[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 
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
2016-08-172090.002123.002086.002118.00134300282858800
2016-08-162118.002136.002102.002111.00124400263519200
2016-08-152155.002155.002106.002118.00124200263788300
2016-08-122182.002193.002147.002167.00142400307840900
2016-08-102232.002232.002162.002176.00127700278708300
2016-08-092185.002240.002180.002238.00165900367879800
2016-08-082118.002185.002088.002184.00147700318217900
2016-08-052078.002113.002061.002082.00160300334100100
2016-08-042071.002098.002045.002082.00251900522680100
2016-08-032068.002087.002037.002072.00276500570362100
2016-08-022140.002177.002126.002138.00271100581262100
2016-08-012266.002266.002160.002219.006676001479656400
2016-07-291978.002023.001935.002016.00172200341562600
2016-07-281984.001990.001955.001978.00113100223735700
2016-07-271940.002002.001914.001981.00187700371024800
2016-07-261959.001959.001902.001909.00141200270623200
2016-07-251978.002028.001963.001972.00207000411235500
2016-07-221920.001970.001914.001970.0091400178486900
2016-07-211980.001997.001950.001960.00189400372829800
2016-07-201924.001980.001906.001975.00198200385758900
2016-07-191936.001946.001891.001924.00119000228017300
2016-07-151915.001934.001885.001895.00225800430502200
2016-07-141869.001894.001845.001890.00210200393974000
2016-07-131875.001886.001840.001849.00272200505338600
2016-07-121727.001787.001722.001757.00150600265120400
2016-07-111629.001694.001629.001687.00153300256062900
2016-07-081605.001650.001605.001608.00156100252920800
2016-07-071605.001641.001601.001611.00112900182792200
2016-07-061623.001623.001587.001611.00156900251784800
2016-07-051660.001687.001646.001657.00146400243305700
2016-07-041660.001680.001632.001671.00123500205575400
2016-07-011673.001699.001653.001660.00153900256828700
2016-06-301694.001698.001644.001655.00159000265074500
2016-06-291651.001682.001624.001658.00166000275512800
2016-06-281600.001644.001574.001633.00247000399048400
2016-06-271681.001700.001575.001609.00450100726986400
2016-06-241883.001886.001708.001721.00170000299590400
2016-06-231850.001871.001835.001869.0096700179383300
2016-06-221866.001866.001828.001849.00151800280151800
2016-06-211852.001898.001834.001895.0097500182994200
2016-06-201855.001879.001846.001852.0081200150904200
2016-06-171810.001839.001799.001820.00161200292990200
2016-06-161869.001869.001775.001777.00159400287792400
2016-06-151843.001901.001833.001888.00119000223742100
2016-06-141869.001869.001836.001853.0096100177839400
2016-06-131902.001908.001869.001879.00179200336915400
2016-06-101960.001970.001926.001938.00151100293836000
2016-06-091960.001977.001942.001960.00116200228025200
2016-06-081946.001974.001927.001970.00135300264337000
2016-06-071989.001989.001945.001961.00145800286047000
2016-06-061989.001991.001954.001973.00254200499980200
2016-06-032064.002079.002011.002029.00178500362533500
2016-06-022124.002135.002048.002056.00186800388558700
2016-06-012090.002127.002062.002074.00173500362360700
2016-05-312100.002138.002082.002109.00159000335200400
2016-05-302066.002099.002035.002099.00110000229538500
2016-05-272028.002074.002012.002055.00134100275396000
2016-05-262050.002050.002007.002013.00192900389828600
2016-05-252053.002055.001999.002019.00135400273268000
2016-05-242027.002036.001997.002000.00187000377240000
2016-05-231945.002070.001936.002062.00486400983756900
2016-05-201885.001947.001866.001944.00197200377264300
2016-05-191917.001919.001872.001885.00104800197371300
2016-05-181929.001930.001856.001889.00167600315554000
2016-05-171913.001935.001889.001929.0095100181947700
2016-05-161903.001915.001887.001901.00121700231548600
2016-05-131877.001914.001870.001900.00245800465835500
2016-05-121857.001883.001830.001873.0084300156503200
2016-05-111904.001922.001861.001867.00101100189741400
2016-05-101830.001899.001823.001897.00121600227847100
2016-05-091853.001869.001815.001832.00183500336690400
2016-05-061808.001862.001797.001859.00340900626063300
2016-05-021780.001848.001741.001809.005711001020391800
2016-04-281919.001948.001859.001863.00298700570206900
2016-04-271866.001895.001854.001882.00193800363045500
2016-04-261927.001931.001854.001866.00179500337065700
2016-04-251933.001973.001915.001943.00312800608382400
2016-04-221867.001909.001860.001904.00232800439018000
2016-04-211830.001873.001814.001866.00161100298200100
2016-04-201810.001837.001785.001790.00149900270733300
2016-04-191799.001834.001763.001787.00176600315557600
2016-04-181741.001764.001729.001755.00133500233644000
2016-04-151794.001838.001788.001802.00128400231797900
2016-04-141793.001823.001777.001813.00171100308725000
2016-04-131701.001771.001701.001765.00255300445688700
2016-04-121659.001703.001659.001696.00142300241035200
2016-04-111688.001693.001631.001659.00201300332645400
2016-04-081653.001720.001636.001701.00245500413503900
2016-04-071680.001715.001664.001680.00178300300797400
2016-04-061648.001687.001631.001677.00358500596135000
2016-04-051719.001733.001644.001648.00475800792129000
2016-04-041791.001807.001724.001753.00279800490228000
2016-04-011886.001891.001793.001797.00335200609395200
2016-03-311898.001936.001879.001902.00184300351817700
2016-03-301969.001977.001898.001900.00191600369197100
2016-03-291932.001975.001921.001972.00202300395896800
2016-03-281945.001969.001924.001969.00169300329262000
2016-03-251914.001927.001886.001923.00171700327744900
2016-03-241912.001925.001887.001906.00288300549490000
2016-03-231944.001965.001914.001919.00153600296660100
2016-03-221913.001965.001913.001946.00154600300229600
2016-03-181964.001973.001889.001902.00296300567852800
2016-03-171964.002021.001948.001972.00237000469703900
2016-03-161941.001944.001922.001933.00155100299426000
2016-03-151951.001986.001944.001956.00197400387498000
2016-03-141927.001964.001915.001952.0086300167974300
2016-03-111868.001911.001863.001905.00228600430900000
2016-03-101882.001922.001875.001904.00225500428920200
2016-03-091924.001926.001822.001866.00412500766320500
2016-03-081957.001976.001914.001960.00235100459339800
2016-03-071981.001981.001941.001949.00150400293772600
2016-03-041953.001988.001940.001974.00205300404207100
2016-03-031933.001966.001926.001966.00226400441272600
2016-03-021866.001973.001863.001960.00383400744929400
2016-03-011862.001879.001805.001821.00369400674049000
2016-02-291898.001930.001859.001859.00177200336210400
2016-02-261890.001936.001881.001883.00157400299206900
2016-02-251868.001918.001868.001881.00166200313516300
2016-02-241857.001889.001835.001864.00210100391008600
2016-02-231884.001901.001855.001867.00151300283270900
2016-02-221865.001891.001839.001860.00335100623562900
2016-02-191877.001898.001845.001866.00338900634232800
2016-02-181965.001979.001884.001901.00312100597901100
2016-02-171913.001935.001877.001900.00254600484438200
2016-02-161910.001958.001895.001914.00258300498006900
2016-02-151894.001947.001890.001934.00241400463957200
2016-02-121860.001884.001803.001806.00317900584164500
2016-02-101949.001977.001856.001884.00339500646784600
2016-02-091974.001991.001934.001949.00297100583619100
2016-02-082008.002089.002005.002061.006218001280436700
2016-02-052095.002101.001966.002012.006330001273037900
2016-02-042146.002163.002109.002140.00312400667772600
2016-02-032266.002267.002121.002168.005777001252562100
2016-02-022375.002379.002292.002301.00363900846824600
2016-02-012388.002414.002258.002399.0013801003226620700
2016-01-292548.002652.002499.002638.006523001693792000
2016-01-282473.002530.002468.002513.00254300638790100
2016-01-272509.002534.002465.002492.00207500517944100
2016-01-262466.002523.002456.002459.00286900712332800
2016-01-252478.002539.002459.002516.004508001129462100
2016-01-222327.002450.002324.002441.004416001058872500
2016-01-212294.002352.002235.002235.00238100546993100
2016-01-202354.002383.002303.002304.00288400673178000
2016-01-192331.002390.002313.002365.00192300453648700
2016-01-182267.002345.002247.002332.00259200598039000
2016-01-152397.002411.002321.002331.005697001342259700
2016-01-142273.002310.002262.002286.00325900743601300
2016-01-132330.002398.002313.002394.00281000666732300
2016-01-122316.002350.002254.002261.00413400945729100
2016-01-082329.002387.002321.002354.004328001019543600
2016-01-072422.002446.002355.002360.004823001150030300
2016-01-062505.002542.002430.002461.00317500783763300
2016-01-052488.002537.002461.002521.00347400871302100
2016-01-042546.002571.002501.002507.00275800696509800
2015-12-302602.002634.002560.002586.00179300463250500
2015-12-292565.002608.002534.002608.00230900596195400
2015-12-282560.002605.002541.002594.00169100436405000
2015-12-252604.002623.002560.002572.00225500582855800
2015-12-242702.002705.002581.002609.004253001118863100
2015-12-222632.002733.002626.002702.004009001080872300
2015-12-212636.002647.002591.002640.00313700821875600
2015-12-182694.002737.002645.002660.005697001532497100
2015-12-172910.002910.002712.002734.006966001932458200
2015-12-162625.002667.002598.002660.00227800603527700
2015-12-152614.002636.002594.002595.00257900672209600
2015-12-142600.002620.002543.002614.004520001170449700
2015-12-112648.002692.002631.002682.00194600519876000
2015-12-102670.002684.002590.002660.004141001095684400
2015-12-092690.002718.002665.002685.00246600662391600
2015-12-082718.002737.002677.002685.00218400588527700
2015-12-072710.002737.002700.002709.00313200852286900
2015-12-042644.002678.002631.002642.00248600658020500
2015-12-032688.002711.002662.002684.00352300946312000

   ※ 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