[7296 東証1部] エフ・シー・シー 日足 時系列データ

[7296 東証1部] エフ・シー・シー (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-232303.002303.002230.002236.004486001011364000
2017-08-222307.002308.002284.002286.00149500342599400
2017-08-212344.002344.002301.002306.0076200175872900
2017-08-182330.002333.002306.002319.00126700293613000
2017-08-172338.002365.002321.002363.00169400397797600
2017-08-162296.002357.002294.002338.00179000418008400
2017-08-152314.002318.002294.002296.0089900207121100
2017-08-142290.002303.002270.002287.00108400247957300
2017-08-102331.002346.002313.002321.00148000344350200
2017-08-092349.002362.002323.002332.00136800319806700
2017-08-082387.002401.002325.002340.00266900627025300
2017-08-072380.002410.002362.002397.00154600369308500
2017-08-042388.002390.002341.002359.00338300799387900
2017-08-032417.002429.002395.002413.00118600285365600
2017-08-022409.002439.002400.002425.00141400342538700
2017-08-012418.002438.002391.002419.00301000726491300
2017-07-312421.002502.002402.002418.007579001844509200
2017-07-282274.002321.002268.002321.00276400636811900
2017-07-272255.002293.002253.002279.00115100261453700
2017-07-262274.002280.002254.002270.00130500295656900
2017-07-252258.002269.002238.002257.00111500251286400
2017-07-242245.002256.002217.002255.00223700501096800
2017-07-212290.002290.002269.002274.00126000286750300
2017-07-202302.002315.002286.002298.00119900275815100
2017-07-192333.002333.002286.002302.00177900409759200
2017-07-182341.002341.002306.002341.00208700485905700
2017-07-142307.002366.002305.002349.00267100626230000
2017-07-132319.002322.002290.002308.00140100322904800
2017-07-122315.002343.002312.002322.00153000355923200
2017-07-112272.002322.002269.002322.00154500356244900
2017-07-102255.002278.002241.002277.00126500286413100
2017-07-072224.002245.002206.002236.00182000405957700
2017-07-062248.002258.002227.002238.00158200354131200
2017-07-052274.002275.002235.002273.00211400477930800
2017-07-042272.002286.002248.002257.00150100339869800
2017-07-032249.002271.002245.002266.0093100210625700
2017-06-302238.002272.002229.002262.00147600332853600
2017-06-292242.002257.002220.002255.00110500248306000
2017-06-282224.002237.002216.002218.0097500216660200
2017-06-272196.002231.002196.002224.00131000290779500
2017-06-262204.002210.002185.002186.00102300224483300
2017-06-232190.002225.002182.002211.00127500282002900
2017-06-222207.002208.002182.002190.00159800350542600
2017-06-212242.002248.002216.002216.00108600242213200
2017-06-202231.002260.002231.002240.00134800303011800
2017-06-192168.002236.002158.002227.00226100500239900
2017-06-162149.002189.002149.002169.00253700549665300
2017-06-152156.002184.002136.002136.00225600485085400
2017-06-142194.002217.002169.002169.00158300345362700
2017-06-132183.002226.002178.002191.00180200396544300
2017-06-122219.002241.002207.002219.00127500283569300
2017-06-092232.002243.002205.002229.00122800273697300
2017-06-082200.002252.002199.002242.00299700669500700
2017-06-072176.002189.002157.002185.00100300218423100
2017-06-062188.002209.002175.002176.00257700564258900
2017-06-052240.002240.002200.002205.00219000484195400
2017-06-022199.002268.002193.002258.00288900649310600
2017-06-012153.002195.002131.002192.00291300633160800
2017-05-312140.002159.002134.002141.00159400341688300
2017-05-302143.002149.002124.002148.00109300233788700
2017-05-292135.002149.002116.002141.00189500404955500
2017-05-262117.002129.002112.002112.00116100245789800
2017-05-252143.002149.002114.002132.00137500293255900
2017-05-242147.002179.002142.002147.00285700615071500
2017-05-232107.002136.002105.002127.00290500616948600
2017-05-222088.002091.002057.002080.00195000405968500
2017-05-192067.002072.002047.002059.00155400320082500
2017-05-182095.002095.002053.002064.00317200655931700
2017-05-172144.002148.002109.002111.00235300499168400
2017-05-162169.002178.002152.002155.00170400368756500
2017-05-152172.002183.002156.002160.00170200368439900
2017-05-122227.002242.002187.002189.00244400538591900
2017-05-112208.002246.002203.002241.00173300386603000
2017-05-102234.002243.002203.002213.00191600425010500
2017-05-092235.002239.002206.002218.00132900295024500
2017-05-082182.002249.002182.002241.00292100651577500
2017-05-022115.002171.002115.002141.00384500824378700
2017-05-012024.002124.002004.002112.007739001595824400
2017-04-282171.002173.002124.002124.00293200627955600
2017-04-272187.002213.002181.002191.00154600339398400
2017-04-262186.002214.002171.002202.0094400207739900
2017-04-252137.002170.002130.002160.0091800197868300
2017-04-242164.002164.002126.002144.00120600258373700
2017-04-212108.002130.002096.002122.00103800219764300
2017-04-202061.002100.002053.002076.00180100375401700
2017-04-192055.002078.002034.002061.00165300340246000
2017-04-182087.002106.002070.002077.0073300152921300
2017-04-172060.002075.002031.002060.00142500292454700
2017-04-142096.002103.002070.002074.00122700255502000
2017-04-132097.002104.002067.002101.00176200368455600
2017-04-122119.002128.002112.002123.00131900279700400
2017-04-112140.002169.002135.002147.0071300153163000
2017-04-102173.002191.002153.002157.00181000391477200
2017-04-072145.002176.002125.002148.00153100329327500
2017-04-062162.002162.002117.002133.00163200348211800
2017-04-052197.002200.002150.002174.00122600265953900
2017-04-042200.002203.002149.002177.00138100300422900
2017-04-032234.002235.002200.002214.00101500224702700
2017-03-312255.002284.002222.002222.00131300294887600
2017-03-302267.002267.002237.002245.00121700273739300
2017-03-292298.002309.002277.002281.00134100306747900
2017-03-282273.002293.002262.002293.00174900398934600
2017-03-272255.002270.002234.002244.0084300189336900
2017-03-242257.002300.002240.002278.0070300160112000
2017-03-232266.002270.002247.002261.00103900234686200
2017-03-222263.002277.002250.002260.00168800381943700
2017-03-212324.002330.002302.002311.00115500266992500
2017-03-172344.002359.002324.002339.00102400239487100
2017-03-162326.002357.002322.002356.0094600222232800
2017-03-152343.002353.002316.002349.00135900318160000
2017-03-142342.002349.002308.002347.00104200243635600
2017-03-132338.002341.002311.002337.0094400220042200
2017-03-102360.002360.002331.002337.00142900335114900
2017-03-092300.002330.002296.002325.0097500226089500
2017-03-082298.002321.002278.002283.0095100217954100
2017-03-072308.002328.002288.002293.00112900259938900
2017-03-062270.002305.002268.002293.0098700226658400
2017-03-032294.002313.002257.002270.00260100593365800
2017-03-022320.002330.002283.002291.00311700717202300
2017-03-012250.002319.002250.002311.00347300797067900
2017-02-282291.002322.002249.002254.00256500584288700
2017-02-272264.002270.002227.002244.00211900476181300
2017-02-242279.002296.002270.002276.00163900373889500
2017-02-232296.002304.002261.002288.00184300420539100
2017-02-222273.002333.002262.002303.00263200606154400
2017-02-212265.002279.002245.002270.00137900312626100
2017-02-202269.002284.002249.002254.00208600470961200
2017-02-172262.002282.002244.002278.00160900365129300
2017-02-162267.002295.002263.002283.00193600440733500
2017-02-152290.002302.002260.002293.00295300676240500
2017-02-142300.002328.002256.002268.004798001095648300
2017-02-132198.002221.002177.002220.00217100479121300
2017-02-102135.002196.002124.002156.00305000659542700
2017-02-092117.002122.002081.002085.00142500297817400
2017-02-082132.002145.002112.002142.00117000249171300
2017-02-072167.002169.002122.002127.00143200305843000
2017-02-062175.002207.002172.002190.00144300315740000
2017-02-032160.002196.002136.002177.00250400545140200
2017-02-022200.002217.002161.002168.00259200564452600
2017-02-012114.002202.002095.002191.006860001484589700
2017-01-312033.002069.002025.002048.00279900574890400
2017-01-302053.002058.002032.002040.00181600371314800
2017-01-272057.002072.002040.002069.00174300359849300
2017-01-262058.002062.002024.002036.00207800423662600
2017-01-252022.002041.002005.002032.00240400487177900
2017-01-242020.002023.001976.001990.00377700751194200
2017-01-232068.002068.002039.002047.00218200447286900
2017-01-202091.002097.002074.002082.00192100400116900
2017-01-192072.002102.002065.002090.00263200547761100
2017-01-182016.002070.001995.002062.00254500517811900
2017-01-172080.002087.002046.002055.00274400565801600
2017-01-162100.002108.002085.002094.00124600260962400
2017-01-132109.002115.002094.002111.00149500314805400
2017-01-122120.002129.002090.002109.00223100470203300
2017-01-112170.002170.002104.002114.00449700953671500
2017-01-102133.002206.002133.002173.004623001004850400
2017-01-062111.002124.002096.002119.00168000354649500
2017-01-052196.002198.002141.002152.00134600290197800
2017-01-042131.002195.002129.002195.00236300514633900
2016-12-302093.002128.002056.002103.00311100653301000
2016-12-292132.002148.002095.002103.00266900564089900
2016-12-282105.002138.002083.002133.00384200809836100
2016-12-272118.002149.002094.002133.00254000539119500
2016-12-262170.002170.002117.002134.00193200412727000
2016-12-222195.002201.002168.002170.00166600362797100
2016-12-212200.002214.002183.002185.00267200586247000
2016-12-202170.002196.002150.002188.00196300428604100
2016-12-192180.002189.002150.002176.00179100389238100
2016-12-162189.002197.002156.002194.00184400403144400
2016-12-152168.002209.002164.002190.00214700469797700
2016-12-142153.002205.002151.002156.00446400968741300
2016-12-132105.002135.002080.002131.00232800493124500
2016-12-122100.002120.002082.002110.00307600646853300
2016-12-092075.002093.002067.002078.00185400384869600
2016-12-082054.002077.002038.002073.00286200588853100
2016-12-072034.002046.002005.002030.00360800729664600
2016-12-061999.002052.001999.002050.00295500601505500
2016-12-051995.002000.001970.001978.00247700491063300
2016-12-022031.002037.002007.002017.00181300366100300
2016-12-012001.002036.002000.002019.00408300821094500
2016-11-302003.002015.001967.001978.00462300916841200
2016-11-292021.002032.002018.002028.00170200344283500
2016-11-282106.002108.002026.002052.00273100561741000
2016-11-251990.002154.001985.002133.007432001555972500
2016-11-241971.001991.001955.001976.00202600400465000
2016-11-221986.001986.001915.001943.00430800835514900
2016-11-212000.002009.001968.001992.00298400592175900
2016-11-181978.001999.001969.001996.00227900453078600
2016-11-171938.001975.001938.001960.00236600462925300
2016-11-161935.001952.001915.001945.00199200386531400
2016-11-151918.001942.001890.001896.00353100673184400
2016-11-141920.001967.001920.001958.00313300610668300
2016-11-111954.001959.001889.001896.00268700515168700
2016-11-101937.001952.001910.001925.00254500490845200
2016-11-091952.001967.001802.001818.00421600787216100
2016-11-081960.001965.001921.001927.00264600512409700
2016-11-071930.001938.001909.001929.00258600498029600
2016-11-041918.001929.001861.001878.005404001015968700
2016-11-021973.001982.001920.001953.005988001165316800
2016-11-011954.002005.001901.002000.0013352002629605800
2016-10-312293.002317.002281.002304.00162200373631600
2016-10-282272.002309.002264.002300.00179200410064400
2016-10-272256.002269.002243.002257.00144600325875400
2016-10-262292.002306.002242.002252.00322900727965000
2016-10-252272.002329.002271.002319.00246000567766900
2016-10-242280.002300.002261.002299.00252300577078400
2016-10-212342.002355.002272.002293.00406000936833400
2016-10-202358.002382.002321.002382.00274500647464300
2016-10-192302.002329.002278.002326.00301300695512000
2016-10-182330.002348.002299.002340.00207900483735900
2016-10-172305.002347.002276.002345.00207200480488300
2016-10-142269.002322.002252.002321.00205300471637000
2016-10-132291.002306.002255.002267.00263200597915900
2016-10-122300.002314.002283.002289.00173900398721300
2016-10-112345.002367.002326.002338.00101700238663600
2016-10-072356.002373.002339.002352.00177500417184800
2016-10-062409.002425.002374.002385.00219200525172800
2016-10-052350.002403.002331.002391.00370100880929500
2016-10-042252.002292.002240.002287.00372900848986500
2016-10-032177.002203.002160.002202.00256800562479300
2016-09-302212.002226.002147.002161.00241300525742200
2016-09-292173.002205.002157.002162.00211500459226900
2016-09-282157.002192.002146.002182.00156900340881000
2016-09-272164.002195.002128.002190.00461300999174700
2016-09-262249.002249.002212.002214.00150800336385000
2016-09-232272.002282.002223.002253.00154000346661600
2016-09-212228.002281.002187.002280.00167400373963600
2016-09-202173.002252.002171.002225.00257700570386300
2016-09-162190.002194.002138.002161.00271700586649700
2016-09-152253.002253.002189.002199.00177200390859800
2016-09-142259.002278.002238.002255.00151400342438600
2016-09-132242.002275.002232.002264.00307400692773700
2016-09-122226.002291.002205.002220.00388900872395600
2016-09-092237.002272.002210.002216.00259100577456700
2016-09-082172.002207.002153.002190.00134700294951900
2016-09-072137.002176.002128.002167.0096200207259700
2016-09-062164.002222.002157.002191.00192900423582900
2016-09-052147.002189.002124.002160.00240500519489500
2016-09-022093.002110.002048.002087.00147000306526800
2016-09-012089.002164.002085.002104.00325100690536700
2016-08-312042.002083.002025.002070.00177500366562600
2016-08-301980.002019.001980.002016.00124400249425700
2016-08-291979.002070.001972.002023.00306700621556700
2016-08-261891.001910.001872.001904.00179900341408700
2016-08-251956.001960.001896.001901.00269900515195200
2016-08-241971.001994.001959.001971.00172700340761100
2016-08-231967.001984.001952.001966.00171300336772800
2016-08-222006.002023.001957.001987.00286100566814500
2016-08-192075.002075.002012.002023.00244000497317300
2016-08-182078.002105.002047.002075.00155000322520700

   ※ 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