[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 
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
2016-08-121828.001850.001800.001820.00920016793100
2016-08-101850.001850.001821.001828.0040007349900
2016-08-091800.001835.001797.001831.00750013593600
2016-08-081843.001843.001791.001805.0045008152900
2016-08-051812.001853.001793.001803.001380024984600
2016-08-041793.001793.001768.001784.0044007818300
2016-08-031783.001783.001720.001753.00950016617300
2016-08-021797.001797.001775.001783.0054009645800
2016-08-011750.001774.001748.001774.00600010524900
2016-07-291750.001778.001705.001774.001930033432300
2016-07-281784.001784.001736.001741.00760013277300
2016-07-271741.001800.001721.001786.00640011259700
2016-07-261754.001754.001711.001716.002420041738800
2016-07-251766.001806.001751.001755.002440043329100
2016-07-221727.001756.001709.001751.001980034496200
2016-07-211808.001808.001729.001749.002650046217800
2016-07-201775.001803.001739.001768.002610046153900
2016-07-191720.001765.001700.001737.002920050331700
2016-07-151810.001810.001711.001720.003040053061100
2016-07-141799.001855.001797.001801.001600028905700
2016-07-131840.001860.001782.001796.002820051266000
2016-07-121800.001874.001800.001828.002430044641900
2016-07-111786.001901.001751.001760.004060073858000
2016-07-081813.001821.001746.001746.002050036357500
2016-07-071880.001909.001821.001831.00980018190800
2016-07-061907.001907.001850.001880.002520047462900
2016-07-052002.002002.001959.001960.001700033552000
2016-07-041969.002012.001960.002012.001990039560300
2016-07-011988.001992.001912.001969.002180042794500
2016-06-301887.001927.001869.001873.002070039211200
2016-06-291880.001950.001880.001899.001790034213100
2016-06-281837.001893.001775.001880.001810033040700
2016-06-271850.001900.001822.001870.002470045864900
2016-06-242077.002077.001675.001875.0073300138750600
2016-06-232004.002040.002001.002028.002460049426500
2016-06-222013.002028.002001.002007.002910058509200
2016-06-212035.002039.002005.002021.002750055469500
2016-06-202081.002081.002011.002041.0070700143692600
2016-06-172421.002425.002066.002080.00101500221962000
2016-06-162600.002600.002408.002421.002870071882200
2016-06-152286.002544.002277.002500.0051200125907300
2016-06-142301.002308.002245.002263.001530034715500
2016-06-132350.002424.002310.002310.001620037972800
2016-06-102500.002500.002367.002408.001130027523700
2016-06-092353.002406.002333.002392.00750017913000
2016-06-082378.002395.002336.002353.001080025500800
2016-06-072409.002409.002350.002405.00980023398200
2016-06-062320.002422.002318.002334.00930021868700
2016-06-032323.002335.002304.002310.001330030760300
2016-06-022404.002404.002322.002342.00810019025400
2016-06-012474.002474.002404.002409.00860020836900
2016-05-312497.002497.002385.002453.001080026111400
2016-05-302423.002453.002374.002453.001140027558000
2016-05-272400.002400.002350.002373.00500011872900
2016-05-262359.002415.002332.002362.00590013928300
2016-05-252410.002420.002381.002383.00690016561400
2016-05-242440.002460.002401.002401.00550013347400
2016-05-232535.002535.002406.002424.001450035555800
2016-05-202387.002518.002362.002485.001210029636000
2016-05-192349.002455.002319.002397.001950046659000
2016-05-182367.002391.002302.002305.001830042781200
2016-05-172428.002501.002299.002385.002590061703800
2016-05-162501.002532.002451.002451.00820020354900
2016-05-132572.002572.002476.002503.00570014376100
2016-05-122550.002566.002500.002522.00940023765100
2016-05-112562.002580.002534.002574.00710018159900
2016-05-102690.002690.002528.002583.001490038771400
2016-05-092644.002708.002565.002660.00900023934600
2016-05-062669.002695.002615.002692.00700018650100
2016-05-022575.002744.002563.002669.00620016412600
2016-04-282755.002943.002650.002670.001780048468700
2016-04-272810.002817.002700.002760.001870051544800
2016-04-262950.002950.002703.002751.001200033545600
2016-04-252898.002898.002841.002865.001200034383700
2016-04-222750.002820.002672.002816.003200088338200
2016-04-212650.002735.002650.002726.001570042547600
2016-04-202680.002773.002630.002677.001200032218900
2016-04-192680.002734.002600.002706.002480066617200
2016-04-182661.002765.002632.002660.001980053016800
2016-04-152769.002832.002718.002802.001610044670500
2016-04-142757.002888.002757.002819.001910053866900
2016-04-132865.002882.002750.002766.002250062649200
2016-04-122985.002985.002841.002865.001570045440600
2016-04-112979.002985.002871.002985.001450042661500
2016-04-082863.002869.002810.002835.00430012201400
2016-04-072808.002860.002782.002813.00950026862800
2016-04-062777.002845.002748.002808.00870024337000
2016-04-052949.002974.002825.002827.001030029909700
2016-04-043105.003105.002955.003015.001150034872500
2016-04-012982.003035.002950.003035.0049400147211900
2016-03-313130.003220.003125.003160.0048900154985500
2016-03-303090.003170.003070.003130.0096500301733500
2016-03-293150.003240.003110.003140.0071200225460500
2016-03-283165.003180.003035.003120.0039600123459000
2016-03-253050.003200.002950.003135.00107400331633700
2016-03-242650.003045.002600.003045.00160800473003800
2016-03-232410.002559.002402.002543.003110076646800
2016-03-222513.002519.002350.002350.0063100151239400
2016-03-182548.002550.002418.002491.002720067755800
2016-03-172731.002731.002577.002600.001980052234100
2016-03-162732.002840.002730.002730.001560043252700
2016-03-152880.002880.002754.002780.002380066339000
2016-03-142902.002902.002822.002892.00550015768000
2016-03-112825.002851.002783.002802.001010028376000
2016-03-102854.002905.002850.002888.00710020394300
2016-03-092878.002969.002820.002883.00570016504500
2016-03-082945.003000.002920.002937.00780023126900
2016-03-073020.003020.002939.002995.00970028815400
2016-03-043010.003085.002949.003030.001030031064000
2016-03-033050.003095.002967.003010.001340040438500
2016-03-022911.003040.002910.003040.001350040076200
2016-03-012900.002949.002850.002911.001010029139200
2016-02-292850.002892.002850.002880.001300037332700
2016-02-262838.002850.002788.002798.00580016282400
2016-02-252772.002874.002772.002839.001030029108100
2016-02-242742.002812.002732.002794.001080029999000
2016-02-232936.002936.002770.002812.002340065885700
2016-02-222803.002877.002803.002869.002030057979100
2016-02-192861.002921.002860.002893.002240064403800
2016-02-182930.002992.002855.002961.0053300155257000
2016-02-172962.003100.002962.003050.00900027249400
2016-02-162899.003020.002898.003020.00580017317800
2016-02-152830.002951.002775.002908.00640018196600
2016-02-122800.002814.002654.002655.001090030078200
2016-02-103025.003045.002865.002942.002100061478200
2016-02-093020.003090.003020.003025.001070032536500
2016-02-083110.003200.003015.003095.002090064869500
2016-02-053150.003170.003115.003115.0053200166127000
2016-02-043380.003380.003130.003140.002650085188000
2016-02-033440.003440.003220.003310.001550051037000
2016-02-023670.003700.003365.003440.002740095533000
2016-02-013750.003850.003600.003710.0042400158137000
2016-01-293615.003685.003190.003680.0048100164510500
2016-01-283190.003490.003175.003420.0064300215943500
2016-01-273685.003690.003050.003050.0098200325945000
2016-01-263705.003800.003570.003615.002400088766000
2016-01-253510.003775.003355.003775.0041100147850000
2016-01-223385.003585.003305.003495.0033900118573000
2016-01-213330.003420.003200.003300.002510083301000
2016-01-203100.003690.003100.003390.0073500254329500
2016-01-193355.003405.002975.003030.002550080019800
2016-01-183320.003580.003275.003405.002610088563000
2016-01-153130.003735.003120.003460.00106600368431000
2016-01-142840.003190.002500.003135.0084900253267400
2016-01-132660.002850.002606.002840.0057700159745600
2016-01-122600.002630.002500.002595.003430088937900
2016-01-082600.002618.002466.002602.001570040238900
2016-01-072590.002590.002410.002550.001380034466300
2016-01-062630.002630.002533.002590.00740019123400
2016-01-052541.002663.002532.002630.001620042429400
2016-01-042600.002690.002555.002591.002180057442100
2015-12-302700.002700.002526.002550.0038500100172600
2015-12-292627.002703.002580.002700.0066000176160200
2015-12-282386.002665.002386.002527.0087000219320600
2015-12-252121.002380.002115.002316.0076000169782000
2015-12-242012.002169.002012.002152.0088100187205900
2015-12-221962.002035.001960.002010.002000039877300
2015-12-212090.002090.001952.002012.001410028268100
2015-12-182000.002097.002000.002090.002580053264900
2015-12-171972.002007.001948.002001.003580070577900
2015-12-162005.002005.001970.001994.002220044245900
2015-12-151928.002037.001915.001996.0078600154952900
2015-12-141983.002030.001950.001997.0060400119252700
2015-12-112095.002095.002011.002031.003310067908000
2015-12-102115.002140.002074.002130.002520052911000
2015-12-092149.002182.002121.002150.00890019109500
2015-12-082139.002180.002122.002150.001490031914900
2015-12-072150.002208.002122.002165.002060044673100
2015-12-042105.002122.002080.002102.001230025789300
2015-12-032120.002190.002120.002133.002130045695500
2015-12-022100.002120.002093.002120.001620034034400
2015-12-012103.002133.002081.002100.001740036649300
2015-11-302163.002163.002113.002134.001160024710600
2015-11-272156.002180.002128.002166.001280027461500
2015-11-262170.002186.002147.002183.00870018850400

   ※ 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