[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 
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
2016-03-15353.00353.00350.00350.0050001753000
2016-03-14345.00355.00344.00355.0080002780000
2016-03-1100
2016-03-10340.00340.00340.00340.002000680000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04345.00345.00345.00345.001000345000
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26346.00348.00336.00344.0050001721000
2016-02-25338.00348.00333.00333.00100003391000
2016-02-2400
2016-02-23335.00335.00335.00335.001000335000
2016-02-22335.00339.00335.00339.0050001681000
2016-02-19338.00340.00330.00330.0050001671000
2016-02-18328.00332.00328.00332.0050001652000
2016-02-17315.00315.00313.00313.0040001258000
2016-02-16300.00312.00300.00312.0080002476000
2016-02-15290.00300.00290.00298.00210006140000
2016-02-12310.00310.00290.00291.00170005127000
2016-02-10326.00326.00317.00317.00160005137000
2016-02-09329.00330.00326.00326.00110003606000
2016-02-08326.00334.00321.00334.00110003599000
2016-02-05352.00352.00332.00334.00290009924000
2016-02-04335.00345.00335.00337.00120004064000
2016-02-03347.00347.00327.00334.00180006046000
2016-02-02345.00345.00342.00342.0040001372000
2016-02-01344.00350.00344.00346.0030001040000
2016-01-29340.00340.00337.00337.0040001351000
2016-01-28333.00340.00333.00340.002000673000
2016-01-27348.00348.00327.00333.00140004663000
2016-01-26332.00332.00331.00332.003000995000
2016-01-25373.00373.00338.00338.00180006619000
2016-01-22324.00335.00324.00335.0040001315000
2016-01-21325.00335.00319.00335.0050001624000
2016-01-20335.00335.00330.00330.0040001328000
2016-01-19338.00338.00328.00328.0060001981000
2016-01-1800
2016-01-15348.00348.00340.00340.0040001384000
2016-01-14335.00340.00328.00340.00140004708000
2016-01-13339.00339.00330.00335.00170005655000
2016-01-12341.00341.00333.00334.00130004341000
2016-01-08342.00345.00334.00341.00200006799000
2016-01-07352.00352.00350.00350.0050001752000
2016-01-06351.00352.00351.00352.0040001405000
2016-01-05352.00355.00352.00355.0050001765000
2016-01-04360.00361.00355.00355.00210007478000
2015-12-30372.00372.00364.00364.0080002957000
2015-12-29362.00372.00358.00372.00240008706000
2015-12-28358.00358.00356.00358.00110003931000
2015-12-25355.00364.00355.00364.00250008885000
2015-12-24362.00364.00360.00360.00150005415000
2015-12-22365.00365.00362.00363.0050001814000
2015-12-21364.00365.00362.00362.0090003272000
2015-12-18371.00375.00365.00365.0090003331000
2015-12-17376.00383.00366.00372.005500020790000
2015-12-16367.00375.00364.00375.003100011537000
2015-12-15364.00365.00353.00359.002900010447000
2015-12-14370.00377.00364.00364.003100011496000
2015-12-11365.00373.00365.00368.00140005173000
2015-12-10363.00364.00363.00363.00150005446000
2015-12-09366.00366.00365.00365.0040001463000
2015-12-08368.00370.00366.00366.00130004794000
2015-12-07375.00375.00364.00369.007200026706000
2015-12-04371.00371.00355.00357.004300015658000
2015-12-03367.00367.00361.00365.00210007667000
2015-12-02355.00363.00355.00363.004700016938000
2015-12-01355.00355.00351.00352.0070002464000
2015-11-30356.00360.00347.00351.003000010618000
2015-11-27345.00345.00345.00345.002000690000

   ※ 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