[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 
2017-04-212108.002130.002096.002122.00103800219764300
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
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

   ※ 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