[8789 東証マザーズ] フィンテック グローバル 日足 時系列データ

[8789 東証マザーズ] フィンテック グローバル (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08117.00118.00115.00116.003723400432260700
2016-12-07125.00125.00116.00118.00161699001949537900
2016-12-06163.00165.00113.00116.00329654004146912800
2016-12-05151.00159.00150.00159.003406300529654100
2016-12-02147.00150.00146.00150.001952200289146000
2016-12-01148.00154.00148.00150.003880400588012900
2016-11-30143.00146.00142.00146.001689800243619700
2016-11-29140.00143.00138.00143.001601300225085000
2016-11-28138.00141.00137.00141.001255300174993300
2016-11-25143.00143.00136.00136.002670300371260700
2016-11-24142.00145.00140.00143.002614600371950700
2016-11-22132.00140.00132.00139.002753300374793800
2016-11-21132.00133.00130.00133.00888000116975000
2016-11-18132.00133.00129.00132.001653300216580000
2016-11-17122.00132.00121.00130.003160000404558300
2016-11-16122.00122.00120.00121.00991100120174300
2016-11-15120.00126.00119.00122.003381700412924400
2016-11-14113.00117.00113.00116.001470200169901900
2016-11-11112.00114.00111.00113.0078060088100100
2016-11-10109.00113.00108.00110.001326100145116200
2016-11-09110.00111.00100.00102.002821000294605000
2016-11-08110.00111.00109.00111.0056520062180000
2016-11-07111.00112.00109.00111.0082490091072200
2016-11-04112.00112.00110.00111.0070370078156800
2016-11-02114.00114.00112.00112.0068570077502300
2016-11-01115.00116.00114.00114.0035860041089300
2016-10-31115.00117.00113.00117.0074230085061700
2016-10-28116.00117.00114.00116.0066290076291200
2016-10-27117.00117.00115.00116.0037010042991600
2016-10-26116.00117.00115.00115.0031560036546400
2016-10-25116.00117.00114.00114.0067990078299600
2016-10-24118.00118.00116.00116.0032790038460000
2016-10-21118.00119.00116.00116.0055510065288600
2016-10-20116.00118.00116.00117.0053180062195600
2016-10-19114.00118.00113.00117.001081300125755900
2016-10-18110.00115.00107.00113.001968500217765600
2016-10-17113.00113.00111.00112.001020900114204800
2016-10-14114.00115.00113.00114.0081150092447300
2016-10-13116.00118.00112.00114.001825700211101600
2016-10-12117.00119.00116.00117.001121800131590400
2016-10-11117.00118.00117.00117.0037360043759000
2016-10-07118.00118.00116.00117.00938400110066200
2016-10-06119.00120.00119.00119.0036710043803700
2016-10-05120.00120.00117.00119.0068300081201300
2016-10-04119.00120.00117.00119.00931400110624800
2016-10-03120.00120.00118.00119.0063950076125600
2016-09-30120.00121.00117.00120.001102600131424000
2016-09-29121.00122.00120.00121.0034340041578900
2016-09-28119.00122.00119.00121.0057000068548200
2016-09-27119.00121.00117.00119.001066300126573000
2016-09-26121.00122.00118.00120.001513500181475500
2016-09-23121.00123.00120.00121.0079890097053500
2016-09-21115.00122.00114.00122.003031400358361000
2016-09-20123.00126.00123.00124.0077570096104700
2016-09-16126.00127.00124.00125.00914000114584600
2016-09-15126.00126.00121.00124.001634800201557700
2016-09-14131.00132.00125.00126.002812900362008400
2016-09-13136.00137.00129.00134.002552000339616500
2016-09-12135.00136.00132.00135.001278400171006000
2016-09-09141.00142.00135.00138.001757900242016800
2016-09-08134.00139.00133.00139.001795600244160300
2016-09-07132.00135.00131.00133.001257700167412600
2016-09-06130.00133.00129.00131.00779000102080100
2016-09-05132.00133.00130.00130.0053010069474100
2016-09-02134.00135.00128.00131.001491300195108700
2016-09-01129.00137.00129.00134.002667100355825100
2016-08-31126.00130.00125.00130.001267800161466200
2016-08-30125.00126.00124.00126.0042810053526100
2016-08-29125.00130.00123.00126.001808700228089800
2016-08-26123.00124.00121.00122.0051790063279800
2016-08-25122.00123.00121.00123.0037540045842600
2016-08-24123.00124.00122.00122.0045760056129200
2016-08-23125.00125.00123.00124.0074140092002200
2016-08-22121.00129.00120.00126.001970700246954300
2016-08-19122.00122.00119.00120.0061500074176300
2016-08-18119.00120.00118.00119.0072050085793400
2016-08-17121.00122.00118.00121.0081880098480000
2016-08-16123.00123.00121.00121.0034710042414000
2016-08-15122.00124.00121.00122.0053270065358900
2016-08-12121.00125.00120.00123.00969200119123700
2016-08-10117.00123.00115.00122.001634700192941300
2016-08-09122.00124.00121.00121.0078160095250000
2016-08-08126.00126.00121.00123.00847600104635300
2016-08-05125.00126.00122.00124.001079400133261400
2016-08-04123.00126.00121.00125.0081290099912500
2016-08-03122.00123.00121.00121.0034820042352900
2016-08-02122.00124.00121.00123.0066070081041900
2016-08-01122.00124.00121.00122.0074240090663000
2016-07-29121.00123.00120.00123.00852800103541000
2016-07-28125.00125.00120.00121.001171800142861400
2016-07-27127.00128.00123.00124.00925100115755900
2016-07-26123.00124.00122.00124.0055160067610000
2016-07-25123.00125.00122.00124.0068040084024200
2016-07-22124.00126.00122.00123.0077960096316900
2016-07-21125.00126.00122.00125.00885600109630300
2016-07-20125.00125.00122.00125.001412200174553900
2016-07-19125.00127.00122.00126.001605100199972000
2016-07-15130.00130.00125.00125.001454300184102700
2016-07-14132.00132.00128.00129.001289500167351900
2016-07-13133.00137.00130.00131.002554100340385600
2016-07-12130.00133.00128.00132.001536700200741700
2016-07-11126.00129.00125.00128.001308500165797000
2016-07-08125.00128.00121.00122.001576000195366000
2016-07-07129.00131.00125.00126.001212300155218600
2016-07-06127.00131.00126.00131.002206300281982400
2016-07-05136.00137.00132.00134.001252500168206100
2016-07-04137.00138.00135.00138.001661200227101700
2016-07-01141.00142.00133.00139.002224500307281700
2016-06-30142.00144.00140.00142.001622700230095200
2016-06-29136.00141.00136.00139.002537100351225100
2016-06-28123.00135.00122.00133.002523000327408300
2016-06-27123.00127.00121.00126.002409100299981600
2016-06-24142.00142.0097.00119.007869100979526600
2016-06-23136.00139.00133.00138.001551800209970800
2016-06-22142.00142.00136.00136.002258500312045700
2016-06-21143.00143.00139.00143.001543400217853100
2016-06-20141.00144.00139.00142.001745400247159600
2016-06-17137.00142.00134.00139.003229800447000800
2016-06-16146.00147.00131.00134.006079000840296800
2016-06-15144.00149.00138.00147.006459100933515000
2016-06-14167.00168.00141.00141.00148389002318966100
2016-06-13154.00173.00152.00170.00133321002190337700
2016-06-10152.00155.00150.00155.002107800319656100
2016-06-09149.00154.00148.00152.004086700615583200
2016-06-08149.00160.00147.00151.00164076002499917300
2016-06-07142.00145.00141.00145.002926700418817400
2016-06-06137.00142.00136.00139.002406900333500100
2016-06-03139.00145.00138.00142.006616400939129500
2016-06-02138.00140.00131.00134.003637300491753600
2016-06-01138.00146.00135.00140.0073647001044719800
2016-05-31137.00140.00133.00136.003362700461289000
2016-05-30130.00138.00128.00136.004028600540017100
2016-05-27128.00129.00125.00126.001058500134615900
2016-05-26131.00133.00128.00128.002360900307640500
2016-05-25124.00129.00123.00128.002284900288632500
2016-05-24123.00124.00122.00122.0039710048759500
2016-05-23124.00125.00120.00124.001175200143742700
2016-05-20117.00125.00116.00124.002046100248409600
2016-05-19114.00120.00114.00118.001597700185872200
2016-05-18120.00122.00110.00114.004184400481662500
2016-05-17122.00124.00119.00121.001584800192198100
2016-05-16127.00128.00121.00121.001958700242996600
2016-05-13129.00130.00124.00127.002963800376222000
2016-05-12119.00132.00117.00130.007392900924457500
2016-05-11125.00128.00121.00122.002662300331030200
2016-05-10124.00128.00121.00126.005761400713103500
2016-05-09117.00149.00117.00129.00615936008521006000
2016-05-06109.00113.00108.00112.0080270088706100
2016-05-02106.00109.00104.00107.0070880075215400
2016-04-28111.00112.00108.00108.001071100117026200
2016-04-27112.00112.00109.00111.00957200105727000
2016-04-26116.00116.00109.00113.001102100123457400
2016-04-25116.00118.00114.00116.00893800103393300
2016-04-22112.00117.00111.00117.001595500181712200
2016-04-21110.00114.00109.00114.001026600114137600
2016-04-20110.00112.00109.00109.00917800101401400
2016-04-19108.00109.00107.00108.0065780071057300
2016-04-18108.00108.00106.00106.001012000108153800
2016-04-15110.00112.00109.00111.0063220069659600
2016-04-14112.00114.00111.00111.0049450055348800
2016-04-13110.00113.00110.00112.00980900109166700
2016-04-12110.00113.00107.00108.00984700108477400
2016-04-11111.00112.00109.00110.0082630091553900
2016-04-08106.00111.00105.00109.0091030098320800
2016-04-07108.00112.00107.00109.00956100103854400
2016-04-06106.00110.00105.00109.0090050096704600
2016-04-05112.00113.00107.00107.001246100135660500
2016-04-04115.00116.00111.00112.001108000125635400
2016-04-01122.00122.00115.00116.002412500282320600
2016-03-31119.00126.00116.00123.002337500284273000
2016-03-30120.00122.00118.00119.001886300226801100
2016-03-29114.00119.00113.00118.001022800118711000
2016-03-28115.00116.00113.00114.0054920062721200
2016-03-25113.00116.00112.00115.0076790087267400
2016-03-24115.00116.00113.00113.0082200094173100
2016-03-23117.00119.00115.00117.0075630088235300
2016-03-22113.00116.00113.00116.0067080076651200
2016-03-18109.00113.00109.00111.00935400103245400
2016-03-17117.00118.00108.00110.003136000356589800
2016-03-16107.00124.00107.00118.007337100856404400
2016-03-15107.00108.00106.00108.0073320078786000
2016-03-14108.00109.00106.00107.0080900087001500
2016-03-11104.00108.00104.00106.0060200063869800
2016-03-10106.00107.00104.00104.0067550071009200
2016-03-09104.00106.00103.00105.00981400102473600
2016-03-08109.00110.00105.00107.001341600143216400
2016-03-07108.00109.00106.00109.001384500149115100
2016-03-04104.00108.00103.00106.001898800201719000
2016-03-03103.00105.00102.00104.001187200122847900
2016-03-02101.00107.00101.00101.004574600474777200
2016-03-0197.00100.0096.00100.0061710060213800
2016-02-29100.00103.0098.0098.001429200142993600
2016-02-2698.0099.0095.0099.0090100087672700
2016-02-2593.00100.0093.0098.001609300155994100
2016-02-2492.0096.0090.0094.001278500119152400
2016-02-23100.00101.0095.0095.001371500134294400
2016-02-2298.00101.0097.0098.001097300108424200
2016-02-1998.00100.0097.0099.0065540064478600
2016-02-18101.00103.0098.0099.001437100143550300
2016-02-1792.00102.0092.0098.002627800257086900
2016-02-1687.0097.0087.0093.002326100214601000
2016-02-1589.0089.0084.0087.002181500190296600
2016-02-1287.0088.0079.0079.003994000334359200
2016-02-10100.00101.0091.0094.003086500291458100
2016-02-09102.00103.0099.0099.001877200189320600
2016-02-08101.00106.00100.00106.001246100128636800
2016-02-05108.00108.00100.00103.002230700231839000
2016-02-04108.00111.00107.00108.001030700112279300
2016-02-03110.00111.00108.00108.001488600162250600
2016-02-02117.00119.00111.00112.002189100250499600
2016-02-01116.00118.00113.00116.002681100310404400
2016-01-29107.00115.00104.00112.003831800417554500
2016-01-28106.00109.00105.00108.001386300148858000
2016-01-27108.00109.00105.00107.001486300158910300
2016-01-26106.00111.00105.00105.001897500203261200
2016-01-25110.00112.00103.00108.006215500666917000
2016-01-22110.00115.00109.00115.001434500160169800
2016-01-21110.00115.00105.00105.002014100222481400
2016-01-20121.00125.00109.00111.002237500260508900
2016-01-19121.00125.00117.00121.002581800310648400
2016-01-18106.00130.00104.00124.005700000667559200
2016-01-15116.00121.00111.00112.002235300257098800
2016-01-14117.00118.00114.00117.001794200207942600
2016-01-13119.00123.00118.00121.001519500182540900
2016-01-12123.00123.00115.00117.002784400328978600
2016-01-08120.00124.00119.00123.001593700193018600
2016-01-07122.00123.00120.00120.001842200223160300
2016-01-06127.00128.00123.00123.002048900256791900
2016-01-05126.00129.00126.00127.001390800177248700
2016-01-04132.00136.00127.00130.003944400518886000
2015-12-30127.00134.00127.00133.002752900358159700
2015-12-29127.00129.00126.00127.001449000184801300
2015-12-28122.00130.00121.00129.002147700269372700
2015-12-25121.00122.00118.00121.003668800440295400
2015-12-24130.00130.00122.00123.002981900373045200
2015-12-22132.00137.00127.00127.003711800490154900
2015-12-21134.00137.00130.00131.002704000357205700
2015-12-18141.00141.00134.00138.005124000700898700
2015-12-17151.00153.00138.00139.00103081001496122100
2015-12-16140.00152.00137.00148.00224407003286620100
2015-12-15126.00140.00125.00137.0091634001232433500
2015-12-14124.00127.00124.00127.001468800184355300
2015-12-11125.00129.00124.00128.00904100114209800
2015-12-10125.00129.00123.00126.001479100185681800
2015-12-09127.00130.00125.00126.001551600196780100
2015-12-08132.00134.00128.00129.001701000220922400
2015-12-07132.00134.00131.00132.001239700164350400
2015-12-04131.00132.00130.00131.00921000120611700
2015-12-03134.00135.00132.00133.001081500144165100
2015-12-02135.00136.00133.00134.00808400108880400

   ※ 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