[7212 東証1部] エフテック 日足 時系列データ

[7212 東証1部] エフテック (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221848.001897.001815.001828.00134100247643100
2017-09-211800.001845.001800.001838.00141700259022500
2017-09-201796.001810.001775.001788.0070600126401600
2017-09-191799.001816.001757.001805.00111500200681900
2017-09-151721.001790.001721.001789.0094800167424700
2017-09-141778.001780.001723.001744.0099100172958500
2017-09-131825.001833.001757.001768.00138400246973700
2017-09-121810.001820.001782.001818.00169900306091000
2017-09-111755.001793.001720.001733.0082800144592000
2017-09-081766.001783.001719.001740.00120500211320100
2017-09-071791.001815.001732.001734.00184100323499700
2017-09-061758.001813.001758.001777.00125000222527800
2017-09-051808.001826.001778.001805.00143100257233300
2017-09-041773.001822.001772.001809.00205400369264200
2017-09-011739.001780.001706.001773.00173800306178000
2017-08-311745.001786.001716.001717.00152300266276300
2017-08-301709.001748.001673.001743.00134300229839100
2017-08-291683.001721.001652.001711.00298900506257000
2017-08-281650.001726.001601.001711.00401800674474700
2017-08-251558.001610.001558.001570.00427300677485000
2017-08-241490.001523.001490.001518.004810072765700
2017-08-231499.001508.001478.001486.0087600130489600
2017-08-221476.001480.001458.001477.0098700144966700
2017-08-211519.001519.001495.001498.006510097748400
2017-08-181538.001540.001511.001512.005620085587200
2017-08-171553.001563.001542.001558.0072200112219100
2017-08-161575.001575.001545.001550.00109700170937600
2017-08-151548.001577.001540.001565.00103300161394400
2017-08-141500.001548.001500.001540.0090400138791500
2017-08-101535.001541.001519.001533.00104300159854800
2017-08-091558.001564.001535.001536.00153900238237400
2017-08-081566.001572.001542.001566.00135500211549800
2017-08-071510.001572.001510.001565.00184800287055100
2017-08-041494.001555.001488.001499.00253500382306100
2017-08-031581.001584.001550.001574.00179700282400300
2017-08-021548.001585.001547.001566.00153000239507200
2017-08-011529.001549.001516.001548.00108500166480800
2017-07-311527.001535.001501.001527.0082300124913000
2017-07-281550.001550.001521.001540.0069100105970100
2017-07-271552.001572.001546.001550.00187300291817700
2017-07-261548.001577.001529.001535.00147100227824300
2017-07-251520.001540.001519.001536.00190600290381000
2017-07-241494.001513.001490.001513.00121000181732100
2017-07-211530.001530.001491.001500.00116200175628000
2017-07-201500.001533.001469.001527.00317300478531900
2017-07-191429.001445.001420.001443.003550050930100
2017-07-181433.001433.001416.001429.004590065294800
2017-07-141435.001449.001423.001424.006940099415700
2017-07-131464.001464.001440.001444.003760054701300
2017-07-121468.001470.001455.001459.002530036956600
2017-07-111466.001481.001461.001468.004910072227700
2017-07-101448.001467.001448.001462.004660068003400
2017-07-071435.001457.001431.001448.006080087940000
2017-07-061460.001473.001429.001434.0071200103480200
2017-07-051453.001471.001439.001459.005370078218100
2017-07-041484.001490.001458.001459.004570067274100
2017-07-031447.001498.001443.001485.00120200177465200
2017-06-301440.001450.001430.001434.003760054188900
2017-06-291435.001464.001427.001460.0080700117126200
2017-06-281430.001433.001414.001428.003840054629100
2017-06-271418.001437.001410.001433.003430048936800
2017-06-261425.001443.001421.001422.004970071027200
2017-06-231434.001445.001430.001434.002630037753900
2017-06-221428.001449.001427.001444.005270075668400
2017-06-211428.001441.001422.001436.003610051735200
2017-06-201432.001444.001425.001433.003580051365800
2017-06-191440.001448.001426.001427.002290032821200
2017-06-161426.001457.001426.001436.0082600118973400
2017-06-151419.001444.001413.001421.0087000124146200
2017-06-141409.001416.001383.001411.004220059192500
2017-06-131414.001419.001388.001389.003290046154100
2017-06-121406.001428.001406.001417.004310061031600
2017-06-091363.001408.001360.001405.0079900110667000
2017-06-081377.001377.001355.001359.004650063371100
2017-06-071342.001380.001338.001380.006280085710400
2017-06-061368.001375.001333.001334.003900052639900
2017-06-051380.001380.001355.001373.005510075397800
2017-06-021326.001381.001326.001379.0088100119777900
2017-06-011338.001345.001322.001325.003580047722600
2017-05-311328.001343.001315.001335.005680075507900
2017-05-301332.001333.001316.001328.005510073006800
2017-05-291359.001359.001332.001334.003140042134500
2017-05-261373.001382.001347.001350.004470060654500
2017-05-251396.001398.001378.001380.004050056267600
2017-05-241400.001400.001377.001390.003880053764000
2017-05-231388.001393.001376.001380.003070042452400
2017-05-221366.001404.001346.001403.0078100107584600
2017-05-191363.001365.001350.001365.005030068234200
2017-05-181375.001375.001355.001355.004560062197000
2017-05-171420.001421.001402.001404.003950055797400
2017-05-161429.001431.001416.001425.006320089910000
2017-05-151417.001429.001413.001420.004580065162900
2017-05-121432.001432.001415.001417.0078600111990700
2017-05-111370.001446.001370.001421.00195100276175100
2017-05-101375.001378.001351.001358.007200098329600
2017-05-091392.001411.001383.001389.00103900145099700
2017-05-081394.001428.001394.001399.00142500200527600
2017-05-021351.001379.001343.001375.0085100116390500
2017-05-011357.001367.001335.001356.004670063148900
2017-04-281355.001358.001336.001340.0087900118115700
2017-04-271358.001361.001334.001348.005670076530500
2017-04-261321.001352.001321.001347.00102000136560100
2017-04-251321.001333.001302.001320.003590047408900
2017-04-241330.001335.001299.001309.003830050260500
2017-04-211284.001313.001279.001311.005390069942800
2017-04-201243.001290.001243.001281.007420094587800
2017-04-191237.001254.001227.001245.004620057368200
2017-04-181249.001255.001235.001238.003380042019500
2017-04-171231.001238.001223.001228.004290052797500
2017-04-141250.001256.001231.001234.005250065335400
2017-04-131261.001263.001242.001251.005640070533600
2017-04-121307.001307.001265.001270.006280080430400
2017-04-111328.001328.001305.001315.005630074080100
2017-04-101305.001328.001304.001314.005590073499900
2017-04-071284.001314.001284.001299.005770074838200
2017-04-061319.001323.001276.001277.005990077568000
2017-04-051336.001354.001313.001323.005100067834900
2017-04-041385.001385.001318.001344.0075700101700800
2017-04-031411.001415.001390.001393.004370061277700
2017-03-311441.001446.001415.001415.005180074124300
2017-03-301433.001463.001431.001434.006430092851500
2017-03-291421.001445.001421.001441.005530079271000
2017-03-281432.001437.001423.001428.00145800208383200
2017-03-271440.001441.001420.001427.0071000101554200
2017-03-241455.001460.001439.001452.0079200114754400
2017-03-231452.001463.001428.001450.0089500129381700
2017-03-221450.001470.001437.001443.0090200130932000
2017-03-211455.001488.001434.001480.0094600138827500
2017-03-171433.001457.001412.001450.0074400106499400
2017-03-161413.001451.001401.001434.006100086749200
2017-03-151436.001442.001427.001427.003750053735900
2017-03-141445.001457.001434.001443.003580051773100
2017-03-131462.001462.001439.001449.0075800109813400
2017-03-101455.001470.001419.001462.0097500141309400
2017-03-091449.001450.001433.001435.0070300101206800
2017-03-081436.001461.001431.001449.00123300178512900
2017-03-071427.001457.001426.001436.00100600144915100
2017-03-061424.001437.001420.001423.006840097658700
2017-03-031413.001437.001410.001424.0076000108598900
2017-03-021430.001443.001412.001413.00103900147706000
2017-03-011401.001430.001392.001421.00120900171170100
2017-02-281409.001428.001400.001401.0088000124488600
2017-02-271380.001414.001376.001388.00160900224190600
2017-02-241368.001413.001362.001375.00102800142192500
2017-02-231362.001369.001354.001362.005550075645500
2017-02-221369.001376.001346.001358.002110028752200
2017-02-211344.001376.001329.001361.00113600153707200
2017-02-201335.001343.001315.001339.003090041077900
2017-02-171332.001344.001320.001336.004220056287500
2017-02-161325.001355.001325.001344.0086800116438900
2017-02-151320.001330.001308.001314.002660035019100
2017-02-141321.001337.001316.001317.004250056245400
2017-02-131335.001337.001315.001323.002110027925700
2017-02-101282.001321.001280.001315.0096200124726100
2017-02-091317.001318.001274.001281.00182700234882300
2017-02-081341.001343.001325.001336.003020040345400
2017-02-071348.001360.001341.001345.005440073390700
2017-02-061356.001363.001341.001349.006960094290000
2017-02-031372.001387.001335.001340.00279000380512700
2017-02-021307.001307.001274.001282.003750048270900
2017-02-011278.001284.001264.001284.001390017708900
2017-01-311281.001291.001278.001278.001290016536700
2017-01-301306.001306.001287.001295.002110027286300
2017-01-271307.001318.001301.001312.006560085829200
2017-01-261299.001307.001293.001307.004910063783000
2017-01-251291.001297.001272.001288.001780022888900
2017-01-241291.001291.001266.001269.001050013385100
2017-01-231305.001308.001287.001291.00980012704000
2017-01-201306.001320.001303.001312.002620034333200
2017-01-191298.001313.001294.001310.001510019684900
2017-01-181294.001294.001272.001289.001750022462800
2017-01-171306.001307.001291.001291.001680021819000
2017-01-161325.001333.001305.001314.001630021466600
2017-01-131333.001333.001312.001329.003310043932100
2017-01-121345.001345.001328.001333.002590034576900
2017-01-111361.001361.001347.001353.001700023002600
2017-01-101360.001366.001348.001354.003480047178200
2017-01-061340.001370.001340.001367.005540075277600
2017-01-051351.001357.001336.001352.005190070022800
2017-01-041321.001360.001321.001357.004410059373500
2016-12-301301.001314.001297.001314.002590033862700
2016-12-291299.001313.001283.001307.003500045468600
2016-12-281308.001315.001284.001307.003600046850300
2016-12-271317.001326.001306.001315.003220042348000
2016-12-261339.001339.001309.001318.003310043707900
2016-12-221319.001340.001303.001339.005340070595500
2016-12-211350.001350.001319.001324.004750063319100
2016-12-201359.001359.001340.001355.002130028727800
2016-12-191374.001374.001348.001363.002460033415700
2016-12-161380.001389.001360.001372.006670091806500
2016-12-151350.001399.001347.001372.0098700135179900
2016-12-141356.001356.001338.001352.003040041009700
2016-12-131354.001367.001343.001350.005110069205900
2016-12-121326.001360.001322.001338.003990053329700
2016-12-091335.001350.001320.001322.006700089213800
2016-12-081310.001322.001304.001318.0095400125416200
2016-12-071300.001311.001292.001304.005530071989600
2016-12-061310.001319.001295.001302.005230068331500
2016-12-051298.001312.001284.001303.004120053490200
2016-12-021305.001305.001285.001301.002970038479800
2016-12-011296.001317.001296.001305.005000065350100
2016-11-301294.001295.001260.001286.005030064438700
2016-11-291288.001295.001262.001295.003510045054100
2016-11-281248.001295.001242.001287.006990089364300
2016-11-251235.001251.001235.001246.003890048331300
2016-11-241236.001240.001223.001232.002320028564500
2016-11-221220.001234.001220.001223.002380029181000
2016-11-211209.001222.001209.001219.001950023742300
2016-11-181208.001217.001206.001207.002720032891600
2016-11-171200.001200.001168.001181.003210037901100
2016-11-161195.001203.001195.001200.003060036718900
2016-11-151197.001205.001180.001187.003120037115000
2016-11-141180.001213.001180.001201.002370028504200
2016-11-111165.001216.001160.001174.007930094130100
2016-11-101189.001200.001132.001140.008040092931200
2016-11-091203.001219.001139.001153.00100700118682400
2016-11-081200.001245.001199.001200.00251300305579300
2016-11-071339.001363.001325.001350.004890065809200
2016-11-041313.001315.001297.001308.003560046589300
2016-11-021352.001361.001336.001338.002640035573200
2016-11-011375.001383.001357.001380.002690036905400
2016-10-311366.001384.001362.001378.0098600135358900
2016-10-281360.001376.001341.001365.0094400129035300
2016-10-271331.001368.001328.001350.004970067125800
2016-10-261342.001342.001322.001331.005260070315500
2016-10-251340.001368.001337.001342.005870079198400
2016-10-241313.001347.001303.001337.004580060736600
2016-10-211319.001319.001296.001313.003860050597900
2016-10-201322.001334.001308.001319.006470085395200
2016-10-191327.001340.001316.001326.002480032961700
2016-10-181349.001352.001323.001330.004300057285200
2016-10-171330.001354.001325.001349.002200029561600
2016-10-141349.001358.001329.001335.0088700118834300
2016-10-131314.001347.001314.001347.007180095621500
2016-10-121322.001330.001296.001304.003520046153000
2016-10-111331.001348.001326.001331.006300084067900
2016-10-071302.001326.001302.001315.007280095536000
2016-10-061284.001295.001275.001294.007670098676800
2016-10-051255.001281.001255.001270.005740072925000
2016-10-041235.001252.001226.001248.003100038455900
2016-10-031235.001238.001221.001235.002090025740300
2016-09-301221.001233.001204.001230.003810046611700
2016-09-291227.001242.001220.001230.002870035325200
2016-09-281211.001220.001207.001219.001500018208500
2016-09-271206.001224.001200.001224.004430053857900
2016-09-261221.001228.001205.001214.003150038255500
2016-09-231225.001237.001213.001221.005170063324200
2016-09-211217.001242.001208.001237.003080037953400
2016-09-201226.001232.001224.001224.002650032536400
2016-09-161235.001236.001224.001226.003820047050500

   ※ 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