[6075 東証マザーズ] フォトクリエイト 日足 時系列データ

[6075 東証マザーズ] フォトクリエイト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-10-281938.001940.001938.001938.0014002713500
2016-10-271938.001945.001938.001939.0011002132800
2016-10-261938.001945.001938.001945.0013002521200
2016-10-251935.001938.001935.001938.00500967900
2016-10-241935.001938.001935.001938.0010001936800
2016-10-211937.001939.001937.001939.007001356600
2016-10-201934.001937.001934.001937.00400773900
2016-10-1900
2016-10-181935.001935.001930.001930.0011002124400
2016-10-171931.001931.001931.001931.00100193100
2016-10-1400
2016-10-131935.001935.001935.001935.00100193500
2016-10-121937.001937.001936.001936.00590011423800
2016-10-111935.001940.001935.001937.00640012393400
2016-10-071935.001935.001935.001935.006001161000
2016-10-061934.001936.001934.001936.00300580500
2016-10-051935.001936.001934.001934.0031005996400
2016-10-041933.001937.001933.001934.0038007349000
2016-10-0300
2016-09-301932.001935.001930.001930.0019003671400
2016-09-291930.001935.001930.001935.00400772500
2016-09-281927.001933.001918.001929.001680032320000
2016-09-271920.001928.001920.001921.001500028812600
2016-09-261927.001930.001926.001928.0020003857200
2016-09-231923.001930.001923.001930.008001541200
2016-09-211923.001929.001923.001926.00300577800
2016-09-201945.001948.001942.001947.002510048839400
2016-09-161943.001947.001942.001947.001730033610300
2016-09-151945.001945.001943.001943.00770014970200
2016-09-141945.001946.001945.001945.0020003890100
2016-09-131946.001946.001945.001945.001510029381400
2016-09-121946.001947.001945.001945.001640031912700
2016-09-091947.001948.001945.001945.008001557300
2016-09-081944.001949.001944.001945.003360065338700
2016-09-071943.001944.001943.001944.004540088222600
2016-09-061943.001944.001943.001943.0037007190300
2016-09-051943.001944.001943.001943.00890017294600
2016-09-021942.001943.001942.001943.0050009714700
2016-09-011943.001943.001942.001942.001390027001000
2016-08-311941.001943.001941.001942.001870036304200
2016-08-301941.001941.001941.001941.001860036102600
2016-08-291941.001941.001941.001941.002520048913200
2016-08-261941.001942.001941.001941.0044008540500
2016-08-251941.001942.001941.001941.00710013781300
2016-08-241941.001942.001941.001941.0032006211800
2016-08-231941.001942.001941.001941.001680032609000
2016-08-221941.001942.001941.001941.00520010093300
2016-08-191942.001942.001941.001941.001030019998200
2016-08-181941.001941.001941.001941.0024004658400
2016-08-171942.001942.001941.001942.003180061743900
2016-08-161941.001942.001941.001942.0053800104443500
2016-08-151942.001944.001941.001942.00208000403960000
2016-08-121716.001716.001716.001716.0038006520800
2016-08-101410.001440.001392.001416.0017002407500
2016-08-091390.001399.001390.001396.00400558400
2016-08-081380.001400.001380.001388.00400555600
2016-08-051350.001350.001350.001350.00200270000
2016-08-041350.001350.001350.001350.00100135000
2016-08-031330.001361.001330.001350.009001213100
2016-08-021360.001360.001360.001360.00200272000
2016-08-011340.001375.001340.001375.00600810100
2016-07-291400.001400.001400.001400.00300420000
2016-07-281437.001437.001437.001437.008001149600
2016-07-271355.001437.001355.001437.0054007634800
2016-07-261332.001346.001325.001335.0016002135300
2016-07-251350.001350.001290.001302.0030003931300
2016-07-2200
2016-07-211300.001350.001300.001349.0026003474700
2016-07-201286.001300.001286.001300.009001158800
2016-07-191286.001286.001273.001286.008001027500
2016-07-151285.001300.001273.001286.009001155500
2016-07-141226.001280.001226.001280.0022002760500
2016-07-131230.001232.001220.001225.009001101900
2016-07-1200
2016-07-111248.001248.001226.001226.00400492600
2016-07-081226.001226.001225.001225.00400490100
2016-07-071225.001225.001225.001225.00100122500
2016-07-061238.001238.001225.001225.0014001720200
2016-07-051235.001235.001232.001232.009001109600
2016-07-0400
2016-07-011243.001243.001239.001241.00700868800
2016-06-301235.001245.001235.001240.009001116100
2016-06-291235.001255.001230.001245.009001117800
2016-06-2800
2016-06-271290.001290.001290.001290.00700903000
2016-06-241231.001250.001200.001200.0058007034900
2016-06-231220.001240.001220.001240.009001103200
2016-06-221201.001229.001200.001226.0019002299500
2016-06-211239.001250.001234.001250.009001118500
2016-06-201221.001239.001221.001239.0016001970800
2016-06-171255.001255.001235.001235.00200249000
2016-06-161222.001257.001221.001250.0016001988300
2016-06-1500
2016-06-141270.001270.001222.001250.0021002632400
2016-06-131270.001270.001252.001270.009001139400
2016-06-101250.001270.001250.001270.0013001630600
2016-06-091235.001260.001235.001260.00300373100
2016-06-081250.001250.001250.001250.00200250000
2016-06-0700
2016-06-061235.001235.001235.001235.00100123500
2016-06-031220.001252.001220.001250.0018002232300
2016-06-0200
2016-06-011256.001256.001228.001236.00400497500
2016-05-311262.001264.001262.001264.00300379000
2016-05-301251.001270.001250.001251.009001128600
2016-05-271251.001251.001251.001251.00400500400
2016-05-261270.001270.001231.001231.00700879100
2016-05-251240.001240.001221.001240.00600739800
2016-05-241240.001245.001240.001240.00500621000
2016-05-231235.001250.001235.001248.00400496800
2016-05-201220.001240.001220.001222.00700860300
2016-05-191280.001280.001231.001240.0014001735100
2016-05-181250.001280.001250.001272.0017002141600
2016-05-171240.001270.001240.001260.00600752700
2016-05-161310.001310.001300.001300.00700911000
2016-05-131312.001312.001312.001312.00100131200
2016-05-121315.001338.001315.001315.00700926400
2016-05-111300.001325.001300.001325.00700923100
2016-05-101272.001300.001270.001300.00700900900
2016-05-091300.001300.001268.001268.00700903800
2016-05-0600
2016-05-021266.001266.001266.001266.00100126600
2016-04-281258.001288.001250.001288.0023002899100
2016-04-271300.001300.001297.001297.00400519700
2016-04-261260.001260.001258.001258.009001133600
2016-04-251268.001286.001256.001256.0012001524500
2016-04-221250.001260.001205.001260.0027003308700
2016-04-211246.001250.001246.001250.00400499600
2016-04-201225.001250.001225.001250.009001105000
2016-04-191221.001235.001221.001224.00500613800
2016-04-181218.001220.001205.001220.0025003024100
2016-04-151228.001228.001218.001218.0015001830500
2016-04-141225.001255.001225.001228.00700864500
2016-04-131215.001225.001215.001218.0017002069100
2016-04-121185.001205.001185.001205.0026003083000
2016-04-111230.001230.001184.001184.0018002166800
2016-04-081220.001220.001220.001220.00700854000
2016-04-071220.001220.001220.001220.00700854000
2016-04-061210.001225.001205.001220.0019002307000
2016-04-051200.001250.001185.001250.0015001829000
2016-04-041260.001260.001200.001200.0023002798300
2016-04-011262.001262.001250.001260.0022002766000
2016-03-311260.001290.001260.001260.00500633000
2016-03-301284.001290.001284.001290.00300385900
2016-03-2900
2016-03-281312.001312.001256.001256.0013001694200
2016-03-251258.001310.001258.001282.0026003358400
2016-03-241258.001258.001258.001258.00200251600
2016-03-231251.001260.001251.001258.00500628300
2016-03-221280.001377.001251.001254.0038005059700
2016-03-181213.001213.001200.001200.0016001927000
2016-03-171222.001222.001220.001220.0018002196400
2016-03-161241.001241.001225.001230.0016001969900
2016-03-151251.001251.001251.001251.00200250200
2016-03-141300.001300.001260.001261.0018002277600
2016-03-111300.001300.001300.001300.00100130000
2016-03-101300.001320.001300.001300.0010001302000
2016-03-091294.001294.001294.001294.00100129400
2016-03-081246.001265.001241.001265.0015001871600
2016-03-071260.001261.001241.001241.009001132400
2016-03-041225.001269.001225.001238.0031003842600
2016-03-031255.001260.001240.001245.00800010009700
2016-03-021300.001325.001246.001325.0056007220100
2016-03-011250.001300.001250.001280.0024003072700
2016-02-291240.001251.001220.001251.0024002957900
2016-02-261240.001270.001202.001211.0016001974900
2016-02-251180.001180.001180.001180.00100118000
2016-02-241164.001164.001161.001161.00800930900
2016-02-231145.001165.001135.001164.0022002521100
2016-02-221132.001175.001121.001175.00500570300
2016-02-191105.001105.001105.001105.00100110500
2016-02-181066.001093.001066.001080.0017001821900
2016-02-171061.001091.001061.001061.0026002765100
2016-02-161220.001220.001090.001100.0069008060500
2016-02-1500
2016-02-121090.001090.001080.001080.0017001851900
2016-02-101080.001090.001060.001090.0019002043100
2016-02-091101.001101.001069.001080.0069007389100
2016-02-081133.001133.001133.001133.00600679800
2016-02-051165.001165.001165.001165.00100116500
2016-02-041190.001190.001190.001190.00100119000
2016-02-031210.001210.001210.001210.00100121000
2016-02-021210.001221.001210.001210.00500607100
2016-02-011240.001240.001240.001240.00300372000
2016-01-291200.001230.001200.001230.0023002763000
2016-01-281274.001274.001184.001210.00300366800
2016-01-271240.001240.001203.001230.00800982600
2016-01-261174.001203.001174.001203.009001070300
2016-01-251130.001138.001130.001138.0012001356800
2016-01-221100.001125.001100.001100.0058006382500
2016-01-211144.001144.001090.001100.0029003263500
2016-01-201160.001160.001140.001144.0026003001800
2016-01-191136.001160.001135.001160.0021002394500
2016-01-181161.001161.001120.001140.0022002498100
2016-01-151220.001220.001190.001190.00400485000
2016-01-141193.001210.001187.001210.0015001785900
2016-01-131190.001226.001190.001194.00600719400
2016-01-121201.001202.001190.001190.0019002278800
2016-01-081240.001240.001210.001225.00800986000
2016-01-071230.001230.001220.001220.0012001465300
2016-01-061231.001235.001230.001230.00500616100
2016-01-051227.001235.001225.001235.0011001351300
2016-01-041245.001245.001245.001245.00100124500
2015-12-301230.001238.001226.001237.0016001968500
2015-12-291240.001250.001223.001230.0014001727500
2015-12-281254.001267.001250.001250.0016002008500
2015-12-251214.001224.001200.001224.0040004835700
2015-12-241240.001240.001215.001215.0039004782800
2015-12-221260.001298.001240.001242.0039004876800
2015-12-211260.001260.001260.001260.008001008000
2015-12-181300.001300.001267.001286.001650021220200
2015-12-171295.001295.001294.001295.00500647400
2015-12-161259.001284.001259.001284.0011001390000
2015-12-151268.001289.001265.001289.0017002153700
2015-12-141250.001299.001240.001299.0068008528300
2015-12-111278.001289.001275.001278.0016002046100
2015-12-101277.001281.001277.001278.0012001534400
2015-12-091285.001286.001278.001278.0011001410300
2015-12-081282.001301.001282.001285.0068008791600
2015-12-071278.001281.001278.001281.00400512100
2015-12-041315.001315.001278.001278.008001048300
2015-12-031278.001290.001278.001289.0014001802000
2015-12-021280.001288.001276.001278.0012001536200
2015-12-011270.001280.001270.001270.0019002417600
2015-11-301281.001281.001275.001275.0013001662400
2015-11-271290.001290.001285.001285.0013001674600
2015-11-261290.001290.001280.001283.0020002577000
2015-11-251270.001285.001270.001280.0033004209500
2015-11-241280.001290.001270.001280.0015001918600
2015-11-201284.001284.001280.001280.0012001536800
2015-11-191288.001300.001288.001290.00400516600
2015-11-181310.001310.001300.001300.0013001691300
2015-11-171305.001310.001297.001310.0030003909000
2015-11-161306.001306.001305.001305.008001044300
2015-11-131311.001311.001303.001306.0020002616300
2015-11-121324.001338.001317.001318.008001063900
2015-11-111322.001339.001310.001316.0042005528600
2015-11-101317.001359.001316.001321.0014001859400
2015-11-091316.001330.001311.001314.0025003292100
2015-11-061325.001326.001310.001310.0040005268300
2015-11-051359.001359.001320.001325.0054007166500
2015-11-041399.001400.001343.001345.00760010310700
2015-11-021400.001400.001335.001380.00920012639900
2015-10-301530.001548.001407.001430.0075000110060500
2015-10-291380.001650.001380.001650.00150300246261900
2015-10-281351.001351.001350.001350.00700945200
2015-10-271449.001449.001335.001354.0028003825800
2015-10-261430.001431.001398.001399.0011001560300
2015-10-231420.001420.001340.001358.0016002190900
2015-10-221270.001400.001270.001390.0047006305600

   ※ 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