[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 
2017-02-241368.001413.001362.001375.00102800142192500
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
2016-09-151227.001242.001221.001235.005010061694000
2016-09-141218.001232.001208.001227.003540043363200
2016-09-131233.001238.001215.001227.004030049461100
2016-09-121216.001241.001205.001221.001770021500200
2016-09-091231.001252.001229.001242.0084700105001500
2016-09-081194.001230.001191.001225.007970097422000
2016-09-071198.001205.001176.001202.0094300112654300
2016-09-061204.001206.001194.001203.002240026896000
2016-09-051175.001220.001166.001204.005770068941800
2016-09-021155.001175.001153.001172.004040046981600
2016-09-011152.001168.001151.001155.002780032109900
2016-08-311159.001174.001140.001158.003720043075500
2016-08-301143.001156.001140.001152.002040023480100
2016-08-291120.001151.001117.001140.005460061873400
2016-08-261121.001121.001091.001091.003790041783600
2016-08-251122.001136.001122.001128.002040023039500
2016-08-241125.001140.001116.001122.002540028596800
2016-08-231126.001138.001119.001122.001630018364400
2016-08-221128.001143.001121.001142.001660018853900
2016-08-191105.001129.001105.001124.004160046415100
2016-08-181116.001130.001107.001113.001620018122200
2016-08-171099.001139.001099.001132.007050078550900
2016-08-161134.001136.001108.001113.003000033593500
2016-08-151121.001146.001112.001134.003950044771400
2016-08-121120.001134.001110.001120.004340048606300
2016-08-101099.001148.001099.001111.005560062110600
2016-08-091090.001158.001074.001120.005720063992100
2016-08-081061.001095.001053.001093.006420069000200
2016-08-051104.001104.001000.001036.00328000348532100
2016-08-04945.00969.00945.00969.001900018197600
2016-08-03937.00943.00929.00940.001750016391100
2016-08-02959.00959.00933.00937.0091008629100
2016-08-01989.00989.00960.00964.0092008927200
2016-07-29987.00998.00968.00990.008890087712200
2016-07-28971.00983.00971.00980.001410013754000
2016-07-27983.00985.00954.00969.001740016956300
2016-07-26970.00982.00963.00975.001170011366300
2016-07-25968.00976.00960.00969.0086008333800
2016-07-22951.00961.00951.00959.001150010960700
2016-07-21950.00961.00949.00960.0073006974100
2016-07-20957.00960.00932.00942.001630015383500
2016-07-19952.00962.00947.00956.001280012176700
2016-07-15955.00962.00940.00946.002810026775500
2016-07-14925.00947.00925.00944.001920017954800
2016-07-13930.00945.00917.00926.002920027177900
2016-07-12925.00930.00911.00922.001630015041300
2016-07-11895.00907.00880.00904.002730024558100
2016-07-08876.00884.00863.00865.003380029490600
2016-07-07880.00886.00870.00882.003270028729000
2016-07-06910.00911.00880.00885.003870034366000
2016-07-05914.00919.00901.00913.001630014886700
2016-07-04918.00926.00912.00917.002280020922900
2016-07-01922.00924.00902.00921.001830016775400
2016-06-30938.00947.00887.00907.005190047614900
2016-06-29938.00953.00934.00938.002890027200100
2016-06-28945.00950.00921.00934.005150048192900
2016-06-27966.00972.00951.00966.001700016380500
2016-06-241000.001003.00953.00969.007130070134900
2016-06-23998.00998.00984.00998.001110011018400
2016-06-221000.001000.00980.00998.001970019562100
2016-06-21985.001002.00985.001000.001230012180000
2016-06-20987.001008.00986.00995.001040010342900
2016-06-17986.001019.00986.00987.003030030007200
2016-06-16998.00999.00985.00985.002980029547500
2016-06-151001.001008.00994.00999.001940019392800
2016-06-141021.001027.001000.001002.001610016272200
2016-06-131054.001054.001014.001021.001800018512300
2016-06-101051.001057.001041.001056.003880040765300
2016-06-091054.001056.001048.001051.001110011686400
2016-06-081050.001058.001042.001052.002110022202600
2016-06-071051.001060.001040.001050.001910020050500
2016-06-061034.001055.001033.001045.001060011085800
2016-06-031052.001055.001034.001047.001780018687200
2016-06-021064.001070.001049.001054.001710018117100
2016-06-011068.001075.001063.001064.001370014650800
2016-05-311057.001066.001057.001065.0055005842900
2016-05-301037.001057.001037.001057.001430014957300
2016-05-271045.001048.001031.001037.001820018985000
2016-05-261051.001058.001041.001043.001370014388100
2016-05-251040.001052.001040.001051.0076007947200
2016-05-241037.001044.001036.001040.0065006753800
2016-05-231040.001052.001030.001046.001090011354900
2016-05-201040.001051.001039.001043.002240023403100
2016-05-191040.001048.001029.001033.001290013376600
2016-05-181036.001042.001028.001036.0095009824700
2016-05-171032.001041.001026.001041.0058005999100
2016-05-161014.001034.001014.001031.001290013224400
2016-05-131030.001030.001009.001024.001720017618200
2016-05-121013.001035.001013.001032.001530015706400
2016-05-111030.001037.001016.001024.002370024376600
2016-05-101032.001045.001025.001026.002430025097900
2016-05-091013.001029.001011.001023.001200012236600
2016-05-061002.001013.00990.001013.001960019617700
2016-05-021020.001020.00995.001004.001870018740000
2016-04-281091.001097.001029.001043.002440026207300
2016-04-271081.001087.001064.001081.001630017565800
2016-04-261085.001087.001055.001081.00980010522900
2016-04-251101.001107.001082.001086.001410015370700
2016-04-221076.001092.001066.001092.001610017376000
2016-04-211072.001090.001072.001087.001510016290800
2016-04-201062.001073.001056.001058.001120011905600
2016-04-191039.001065.001038.001063.001970020669600
2016-04-181021.001040.001021.001024.001070010979500
2016-04-151066.001075.001056.001061.001840019583000
2016-04-141056.001073.001056.001072.002040021736700
2016-04-131029.001044.001027.001040.003560036761500
2016-04-121006.001037.001006.001029.001360013916700
2016-04-111025.001025.00998.001007.001740017498600
2016-04-081000.001039.00998.001025.002820028513700
2016-04-071023.001038.001011.001011.001590016245000
2016-04-061018.001033.001012.001025.002200022518800
2016-04-051042.001044.001012.001014.001730017636000
2016-04-041039.001066.001024.001062.003300034745400
2016-04-011061.001063.001039.001048.006870072152000
2016-03-311088.001098.001066.001066.003190034398400
2016-03-301107.001107.001088.001089.0090009865300
2016-03-291087.001120.001087.001113.003180035149100
2016-03-281100.001111.001083.001108.00138000151873200
2016-03-251079.001090.001075.001084.002990032371900
2016-03-241080.001089.001065.001079.003720040095100
2016-03-231098.001098.001076.001080.002020021875700
2016-03-221080.001102.001080.001095.001510016455300
2016-03-181088.001088.001060.001071.003300035393600
2016-03-171100.001118.001082.001098.001840020237900
2016-03-161096.001110.001090.001100.001700018724100
2016-03-151096.001108.001091.001097.001010011078500
2016-03-141100.001114.001098.001110.0074008192500
2016-03-111068.001096.001068.001083.002760029729600
2016-03-101064.001091.001064.001088.001470015817100
2016-03-091066.001074.001050.001059.002400025465000
2016-03-081095.001106.001065.001087.001720018633400
2016-03-071112.001123.001104.001105.001310014530600
2016-03-041108.001129.001102.001107.006560072874200
2016-03-031094.001128.001085.001124.002390026498300
2016-03-021071.001111.001056.001106.002950032180700
2016-03-011064.001066.001044.001059.002070021809600
2016-02-291064.001090.001051.001060.001490015894100
2016-02-261083.001083.001032.001056.005510059283600
2016-02-251028.001058.001028.001053.001740018217900
2016-02-241029.001056.001011.001028.002950030444700
2016-02-231062.001063.001036.001042.001170012249800
2016-02-221045.001063.001038.001059.002800029436900
2016-02-191035.001041.001026.001032.003820039480200

   ※ 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