[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 
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
2016-11-145410.005460.005310.005460.00115600622131000
2016-11-115550.005550.005350.005380.0098000531855000
2016-11-105500.005600.005470.005550.0074700413743000
2016-11-095490.005520.005260.005360.00131500711382000
2016-11-085610.005620.005140.005530.003739002015502000
2016-11-075700.005750.005560.005610.0094100530049000
2016-11-045600.005620.005560.005600.0053400298555000
2016-11-025610.005650.005590.005630.0035200197835000
2016-11-015700.005700.005570.005650.0039000219828000
2016-10-315670.005730.005640.005660.0046300262533000
2016-10-285680.005680.005590.005630.0082500463530000
2016-10-275710.005720.005610.005640.0066500375943000
2016-10-265670.005730.005650.005710.0073000415822000
2016-10-255680.005700.005660.005670.0050500286945000
2016-10-245640.005690.005620.005680.0032300182814000
2016-10-215700.005770.005640.005670.0067200382643000
2016-10-205670.005690.005650.005690.0064800367603000
2016-10-195660.005720.005650.005690.0094800538015000
2016-10-185690.005730.005640.005710.0045200257148000
2016-10-175640.005670.005600.005650.0067900382529000
2016-10-145690.005740.005640.005680.0062700356517000
2016-10-135690.005820.005650.005750.0091300524579000
2016-10-125700.005790.005680.005690.0084200481991000
2016-10-115740.005850.005730.005760.0074800431726000
2016-10-075730.005800.005670.005730.00113400649252000
2016-10-065710.005730.005650.005710.00101800579186000
2016-10-055730.005740.005650.005700.0089600509727000
2016-10-045700.005720.005650.005710.0098900562342000
2016-10-035680.005760.005610.005670.0086700493680000
2016-09-305580.005680.005540.005660.0081200458342000
2016-09-295620.005620.005500.005600.0092900518112000
2016-09-285610.005690.005600.005650.0037100209344000
2016-09-275490.005680.005460.005680.0062500350366000
2016-09-265620.005640.005560.005580.0025800144264000
2016-09-235590.005660.005580.005640.0048200271480000
2016-09-215460.005590.005430.005580.0084700468941000
2016-09-205320.005440.005320.005360.0039400211529000
2016-09-165370.005400.005340.005400.0046400249895000
2016-09-155330.005350.005300.005320.0027900148456000
2016-09-145360.005410.005330.005330.0045800245983000
2016-09-135400.005480.005340.005460.0087800475219000
2016-09-125400.005430.005320.005430.0052500283427000
2016-09-095510.005520.005420.005430.0051800283004000
2016-09-085550.005580.005500.005530.0042800236712000
2016-09-075510.005570.005510.005540.0045700253200000
2016-09-065430.005560.005430.005540.0046000254139000
2016-09-055400.005530.005400.005490.0070900387320000
2016-09-025490.005510.005420.005450.0050600276597000
2016-09-015460.005540.005430.005520.0053300293134000
2016-08-315550.005570.005400.005460.00118500645034000
2016-08-305660.005660.005510.005510.0057600319328000
2016-08-295620.005700.005500.005670.00102200573662000
2016-08-265510.005660.005480.005620.00140300784382000
2016-08-255480.005550.005320.005520.00168900923269000
2016-08-245500.005670.005450.005550.001922001069213000
2016-08-235130.005230.005130.005200.0047800248118000
2016-08-225100.005170.005070.005150.0084400431567000
2016-08-195010.005120.004990.005090.0066900339538000
2016-08-185080.005150.004995.005000.00145600734826000
2016-08-175090.005140.005030.005120.00101600516595000
2016-08-165150.005160.005010.005090.0056200286005000
2016-08-155200.005240.005130.005150.0053900277843000
2016-08-125200.005270.005180.005200.0090500472145000
2016-08-104920.005050.004900.005040.0094700474275000
2016-08-094925.004925.004800.004920.00130100633763000
2016-08-085290.005290.004845.004935.00158500789196500
2016-08-055400.005400.005200.005250.0089500470459000
2016-08-045500.005500.005200.005200.0092500491907000
2016-08-035380.005520.005330.005500.0079200433640000
2016-08-025470.005530.005430.005460.0079500435421000
2016-08-015410.005500.005330.005490.0052700286948000
2016-07-295450.005470.005310.005370.0046200248178000
2016-07-285390.005410.005320.005380.0042300226749000
2016-07-275420.005460.005330.005390.0054500294139000
2016-07-265360.005390.005280.005380.0073600393167000
2016-07-255400.005420.005340.005360.0058500314130000
2016-07-225450.005480.005380.005440.0056100303882000
2016-07-215580.005590.005400.005440.0047800261341000
2016-07-205400.005510.005390.005510.0049500271120000
2016-07-195490.005500.005410.005430.0058900320878000
2016-07-155500.005600.005350.005390.0077500422319000
2016-07-145300.005470.005280.005440.00127300686089000
2016-07-135260.005270.005200.005230.0088200461383000
2016-07-125180.005220.005130.005160.0058100300610000
2016-07-115150.005200.005110.005110.0063800327834000
2016-07-085180.005200.005050.005050.0062300318052000
2016-07-075180.005200.005120.005190.0064200331397000
2016-07-065190.005220.005110.005220.0060600314064000
2016-07-055280.005310.005220.005310.0047100249017000
2016-07-045190.005290.005160.005280.0097100509219000
2016-07-015000.005190.004970.005170.00124400636070000
2016-06-305000.005030.004900.004950.0078800390424500
2016-06-294920.005020.004860.004930.00108200533591000
2016-06-284750.004930.004750.004890.0062200301664500
2016-06-274710.004825.004710.004815.0057900276703000
2016-06-244880.004880.004565.004590.0098900462548000
2016-06-234765.004900.004755.004885.0055000267340000
2016-06-224820.004825.004720.004775.0063600303360000
2016-06-214840.004865.004775.004850.0060000289568000
2016-06-204820.004875.004815.004845.0060900294832000
2016-06-174780.004845.004720.004725.0098900473329500
2016-06-164805.004810.004695.004700.0059000279239000
2016-06-154735.004790.004680.004760.0072400343614000
2016-06-144760.004770.004670.004740.0058600276400500
2016-06-134870.004870.004770.004770.0046600223953500
2016-06-104980.004980.004875.004910.0075200370543500
2016-06-095000.005020.004930.004960.0094600470699000
2016-06-084840.004975.004835.004945.0089000439295000
2016-06-074835.004870.004810.004840.0056100271139000
2016-06-064715.004775.004680.004770.0050300237936000
2016-06-034705.004760.004690.004760.0066500314191000
2016-06-024725.004750.004700.004710.0061100288548000
2016-06-014805.004810.004720.004730.0050000237158500
2016-05-314820.004840.004810.004815.0031200150487500
2016-05-304820.004840.004785.004830.0021500103526000
2016-05-274840.004845.004800.004815.0027300131759500
2016-05-264870.004900.004815.004840.0036700177756000
2016-05-254830.004880.004780.004810.0051400248184000
2016-05-244755.004795.004735.004770.0035600169627500
2016-05-234770.004790.004690.004750.0050000236667500
2016-05-204795.004855.004765.004795.0045600218861500
2016-05-194790.004800.004725.004795.0059800284738000
2016-05-184770.004830.004745.004790.0063400302950500
2016-05-174830.004855.004785.004815.0065300314777500
2016-05-164750.004910.004740.004895.0075900368550000
2016-05-134910.004910.004795.004800.0070400340440500
2016-05-124945.004970.004890.004910.0069200340366000
2016-05-114985.005060.004895.005000.00154900772960000
2016-05-104665.004850.004665.004850.0065000311347000
2016-05-094670.004705.004630.004640.0049500230268500
2016-05-064680.004680.004620.004670.0063400294963000
2016-05-024695.004760.004650.004680.0052000243497000
2016-04-284925.004970.004755.004835.0060100292072500
2016-04-274800.004860.004800.004825.0032200155377500
2016-04-264795.004845.004770.004800.0041200197845500
2016-04-254830.004845.004750.004795.0053300254528500
2016-04-224865.004865.004700.004830.0066500317886500
2016-04-214905.004910.004855.004890.0047200230192000
2016-04-204890.004905.004825.004850.0040600197004000
2016-04-194870.004880.004805.004860.0027500133539000
2016-04-184695.004795.004695.004765.0049600235694500
2016-04-154805.004880.004765.004850.0062100300321000
2016-04-144765.004845.004755.004845.0070100336388500
2016-04-134670.004735.004660.004720.0057600270580500
2016-04-124630.004705.004625.004665.0069200322930000
2016-04-114700.004710.004635.004645.0065900306858500
2016-04-084590.004765.004575.004710.00106800500638500
2016-04-074630.004730.004620.004695.0066600311087500
2016-04-064650.004690.004565.004625.0090500418983000
2016-04-054680.004690.004610.004630.0064300298869500
2016-04-044700.004785.004675.004715.0099400468667500
2016-04-014780.004805.004680.004685.00117700557620500
2016-03-314890.004930.004815.004815.0096600470861500
2016-03-304760.004950.004760.004870.00102300498624000
2016-03-294775.004785.004715.004760.0070000332502000
2016-03-284745.004810.004745.004810.0046900224559000
2016-03-254815.004840.004720.004735.00101800484623500
2016-03-244875.004930.004855.004870.0062400304772000
2016-03-234950.004950.004850.004865.0072000352011500
2016-03-224860.004995.004800.004955.00104200514636500
2016-03-184850.004900.004800.004815.00131800636878500
2016-03-174785.004850.004750.004825.00105100504801500
2016-03-164595.004835.004560.004765.00150700715390000
2016-03-154510.004630.004490.004610.00120300551189000
2016-03-144590.004605.004510.004555.0099100452247000
2016-03-114590.004640.004545.004565.00125800577527000
2016-03-104515.004595.004510.004575.00119500545628500
2016-03-094490.004535.004470.004515.00125300564604000
2016-03-084510.004545.004485.004530.00128200579607000
2016-03-074450.004590.004450.004520.0090700410943500
2016-03-044445.004455.004370.004400.0092000405382000
2016-03-034450.004450.004395.004440.0053500236720500
2016-03-024415.004520.004400.004475.0055800249056000
2016-03-014355.004380.004315.004345.00104500454751000
2016-02-294485.004485.004315.004315.0057400252120000
2016-02-264470.004490.004445.004460.00101800455218500
2016-02-254360.004460.004345.004420.0084900375763000
2016-02-244385.004425.004345.004360.00155100679616500
2016-02-234440.004475.004375.004390.00164200725312500
2016-02-224400.004420.004375.004400.00123900545188000
2016-02-194470.004490.004390.004435.00111000490833000
2016-02-184670.004670.004470.004525.00148300676401500
2016-02-174665.004685.004545.004625.00116400536021000
2016-02-164765.004820.004660.004660.00100700476771000
2016-02-154620.004775.004540.004755.00122000570453000
2016-02-124535.004585.004455.004480.00118600535935500
2016-02-104850.004850.004545.004650.00171400794507000
2016-02-094765.004825.004665.004760.00129300613987000
2016-02-084770.005050.004755.004970.00173600853620500
2016-02-054635.004860.004615.004835.003486001665680500
2016-02-044420.004575.004415.004515.00164200739534500
2016-02-034450.004470.004380.004400.0093700414331000
2016-02-024450.004540.004435.004505.0077800350475000
2016-02-014410.004450.004390.004445.0067200297930000
2016-01-294190.004385.004185.004375.0087000373662000
2016-01-284155.004185.004130.004150.0038000158014000
2016-01-274195.004220.004105.004170.0079800331383500
2016-01-264200.004210.004140.004155.0050900211903500
2016-01-254265.004285.004180.004255.0088200374578000
2016-01-224125.004190.004095.004185.0085600354231500
2016-01-214080.004195.004055.004055.0096700399295000
2016-01-204240.004250.004120.004120.0073700306643500
2016-01-194255.004300.004205.004230.0038700164242000
2016-01-184190.004270.004160.004250.0051200216250500
2016-01-154340.004365.004245.004260.0069100297040500
2016-01-144230.004260.004175.004250.0076800324165000
2016-01-134150.004295.004150.004240.0080300341432500
2016-01-124155.004210.004105.004110.0072700301947500
2016-01-084240.004265.004170.004185.0044400187050000
2016-01-074185.004275.004155.004240.00137400581145500
2016-01-064235.004275.004105.004155.00126300528121000
2016-01-054200.004295.004165.004235.00120700509948500
2016-01-044315.004350.004225.004230.00102600437994500
2015-12-304450.004455.004335.004385.0067500296525000
2015-12-294350.004465.004340.004435.0085900380465500
2015-12-284420.004430.004305.004330.00100300436632000
2015-12-254420.004495.004410.004420.0031600140137500
2015-12-244550.004590.004475.004480.0065400295547500
2015-12-224455.004565.004425.004540.0053600242119500
2015-12-214400.004470.004360.004455.0053700237024500
2015-12-184515.004550.004430.004430.0084700379392500
2015-12-174505.004570.004470.004500.0075300340687000
2015-12-164455.004520.004415.004440.0069300308880000
2015-12-154440.004470.004390.004405.0039800176047000
2015-12-144510.004525.004405.004475.0068000304033000
2015-12-114470.004575.004470.004510.0075700341669000
2015-12-104475.004515.004435.004470.0056300252093500
2015-12-094565.004585.004525.004545.0040100182493000
2015-12-084615.004640.004560.004585.0037000169815500
2015-12-074670.004730.004625.004625.0044000205770000
2015-12-044590.004635.004590.004600.0044100203154000
2015-12-034615.004670.004590.004655.0037700174872000

   ※ 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