00338.00330.00330.0040001344000
2016-03-3100
2016-03-30333.00338.00330.00338.0030001001000
2016-03-2900
2016-03-28346.00348.00345.00348.0080002775000
2016-03-25344.00348.00344.00348.0070002412000
2016-03-24346.00346.00342.00344.0030001032000
2016-03-23346.00346.00346.00346.002000692000
2016-03-22345.00358.00342.00346.00200006932000
2016-03-18345.00345.00345.00345.0030001035000
2016-03-17349.00349.00345.00345.0070002435000
2016-03-1600

   ※ 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