[6037 東証1部] ファーストロジック 日足 時系列データ

[6037 東証1部] ファーストロジック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182428.002496.002419.002487.002880071149700
2017-08-172446.002466.002408.002426.001200029179000
2017-08-162464.002464.002412.002426.001390033831300
2017-08-152480.002480.002417.002452.001360033283600
2017-08-142459.002499.002441.002444.001120027632500
2017-08-102575.002575.002481.002502.001740043624500
2017-08-092564.002577.002499.002575.002600065867200
2017-08-082549.002562.002510.002546.001350034265100
2017-08-072551.002558.002490.002547.001410035559900
2017-08-042599.002599.002493.002524.001840046522400
2017-08-032645.002645.002531.002563.002920075529800
2017-08-022604.002676.002603.002663.002190057995400
2017-08-012711.002740.002588.002599.002270059705800
2017-07-312655.002739.002581.002724.0040000107010200
2017-07-282784.002803.002662.002671.001950052982300
2017-07-272756.002789.002753.002784.001930053493900
2017-07-262760.002774.002746.002757.001310036147400
2017-07-252800.002800.002767.002768.00690019164500
2017-07-242787.002820.002750.002800.001480041254500
2017-07-212824.002824.002781.002814.001530042859800
2017-07-202844.002871.002776.002830.0038700109288800
2017-07-192715.002863.002706.002863.0088800248958200
2017-07-182700.002740.002550.002693.00185800491966200
2017-07-142624.002654.002592.002654.002000052626500
2017-07-132602.002610.002560.002608.001720044429000
2017-07-122608.002640.002588.002598.00800020901200
2017-07-112626.002650.002585.002608.00830021676100
2017-07-102624.002670.002601.002615.001310034455400
2017-07-072593.002626.002566.002598.00980025472400
2017-07-062653.002657.002560.002593.001890049085100
2017-07-052604.002660.002578.002644.002910076072000
2017-07-042655.002664.002552.002610.002930076116700
2017-07-032613.002650.002581.002650.002820073812300
2017-06-302552.002602.002501.002571.003730094659800
2017-06-292656.002656.002593.002613.001410036776700
2017-06-282695.002696.002601.002616.002000052903700
2017-06-272660.002684.002610.002684.001510040049200
2017-06-262581.002662.002581.002647.001650043399300
2017-06-232632.002635.002573.002604.002120055126600
2017-06-222665.002667.002613.002631.001400036929400
2017-06-212621.002693.002621.002667.001930051266400
2017-06-202653.002673.002610.002629.002110055778500
2017-06-192705.002705.002561.002637.003700097101400
2017-06-162650.002712.002613.002654.0042900113544300
2017-06-152851.002851.002606.002641.00114100307942300
2017-06-142899.002937.002890.002892.002200064074600
2017-06-132889.002920.002854.002910.001300037742800
2017-06-122875.002910.002851.002889.001400040445300
2017-06-092879.002933.002879.002919.001580045988900
2017-06-082985.002985.002866.002876.001750051069800
2017-06-072860.002986.002860.002985.00980028709000
2017-06-062980.002980.002855.002860.001020029699600
2017-06-052890.002977.002876.002961.002850083456600
2017-06-022949.002949.002895.002927.002140062455500
2017-06-012995.002995.002893.002954.001560045664300
2017-05-312830.002995.002822.002968.003230094413300
2017-05-302877.002900.002804.002856.002140060764000
2017-05-292867.002918.002839.002900.003240093855000
2017-05-262814.002878.002746.002867.003190089632400
2017-05-252830.002830.002741.002820.002940081809200
2017-05-242669.002832.002669.002830.002960081521600
2017-05-232748.002760.002660.002680.001460039425400
2017-05-222717.002770.002698.002745.003040083294900
2017-05-192517.002692.002517.002692.0045200118751100
2017-05-182404.002520.002404.002513.002750067532000
2017-05-172505.002512.002458.002477.0044900111443100
2017-05-162465.002529.002465.002520.0042800107355600
2017-05-152428.002453.002421.002445.002450059686400
2017-05-122483.002500.002454.002478.002850070561600
2017-05-112455.002492.002434.002473.003070075781100
2017-05-102491.002491.002429.002429.001920046992600
2017-05-092476.002508.002386.002441.0050700123728800
2017-05-082450.002499.002436.002494.0047200116920800
2017-05-022390.002450.002390.002412.002140051729700
2017-05-012400.002419.002378.002395.002150051554300
2017-04-282430.002470.002400.002400.002000048617200
2017-04-272500.002500.002426.002427.003160077194200
2017-04-262534.002547.002450.002479.001420035545900
2017-04-252490.002521.002477.002495.00870021669400
2017-04-242538.002545.002469.002481.001990049742500
2017-04-212530.002629.002501.002538.001400035821900
2017-04-202510.002557.002493.002530.001190030054600
2017-04-192502.002539.002501.002521.001250031470900
2017-04-182516.002552.002452.002475.001600039799600
2017-04-172394.002516.002380.002457.001910046689600
2017-04-142629.002629.002416.002419.0050100124722000
2017-04-132836.002847.002653.002655.002520068733200
2017-04-122840.002926.002748.002899.0037100105754300
2017-04-112884.002918.002850.002890.001680048508700
2017-04-102918.002924.002880.002903.0035300102508500
2017-04-072826.002922.002794.002919.003130089390100
2017-04-062817.002822.002766.002793.002490069558400
2017-04-052801.002855.002785.002840.002340065765200
2017-04-042789.002851.002730.002784.0038300106524000
2017-04-032790.002840.002735.002818.002510069920200
2017-03-312865.002900.002753.002788.003000085336800
2017-03-302754.002850.002745.002850.002500070117000
2017-03-292665.002720.002663.002709.002350063251200
2017-03-282646.002690.002617.002647.001860049238700
2017-03-272701.002710.002644.002652.001170031384800
2017-03-242588.002700.002572.002699.003500092934300
2017-03-232457.002572.002457.002572.00960024109000
2017-03-222479.002481.002432.002470.002810069337700
2017-03-212457.002502.002450.002499.001850045783600
2017-03-172567.002577.002455.002467.002160054367100
2017-03-162416.002579.002416.002537.003590090044200
2017-03-152582.002590.002352.002432.0093800230984800
2017-03-142480.002538.002479.002538.002180054670300
2017-03-132540.002540.002460.002470.002290057091400
2017-03-102541.002552.002508.002550.002140054253800
2017-03-092541.002550.002501.002506.002440061759600
2017-03-082560.002570.002532.002552.002360060268700
2017-03-072525.002573.002522.002560.002160055025300
2017-03-062496.002600.002488.002523.002550064396700
2017-03-032480.002500.002472.002497.001180029352900
2017-03-022464.002488.002455.002480.00820020261000
2017-03-012420.002450.002410.002450.00540013127800
2017-02-282408.002447.002388.002419.001080026237500
2017-02-272421.002421.002332.002402.001370032743800
2017-02-242433.002433.002358.002423.002170052087200
2017-02-232421.002448.002410.002435.001210029313000
2017-02-222400.002430.002394.002421.00880021246700
2017-02-212400.002421.002386.002394.001360032627100
2017-02-202455.002456.002404.002411.001680040726600
2017-02-172434.002492.002434.002455.002720066859900
2017-02-162313.002435.002305.002434.001990047713900
2017-02-152356.002389.002300.002311.001900044527600
2017-02-142409.002440.002300.002344.002450058427500
2017-02-132308.002413.002304.002397.003150074544500
2017-02-102219.002288.002219.002285.002760062278900
2017-02-092175.002213.002136.002206.002010043856800
2017-02-082210.002227.002170.002177.002560056085100
2017-02-072248.002248.002200.002222.00960021343900
2017-02-062249.002250.002200.002237.001490033167900
2017-02-032120.002230.002120.002188.002840061911200
2017-02-022115.002127.002094.002109.002150045363900
2017-02-012100.002132.002075.002102.001370028810800
2017-01-312069.002110.002065.002102.00930019453900
2017-01-302086.002089.002044.002065.001210024967900
2017-01-272131.002131.002085.002086.00920019277700
2017-01-262092.002108.002083.002096.001070022391500
2017-01-252068.002097.002047.002061.001640033912800
2017-01-242000.002046.001990.002030.001070021542400
2017-01-232038.002038.001972.002013.001810036399800
2017-01-202030.002046.002025.002036.00960019536100
2017-01-192050.002077.002010.002025.001980040413400
2017-01-182048.002054.002005.002041.001700034499500
2017-01-172150.002160.002030.002047.003200066304800
2017-01-162168.002191.002116.002150.003150067581300
2017-01-132181.002213.002181.002183.00800017518700
2017-01-122240.002240.002160.002201.002160047448700
2017-01-112211.002229.002179.002218.001200026375500
2017-01-102218.002233.002175.002216.001720037884800
2017-01-062224.002250.002162.002178.001690037178300
2017-01-052175.002240.002168.002235.002330051497400
2017-01-042141.002167.002120.002145.001690036182600
2016-12-302098.002141.002062.002101.002080043638300
2016-12-292126.002126.002077.002109.001160024379500
2016-12-282080.002200.002062.002148.003240068944100
2016-12-272107.002133.002080.002105.003240067981700
2016-12-262102.002140.002056.002129.003210067514800
2016-12-222123.002169.002055.002087.0055900118010700
2016-12-212259.002259.002090.002152.0066300142539100
2016-12-202242.002292.002242.002263.004050092044200
2016-12-192267.002350.002224.002292.0048200110445500
2016-12-162345.002534.002200.002267.00192500458293900
2016-12-152337.002337.002337.002337.001440033652800
2016-12-141929.001950.001903.001937.001370026393400
2016-12-131868.001905.001844.001880.001370025719400
2016-12-121895.001903.001838.001878.001850034689700
2016-12-091907.001925.001859.001863.001740032845900
2016-12-081919.001976.001888.001925.001900036425700
2016-12-071945.001972.001936.001959.00810015847200
2016-12-062019.002019.001900.001945.002340045681400
2016-12-051920.002020.001920.002017.002900057688900
2016-12-021870.001915.001864.001906.001600030142700
2016-12-011845.001907.001842.001869.003310062284500
2016-11-301826.001846.001819.001842.001160021247200
2016-11-291835.001835.001813.001823.001430026049900
2016-11-281807.001830.001806.001825.00950017294700
2016-11-251845.001851.001788.001802.001570028501800
2016-11-241780.001847.001756.001832.002640047834200
2016-11-221790.001790.001701.001756.004290074791200
2016-11-211831.001848.001785.001790.001790032375000
2016-11-181803.001859.001803.001822.001270023328900
2016-11-171837.001837.001759.001801.002170038872900
2016-11-161799.001930.001799.001861.002360044167300
2016-11-151770.001788.001740.001788.00690012148200
2016-11-141668.001800.001668.001766.002470043460500
2016-11-111734.001747.001670.001674.001130019310600
2016-11-101675.001740.001675.001717.001420024270100
2016-11-091681.001707.001578.001623.005630093014300
2016-11-081683.001699.001680.001685.00600010120300
2016-11-071693.001695.001668.001683.001060017827500
2016-11-041689.001706.001653.001659.0062700104852400
2016-11-021699.001700.001669.001680.002680045035500
2016-11-011671.001709.001670.001676.004100068820700
2016-10-311700.001759.001685.001697.003240055523800
2016-10-281675.001699.001666.001676.002320038899700
2016-10-271722.001741.001668.001684.005710097082600
2016-10-261748.001785.001685.001709.0060900105500300
2016-10-251696.001700.001670.001697.0060600102402900
2016-10-241700.001700.001630.001664.0084900141430500
2016-10-211550.001578.001550.001552.001750027223700
2016-10-201537.001555.001537.001545.001020015797500
2016-10-191555.001563.001530.001537.004570070459700
2016-10-181552.001570.001541.001555.003940061152700
2016-10-171573.001574.001542.001552.002400037454500
2016-10-141550.001575.001550.001572.001860029124100
2016-10-131560.001567.001550.001560.002960046188200
2016-10-121560.001568.001550.001552.003120048630400
2016-10-111563.001563.001541.001555.001150017850800
2016-10-071546.001555.001535.001548.001920029623900
2016-10-061532.001564.001530.001546.003420052827300
2016-10-051520.001539.001520.001532.001020015621100
2016-10-041560.001578.001514.001520.003890059342200
2016-10-031580.001592.001569.001572.001370021638100
2016-09-301580.001584.001561.001580.001250019730200
2016-09-291581.001586.001562.001580.00910014332000
2016-09-281575.001585.001537.001580.001280020039700
2016-09-271589.001589.001510.001555.002670041570500
2016-09-261589.001597.001570.001579.001150018207000
2016-09-231570.001591.001570.001581.001700026852300
2016-09-211529.001567.001521.001562.002020031183500
2016-09-201580.001588.001547.001549.002460038527800
2016-09-161580.001590.001570.001581.002270035769100
2016-09-151585.001660.001558.001580.00139100221312800
2016-09-141787.001884.001774.001864.003000055116800
2016-09-131762.001788.001762.001781.001160020604200
2016-09-121751.001764.001730.001756.00760013273300
2016-09-091780.001780.001748.001753.001300022911700
2016-09-081750.001800.001746.001757.001640028920700
2016-09-071713.001743.001713.001719.001000017234300
2016-09-061748.001765.001715.001729.001020017737200
2016-09-051740.001785.001700.001718.001050018287700
2016-09-021766.001770.001635.001712.001990034081200
2016-09-011767.001780.001762.001766.00850015045900
2016-08-311755.001775.001755.001762.0056009880400
2016-08-301795.001795.001750.001760.00700012457600
2016-08-291811.001816.001783.001793.00710012748900
2016-08-261820.001820.001781.001807.0045008102000
2016-08-251837.001837.001799.001811.0031005622600
2016-08-241790.001802.001780.001802.0029005181600
2016-08-231836.001839.001780.001788.001030018536600
2016-08-221825.001849.001785.001798.00900016335200
2016-08-191785.001800.001771.001786.0051009100200
2016-08-181816.001816.001785.001785.0054009697600
2016-08-171825.001825.001790.001816.00790014289700
2016-08-161820.001850.001820.001835.00610011217300
2016-08-151820.001834.001807.001815.0027004918100

   ※ 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