[7947 東証1部] エフピコ 日足 時系列データ

[7947 東証1部] エフピコ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-176000.006040.005890.005900.0084300501672000
2017-11-165850.006010.005850.005970.0086500516139000
2017-11-155910.005970.005870.005900.0091800543180000
2017-11-145870.005940.005860.005900.0086600510939000
2017-11-135840.005930.005840.005920.00108600640738000
2017-11-105990.006030.005920.005990.00138400829667000
2017-11-095810.006100.005780.006040.003435002049315000
2017-11-085900.005910.005620.005900.003181001854568000
2017-11-076230.006280.006130.006230.00128300796925000
2017-11-066180.006250.006160.006230.0081500506604000
2017-11-026100.006170.006050.006160.00103700635523000
2017-11-016000.006090.005970.006080.0094000568324000
2017-10-315940.006000.005920.005950.0055900333181000
2017-10-305970.006000.005930.005970.001803001075770000
2017-10-276000.006070.005970.006060.0071500431597000
2017-10-265820.006010.005760.006000.00103200613598000
2017-10-255950.005950.005860.005870.0053600315544000
2017-10-245880.005950.005880.005950.0044400263306000
2017-10-235980.005980.005880.005900.0059800353072000
2017-10-205900.005960.005890.005920.0069900414061000
2017-10-195900.005920.005840.005870.0077500455618000
2017-10-185820.005900.005820.005890.0055400325471000
2017-10-175810.005840.005800.005830.0052900307797000
2017-10-165760.005830.005750.005810.0082000475550000
2017-10-135820.005820.005750.005800.0064500373646000
2017-10-125750.005870.005750.005840.0065400381149000
2017-10-115660.005760.005660.005750.0043100247289000
2017-10-105670.005710.005640.005680.0064700367543000
2017-10-065720.005740.005670.005700.0061300349638000
2017-10-055690.005810.005690.005760.0053300307520000
2017-10-045720.005770.005700.005700.0040000229187000
2017-10-035690.005780.005680.005730.0055900320921000
2017-10-025710.005740.005640.005660.0064300364603000
2017-09-295800.005800.005740.005750.0057100329220000
2017-09-285720.005760.005640.005760.0057500328529000
2017-09-275730.005790.005730.005750.0090400520558000
2017-09-265710.005770.005670.005740.0071800411433000
2017-09-255720.005740.005650.005700.00111400634181000
2017-09-225660.005740.005640.005700.0091400521216000
2017-09-215620.005680.005620.005660.0067900384098000
2017-09-205600.005620.005570.005620.0050800284504000
2017-09-195710.005710.005560.005610.00102800577484000
2017-09-155630.005630.005530.005560.0087000483961000
2017-09-145700.005700.005610.005640.0085200480605000
2017-09-135700.005730.005670.005680.0051300291871000
2017-09-125670.005680.005620.005670.0065900372521000
2017-09-115690.005710.005640.005660.0067000379978000
2017-09-085560.005680.005560.005650.0086400486008000
2017-09-075510.005600.005470.005590.0091100505344000
2017-09-065550.005640.005510.005510.0091900509517000
2017-09-055640.005660.005580.005590.0061500345690000
2017-09-045630.005690.005610.005670.0075500427109000
2017-09-015750.005760.005650.005670.00138600787369000
2017-08-315780.005790.005630.005690.002532001444031000
2017-08-305900.005940.005850.005940.0066200390847000
2017-08-295830.005870.005800.005860.0043600254761000
2017-08-285890.005920.005860.005880.0047400278740000
2017-08-255890.005910.005860.005890.0044700263207000
2017-08-245880.005920.005870.005910.0045400267731000
2017-08-235980.005990.005880.005930.0061700365863000
2017-08-225860.005930.005860.005880.0054000318584000
2017-08-215880.005910.005860.005860.0038200224581000
2017-08-185890.005910.005850.005880.0062100365211000
2017-08-175960.005990.005930.005930.0067100399417000
2017-08-166050.006080.005990.006000.0072400435986000
2017-08-156120.006180.006010.006050.0073600446830000
2017-08-146110.006110.006000.006020.0095300574914000
2017-08-106160.006240.006120.006160.0079700491639000
2017-08-096260.006310.006180.006210.0090700564715000
2017-08-086350.006370.006270.006320.0072700459094000
2017-08-076390.006460.006370.006390.00120200769160000
2017-08-045800.006410.005800.006290.002977001842214000
2017-08-036090.006230.006080.006200.0086900535294000
2017-08-026170.006170.006070.006110.0048900298628000
2017-08-016070.006190.006050.006150.0088500543109000
2017-07-316030.006070.005990.006030.0091600552329000
2017-07-285940.005960.005900.005930.0052600311564000
2017-07-275950.006010.005950.005960.0065000388820000
2017-07-265990.006000.005940.005950.0045900273931000
2017-07-256030.006080.005980.005990.0037800227378000
2017-07-246010.006040.005960.006040.0043400260547000
2017-07-216040.006080.006030.006070.0051300310584000
2017-07-206040.006080.006030.006060.0057100345805000
2017-07-196020.006080.006010.006050.0066600402870000
2017-07-186000.006020.005940.006000.0058700351773000
2017-07-146090.006100.006000.006000.0046100278458000
2017-07-136070.006100.006040.006070.0069300420974000
2017-07-126040.006070.006020.006060.0041900253531000
2017-07-116070.006110.006060.006070.0058600356604000
2017-07-106140.006140.006050.006070.0048200292964000
2017-07-076130.006160.006080.006090.0049500302413000
2017-07-066150.006180.006070.006140.0072800446053000
2017-07-056030.006090.005960.006080.0081800494479000
2017-07-045980.006030.005900.006020.00116800698027000
2017-07-036070.006110.005970.005980.00130200782996000
2017-06-306110.006110.006020.006080.00107200649337000
2017-06-296210.006210.006140.006140.0081900505066000
2017-06-286300.006310.006230.006240.0039500247314000
2017-06-276350.006400.006310.006330.0061900392525000
2017-06-266260.006360.006250.006340.0042300267389000
2017-06-236270.006270.006200.006240.0037300232159000
2017-06-226260.006310.006230.006290.0052700330560000
2017-06-216270.006330.006250.006270.0041900263259000
2017-06-206290.006320.006250.006290.0074200466503000
2017-06-196190.006280.006180.006280.0059200370075000
2017-06-166140.006190.006060.006090.0062300380618000
2017-06-156110.006150.006050.006140.0058300355879000
2017-06-146160.006210.006060.006080.0078800482647000
2017-06-136130.006150.006080.006090.0072300441248000
2017-06-126090.006090.005980.006080.0096300582051000
2017-06-096200.006220.006120.006150.0085000524585000
2017-06-086310.006340.006230.006230.0082800518858000
2017-06-076300.006350.006260.006330.00110400698306000
2017-06-066040.006360.006040.006340.002384001491010000
2017-06-055930.006050.005910.006040.0081400488023000
2017-06-025880.005920.005860.005920.0062100366189000
2017-06-015850.005900.005840.005870.0060000352244000
2017-05-315810.005900.005810.005840.0077000450018000
2017-05-305750.005860.005750.005840.0051800301154000
2017-05-295710.005810.005700.005790.0045900265222000
2017-05-265800.005820.005710.005710.0071300409606000
2017-05-255750.005820.005720.005790.0076200440140000
2017-05-245820.005840.005720.005740.0082700476586000
2017-05-235800.005850.005790.005820.0071700417555000
2017-05-225790.005860.005780.005820.0045500264728000
2017-05-195800.005870.005750.005800.0058700340461000
2017-05-185730.005830.005720.005820.0094400547158000
2017-05-175650.005810.005640.005810.00151300871302000
2017-05-165590.005660.005580.005650.00110100619670000
2017-05-155540.005590.005520.005570.0089600498180000
2017-05-125480.005590.005480.005570.00114000632374000
2017-05-115460.005510.005450.005480.00112400615936000
2017-05-105480.005520.005460.005500.0092600508261000
2017-05-095480.005530.005450.005490.0098100538565000
2017-05-085350.005470.005330.005460.00179200970706000
2017-05-025280.005300.005240.005250.0070100368960000
2017-05-015310.005320.005230.005260.0058400307324000
2017-04-285250.005310.005210.005300.0084900446945000
2017-04-275330.005350.005270.005300.0087400463819000
2017-04-265350.005400.005310.005320.0087400467275000
2017-04-255300.005360.005290.005300.0076100404589000
2017-04-245270.005320.005250.005280.0065300344935000
2017-04-215210.005240.005180.005240.0056900296895000
2017-04-205160.005220.005160.005200.0068600357021000
2017-04-195150.005230.005150.005180.0076500397576000
2017-04-185130.005180.005120.005160.0054200278954000
2017-04-175040.005110.005010.005080.0066500337569000
2017-04-145110.005130.005020.005040.0055000278388000
2017-04-135130.005190.005110.005140.00101000519450000
2017-04-125120.005210.005090.005130.00117000602674000
2017-04-115080.005150.005070.005130.0093500478058000
2017-04-105160.005180.005080.005110.00106700546367000
2017-04-075120.005230.005120.005190.00103200535412000
2017-04-065150.005200.005110.005120.00107000550773000
2017-04-055190.005210.005150.005170.0073700381626000
2017-04-045220.005270.005180.005200.0098800515082000
2017-04-035250.005270.005180.005230.00117600616001000
2017-03-315160.005350.005140.005180.003308001728370000
2017-03-305000.005020.004940.004950.00138800690802500
2017-03-295080.005120.005060.005090.0048400246262000
2017-03-285090.005150.005080.005150.0065500335817000
2017-03-275050.005090.005010.005040.0051500259544000
2017-03-245040.005140.005020.005110.0070400358827000
2017-03-234975.005030.004940.005020.00110700552757000
2017-03-224985.005020.004985.004995.0058300291585000
2017-03-215010.005070.005010.005020.0059300298484000
2017-03-175010.005080.005010.005040.0057100288459000
2017-03-165020.005070.005020.005020.0076700386228000
2017-03-155110.005140.005100.005110.0034300175546000
2017-03-145120.005180.005100.005160.0096800498503000
2017-03-135060.005110.005050.005100.0047000239395000
2017-03-105060.005080.005010.005050.00110100556761000
2017-03-094970.005010.004945.004995.0074800372943000
2017-03-084945.005020.004940.004975.00146700730104500
2017-03-074920.004965.004905.004920.00103700511301000
2017-03-065010.005020.004920.004920.0097100481156500
2017-03-034935.005030.004890.005010.00188000937856500
2017-03-025050.005110.004985.005010.002892001448750000
2017-03-015090.005140.005080.005130.0053600274229000
2017-02-285110.005150.005080.005090.0071100363793000
2017-02-275110.005140.005080.005110.0047500242832000
2017-02-245140.005160.005110.005110.0051200262940000
2017-02-235140.005180.005130.005140.0031100160069000
2017-02-225160.005180.005140.005150.0048000247562000
2017-02-215150.005170.005140.005150.0059100304223000
2017-02-205160.005180.005150.005150.0044300228581000
2017-02-175130.005190.005130.005180.0052200269898000
2017-02-165160.005170.005120.005130.0081400418292000
2017-02-155210.005220.005180.005180.0048300250979000
2017-02-145230.005280.005210.005220.00115500605425000
2017-02-135180.005260.005160.005220.0093800490386000
2017-02-105170.005200.005140.005180.0096500499764000
2017-02-095090.005170.005080.005130.00103800532653000
2017-02-085100.005120.005040.005090.00173200878121000
2017-02-075200.005200.005110.005140.003094001595471000
2017-02-065410.005430.005360.005430.0073800398895000
2017-02-035340.005450.005330.005350.0054700293786000
2017-02-025390.005390.005290.005300.0042000224279000
2017-02-015420.005470.005370.005390.0048200260472000
2017-01-315370.005430.005360.005380.0046700251490000
2017-01-305390.005400.005350.005400.0037000198942000
2017-01-275430.005440.005390.005410.0057800312747000
2017-01-265430.005440.005400.005430.0035000189864000
2017-01-255440.005440.005370.005410.0032000172683000
2017-01-245380.005450.005360.005390.0051900280001000
2017-01-235480.005490.005380.005390.0065300353842000
2017-01-205400.005510.005400.005480.0063100345394000
2017-01-195480.005530.005400.005490.0075700415382000
2017-01-185380.005490.005370.005450.00101300549731000
2017-01-175410.005410.005330.005330.0056200300875000
2017-01-165480.005510.005420.005450.0052600286824000
2017-01-135440.005480.005440.005470.0044300242037000
2017-01-125520.005530.005450.005460.0065900360724000
2017-01-115480.005530.005440.005480.0064600355067000
2017-01-105530.005550.005490.005500.0096500531755000
2017-01-065380.005550.005370.005540.00126400694378000
2017-01-055400.005430.005370.005390.0055900301864000
2017-01-045380.005380.005320.005360.0092100493566000
2016-12-305320.005380.005310.005360.0047300252674000
2016-12-295320.005330.005270.005310.0097100514376000
2016-12-285360.005400.005340.005360.0078300419906000
2016-12-275370.005430.005350.005410.0095700515881000
2016-12-265380.005410.005350.005370.0067700363400000
2016-12-225350.005380.005320.005360.0070000374184000
2016-12-215480.005480.005330.005340.00102700552932000
2016-12-205370.005560.005370.005540.00128300705192000
2016-12-195300.005370.005300.005350.0062900335057000
2016-12-165330.005340.005290.005330.0067800360442000
2016-12-155340.005380.005280.005310.00123600658565000
2016-12-145480.005480.005270.005310.00151200806177000
2016-12-135300.005500.005300.005490.00134800728245000
2016-12-125240.005290.005150.005290.00153100801114000
2016-12-095200.005250.005170.005220.00132600689948000
2016-12-085340.005370.005230.005260.0092000484038000
2016-12-075380.005390.005290.005310.0067600359564000
2016-12-065430.005450.005350.005360.0068900370504000
2016-12-055460.005490.005420.005450.0059700325165000
2016-12-025550.005550.005370.005450.00116800636920000
2016-12-015680.005690.005600.005620.0069300389639000
2016-11-305630.005700.005570.005690.0059500335783000
2016-11-295730.005740.005600.005640.0040900230990000
2016-11-285610.005680.005550.005660.0051100287883000
2016-11-255580.005620.005570.005610.0044000246212000
2016-11-245520.005620.005480.005620.0079900445163000
2016-11-225590.005690.005570.005660.0048400273105000
2016-11-215650.005700.005590.005600.0034100191779000
2016-11-185600.005650.005560.005640.0043400243923000
2016-11-175510.005570.005500.005540.0035400195962000
2016-11-165550.005570.005470.005550.0073200404478000
2016-11-155560.005590.005450.005500.0098300541166000

   ※ 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。 

Twitter