[9325 東証マザーズ] ファイズ 日足 時系列データ

[9325 東証マザーズ] ファイズ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202531.002545.002458.002483.002350058564200
2017-10-192530.002563.002523.002531.001260031936700
2017-10-182545.002595.002545.002567.00770019747500
2017-10-172595.002595.002544.002553.00570014632000
2017-10-162576.002628.002547.002597.001140029396200
2017-10-132585.002599.002543.002576.001520039105200
2017-10-122621.002632.002572.002584.001680043699900
2017-10-112681.002685.002602.002620.001070028223800
2017-10-102625.002650.002587.002650.001280033357600
2017-10-062600.002630.002595.002607.001930050279600
2017-10-052772.002772.002601.002602.0042400112850000
2017-10-042820.002825.002731.002769.002260062680200
2017-10-032865.002865.002805.002825.001260035544900
2017-10-022860.002860.002803.002844.00930026309200
2017-09-292890.002900.002820.002820.001300037067300
2017-09-282933.002935.002828.002885.001600046316000
2017-09-272821.002844.002800.002808.001080030422200
2017-09-265960.005960.005660.005720.001370079475000
2017-09-256000.006050.005920.005920.00800047704000
2017-09-226160.006160.005850.006060.001530092232000
2017-09-215680.006230.005680.006090.0045100271186000
2017-09-205590.005660.005560.005630.00500028062000
2017-09-195590.005590.005490.005550.001150063718000
2017-09-155540.005600.005490.005590.00790043719000
2017-09-145660.005680.005550.005640.00530029809000
2017-09-135740.005740.005670.005730.00540030843000
2017-09-125790.005790.005650.005700.00710040597000
2017-09-115690.005780.005560.005780.00830046960000
2017-09-085460.005650.005460.005580.00840046504000
2017-09-075530.005800.005400.005410.0018300102016000
2017-09-065300.005420.005080.005370.0027600145329000
2017-09-055800.005870.005550.005550.001550088124000
2017-09-046150.006180.005890.005900.001260075606000
2017-09-016280.006360.006210.006210.00690043211000
2017-08-316330.006390.006250.006270.0017300109472000
2017-08-306150.006280.006120.006220.0020400126558000
2017-08-296030.006140.006020.006070.001020061984000
2017-08-286100.006100.006020.006090.00910055239000
2017-08-256000.006010.005950.005950.00460027539000
2017-08-246010.006050.005950.005990.00530031793000
2017-08-236090.006140.006000.006010.001020061986000
2017-08-225850.006150.005830.006030.001640098312000
2017-08-215660.006410.005620.006050.00115600717045000
2017-08-185650.005800.005610.005790.00990056611000
2017-08-175850.005850.005680.005830.001550089072000
2017-08-165870.006110.005850.005950.0094800565632000
2017-08-154995.005610.004995.005610.0041400227074000
2017-08-145000.005000.004805.004905.0026400129603500
2017-08-105450.005450.005170.005200.0020000105321000
2017-08-095690.005700.005380.005470.0041600228242000
2017-08-086020.006020.005770.005890.0021200125052000
2017-08-076320.006320.006030.006120.0029400180339000
2017-08-046530.006710.006410.006650.0018100118784000
2017-08-036510.006540.006460.006480.00760049430000
2017-08-026450.006560.006420.006510.00770050037000
2017-08-016680.006680.006400.006440.001290083696000
2017-07-316500.006690.006450.006690.001170076847000
2017-07-286660.006660.006530.006530.001230081053000
2017-07-276710.006720.006650.006650.00680045511000
2017-07-266770.006790.006710.006710.00640043137000
2017-07-256770.006800.006670.006780.00720048475000
2017-07-246820.006820.006660.006710.00820055354000
2017-07-216730.006790.006650.006770.00890060052000
2017-07-206640.006770.006630.006650.00880058680000
2017-07-196670.006720.006600.006620.00870057953000
2017-07-186670.006740.006560.006610.001090072338000
2017-07-146870.006870.006700.006700.0016600112003000
2017-07-136940.006940.006780.006820.0019100130596000
2017-07-126880.006970.006850.006880.001050072270000
2017-07-116880.007090.006850.006910.0035400246420000
2017-07-106950.006960.006780.006810.001320090548000
2017-07-076820.006940.006660.006900.0019700134322000
2017-07-066610.006820.006610.006750.0020300137200000
2017-07-056560.006630.006520.006580.0017500114963000
2017-07-046950.006950.006630.006630.0028800193960000
2017-07-037050.007100.006850.006880.0015200106104000
2017-06-306900.006950.006730.006950.0036000245865000
2017-06-297080.007180.007020.007100.001390098639000
2017-06-287460.007460.007000.007010.0051600368749000
2017-06-277590.007790.007450.007450.0039500298481000
2017-06-267440.007500.007250.007500.0057100420594000
2017-06-237850.008040.007500.007620.001721001332725000
2017-06-227560.008100.007500.008100.003177002461161000
2017-06-216630.007130.006570.007130.00134700937806000
2017-06-206540.006640.006500.006530.0018800123165000
2017-06-196560.006720.006520.006520.0026000171051000
2017-06-166590.006750.006520.006550.0029500195519000
2017-06-156540.006780.006480.006490.0024800163199000
2017-06-146450.006890.006450.006530.0080400537075000
2017-06-136420.006600.006320.006400.0037100238490000
2017-06-126780.006850.006610.006610.0023600158027000
2017-06-096830.007040.006730.006770.0047800329391000
2017-06-087030.007060.006800.006810.0035200243797000
2017-06-076840.007160.006600.007070.00104100716711000
2017-06-067330.007330.006890.006920.0078700551325000
2017-06-057300.007410.007240.007350.0044400324591000
2017-06-027830.007830.007330.007400.00126600950871000
2017-06-017850.007910.007750.007840.0044600348256000
2017-05-318050.008060.007860.007900.0039600314661000
2017-05-307840.007990.007740.007960.0064300504777000
2017-05-298100.008230.007930.007940.001590001286153000
2017-05-267810.007870.007730.007750.0032800255251000
2017-05-258040.008040.007870.007870.0040500321374000
2017-05-247740.008080.007640.008080.0095600751920000
2017-05-237840.007920.007640.007720.0085300658963000
2017-05-228130.008130.007910.007920.0043300346202000
2017-05-198120.008280.007980.007980.00101500822795000
2017-05-187850.008090.007820.008000.0089000708828000
2017-05-177770.008180.007620.008150.001949001557559000
2017-05-167920.007930.007660.007700.0094200730674000
2017-05-158140.008200.007560.007970.001600001261515000
2017-05-128200.008440.008020.008180.001941001597894000
2017-05-118410.008530.008070.008180.002523002098414000
2017-05-108400.008590.008220.008350.003720003130267000
2017-05-098100.008930.007950.008450.00165020014067016000
2017-05-088080.008330.007810.008090.007014005692996000
2017-05-028000.008400.007490.007790.00129810010366323000
2017-05-017180.007870.007150.007780.008252006269778000
2017-04-287010.007120.006710.007070.00128500889909000
2017-04-277300.007350.007030.007030.001698001216903000
2017-04-267310.007470.006970.007030.003152002272532000
2017-04-256500.007170.006490.007150.004257002971004000
2017-04-246790.006850.006450.006450.00136900905375000
2017-04-217500.007500.006910.007000.002334001663779000
2017-04-207500.007710.007060.007280.006355004721132000
2017-04-196950.007450.006920.007400.0012459009007440000
2017-04-186380.006890.006230.006760.0011163007423043000
2017-04-175700.006120.005610.005890.006522003828873000
2017-04-146500.006700.005600.005600.004705002851634000
2017-04-136100.006860.006090.006600.005426003533598000
2017-04-127220.007250.006260.006360.007711005108187000
2017-04-117800.008050.007470.007550.006889005362116000
2017-04-107810.008370.007650.008250.00162470013124286000
2017-04-077770.007770.007000.007450.00160860011999241000
2017-04-067800.008130.006770.006770.00289070022353820000
2017-04-057050.008200.006820.007700.00274840020503714000
2017-04-046170.007200.005980.007200.00216590014329702000
2017-04-036600.007100.006000.006200.00169340011289826000
2017-03-315700.006100.005500.006100.004826002801752000
2017-03-304555.005100.004480.005100.008914004315077000
2017-03-294185.004425.004140.004395.00164400709822500
2017-03-284150.004440.004005.004165.002422001027838500
2017-03-274100.004415.003880.004130.002467001029922000
2017-03-244180.004380.003960.004165.003691001541428500
2017-03-234380.004785.004135.004265.0020302009082781000
2017-03-223300.004100.003300.004100.0010701004211446500
2017-03-213675.003800.003300.003400.00241600848643500
2017-03-173670.004160.003620.003670.0010786004133580000
2017-03-164010.004550.003630.003950.0013130005307784000
2017-03-1500

   ※ 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