[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 
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
2016-02-181054.001064.001028.001030.002460025598500
2016-02-171029.001046.001021.001030.001860019148100
2016-02-161025.001053.001025.001027.002810029067400
2016-02-151045.001059.001025.001033.002820029305000
2016-02-121030.001060.001003.001007.005950061220900
2016-02-101065.001085.001020.001047.004660048752300
2016-02-091070.001080.001046.001073.003270034689100
2016-02-081058.001136.001050.001120.002770030548700
2016-02-051055.001125.001055.001082.006360069411200
2016-02-041071.001101.001052.001057.001700018142300
2016-02-031101.001113.001091.001091.001220013385200
2016-02-021138.001144.001117.001136.002810031799300
2016-02-011137.001137.001098.001134.003060034371000
2016-01-291067.001087.001049.001087.00106200113291200
2016-01-281067.001082.001034.001070.002520026633600
2016-01-271043.001077.001038.001074.001140012110100
2016-01-261040.001045.001023.001030.003580037007000
2016-01-251073.001078.001035.001046.002540026852600
2016-01-221020.001054.001020.001052.002580026692300
2016-01-211014.001042.00987.00987.003110031516500
2016-01-201079.001090.001043.001044.002130022547300
2016-01-191093.001110.001074.001087.001540016726700
2016-01-181060.001104.001047.001092.003150033904900
2016-01-151136.001136.001074.001077.002790030853400
2016-01-141101.001133.001091.001111.003150034977000
2016-01-131117.001137.001112.001126.002330026235900
2016-01-121128.001145.001101.001106.003890043473900
2016-01-081116.001138.001108.001128.004600051721400
2016-01-071145.001162.001129.001133.001990022661400
2016-01-061181.001184.001125.001156.002090024206600
2016-01-051178.001197.001173.001185.001900022510600
2016-01-041216.001216.001183.001189.002460029479000
2015-12-301230.001237.001222.001227.001370016849000
2015-12-291232.001234.001217.001230.001450017822800
2015-12-281183.001230.001183.001221.001650019948500
2015-12-251234.001235.001175.001194.006340076803400
2015-12-241254.001266.001232.001234.003000037511400
2015-12-221219.001253.001219.001246.006670082272700
2015-12-211221.001223.001190.001210.003190038452100
2015-12-181246.001276.001231.001236.005460068355000
2015-12-171250.001257.001246.001252.003600045032800
2015-12-161217.001247.001217.001243.004540056031300
2015-12-151228.001228.001201.001203.002840034460600
2015-12-141226.001258.001200.001223.004280052257200
2015-12-111229.001255.001228.001244.006730083170000
2015-12-101221.001227.001206.001223.003470042255100
2015-12-091220.001235.001211.001234.004010049048900
2015-12-081221.001228.001206.001221.002110025689700
2015-12-071219.001232.001219.001221.002860034980600
2015-12-041206.001225.001206.001219.002680032561800
2015-12-031233.001239.001220.001233.004060049989900
2015-12-021193.001234.001189.001234.004410053596600

   ※ 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