[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 
2017-07-212288.002312.002288.002312.0013002989800
2017-07-202290.002300.002285.002285.0015003435400
2017-07-192310.002310.002290.002290.00610014042100
2017-07-182286.002310.002286.002309.00920021159600
2017-07-142299.002300.002285.002300.0011002526700
2017-07-132295.002299.002289.002299.007001604700
2017-07-122299.002306.002285.002303.00540012416100
2017-07-112290.002290.002280.002280.0041009375600
2017-07-102279.002380.002260.002263.00990022639000
2017-07-072199.002445.002196.002253.002440055882700
2017-07-062168.002184.002165.002184.0014003037400
2017-07-052174.002185.002162.002180.0014003046500
2017-07-042179.002195.002153.002174.0045009772400
2017-07-032164.002173.002164.002167.0046009975100
2017-06-302160.002176.002160.002164.0037008032200
2017-06-292169.002174.002160.002161.0022004759900
2017-06-282140.002151.002140.002150.0039008376100
2017-06-272185.002194.002140.002140.0042009110300
2017-06-262130.002198.002130.002171.001190025732800
2017-06-232150.002150.002130.002130.0036007716500
2017-06-222145.002150.002145.002149.0014003008600
2017-06-212141.002141.002130.002130.005001068200
2017-06-202150.002150.002135.002140.0024005144500
2017-06-192115.002151.002113.002147.00580012383300
2017-06-162099.002099.002082.002082.0016003343900
2017-06-152082.002082.002076.002076.009001870300
2017-06-142100.002100.002082.002082.0025005225700
2017-06-132076.002095.002076.002082.0022004589900
2017-06-122080.002096.002079.002080.0014002915500
2017-06-092047.002098.002047.002095.0011002294300
2017-06-082074.002100.002062.002062.0047009776700
2017-06-072035.002074.002035.002074.0013002676500
2017-06-062074.002074.002030.002071.0043008808900
2017-06-052073.002074.002056.002074.0010002065100
2017-06-022053.002080.002053.002074.0025005177100
2017-06-012036.002080.002036.002080.0022004501200
2017-05-312097.002097.002070.002070.0046009581100
2017-05-302034.002119.002034.002090.001810037155900
2017-05-292033.002038.002030.002033.0018003661300
2017-05-262033.002033.002025.002033.006001219000
2017-05-252035.002035.002020.002020.0043008741300
2017-05-242024.002036.002024.002036.0021004263300
2017-05-232020.002020.002018.002019.0013002625000
2017-05-222008.002024.002008.002024.0012002416800
2017-05-192005.002005.002005.002005.007001403500
2017-05-182011.002029.002001.002003.0031006223700
2017-05-172024.002030.002023.002030.00640012975400
2017-05-162020.002025.002011.002011.0018003627700
2017-05-152032.002032.002020.002020.006001217600
2017-05-122029.002029.002013.002014.00300605600
2017-05-112017.002033.002012.002012.0029005859100
2017-05-102033.002033.002019.002020.0018003646400
2017-05-092020.002033.002017.002033.0026005254900
2017-05-082033.002033.002020.002021.0037007492100
2017-05-022017.002019.002010.002019.0038007643200
2017-05-011990.002020.001990.002017.0049009830900
2017-04-281999.002000.001990.001992.001020020380600
2017-04-271895.001905.001895.001901.0028005319500
2017-04-261895.001895.001880.001880.009001695000
2017-04-251897.001897.001876.001876.0023004352800
2017-04-241890.001895.001890.001895.00710013420800
2017-04-211849.001879.001849.001870.0028005213100
2017-04-201818.001850.001818.001850.0015002746700
2017-04-191814.001814.001792.001792.00500900200
2017-04-181807.001825.001807.001810.0019003441400
2017-04-171829.001829.001827.001827.007001280100
2017-04-141780.001800.001780.001795.0012002149500
2017-04-131799.001800.001780.001780.0013002334800
2017-04-121805.001805.001790.001790.0015002700300
2017-04-111805.001805.001805.001805.007001263500
2017-04-101826.001826.001800.001800.0015002724200
2017-04-071776.001819.001765.001819.0014002489300
2017-04-061826.001826.001776.001776.0031005594300
2017-04-051835.001849.001824.001834.0023004225500
2017-04-041876.001876.001801.001801.0045008368200
2017-04-031950.001950.001873.001880.00590011229300
2017-03-311956.001956.001950.001950.006001171700
2017-03-301952.001979.001951.001951.0014002738400
2017-03-291970.001970.001964.001964.00200393400
2017-03-282018.002020.002000.002000.0023004628600
2017-03-272020.002020.002000.002015.0012002416500
2017-03-242030.002030.001993.001993.0022004451600
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

   ※ 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