[8128 大証2部] エフワン 日足 時系列データ

[8128 大証2部] エフワン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-1359.0059.0059.0059.0010000590000
2011-05-1260.0060.0059.0059.0010000593000
2011-05-1160.0060.0059.0059.0014000837000
2011-05-1059.0060.0059.0060.0013000771000
2011-05-0960.0060.0060.0060.009000540000
2011-05-0659.0060.0059.0059.008000474000
2011-05-0200
2011-04-2859.0060.0059.0060.006000357000
2011-04-2759.0059.0059.0059.006000354000
2011-04-2659.0059.0059.0059.005000295000
2011-04-2559.0059.0059.0059.002000118000
2011-04-2259.0059.0059.0059.006000354000
2011-04-2159.0059.0059.0059.003000177000
2011-04-2059.0059.0059.0059.002000118000
2011-04-1960.0060.0059.0059.0012000714000
2011-04-1859.0059.0059.0059.007000413000
2011-04-1559.0059.0059.0059.007000413000
2011-04-1459.0059.0059.0059.00420002478000
2011-04-1359.0059.0059.0059.0016000944000
2011-04-1259.0059.0059.0059.002000118000
2011-04-1159.0059.0059.0059.004000236000
2011-04-0859.0059.0059.0059.002000118000
2011-04-0759.0059.0059.0059.009000531000
2011-04-0659.0059.0059.0059.004000236000
2011-04-0559.0059.0059.0059.00100059000
2011-04-0459.0059.0059.0059.002000118000
2011-04-0159.0059.0059.0059.0010000590000
2011-03-3159.0059.0059.0059.002000118000
2011-03-3059.0059.0059.0059.009000531000
2011-03-2958.0058.0058.0058.004000232000
2011-03-2858.0058.0058.0058.006000348000
2011-03-2558.0058.0058.0058.00100058000
2011-03-2459.0060.0058.0060.005000294000
2011-03-2358.0059.0058.0059.002000117000
2011-03-2258.0059.0058.0058.009000523000
2011-03-1858.0058.0058.0058.00100058000
2011-03-1758.0058.0058.0058.00100058000
2011-03-1658.0059.0058.0058.003000175000
2011-03-1558.0058.0058.0058.004000232000
2011-03-1459.0059.0059.0059.0011000649000
2011-03-1159.0059.0059.0059.002000118000
2011-03-1059.0059.0059.0059.00100059000
2011-03-0900
2011-03-0860.0060.0060.0060.00100060000
2011-03-0759.0059.0059.0059.002000118000
2011-03-0400
2011-03-0360.0060.0060.0060.006000360000
2011-03-0259.0059.0059.0059.002000118000
2011-03-0159.0059.0059.0059.00100059000
2011-02-2859.0059.0059.0059.004000236000
2011-02-2559.0059.0059.0059.003000177000
2011-02-2400
2011-02-2359.0059.0059.0059.002000118000
2011-02-2200
2011-02-2159.0059.0059.0059.00100059000
2011-02-1859.0059.0059.0059.0010000590000
2011-02-1759.0059.0059.0059.0016000944000
2011-02-1659.0059.0059.0059.009000531000
2011-02-1559.0060.0059.0060.002000119000
2011-02-1459.0059.0059.0059.0012000708000
2011-02-1060.0060.0059.0059.0016000947000
2011-02-0959.0059.0059.0059.00100059000
2011-02-0859.0060.0059.0060.006000355000
2011-02-0759.0059.0059.0059.0010000590000
2011-02-0459.0059.0059.0059.006000354000
2011-02-0359.0059.0059.0059.00100059000
2011-02-0259.0060.0059.0059.008000473000
2011-02-0159.0059.0059.0059.00300001770000
2011-01-3159.0059.0059.0059.00780004602000
2011-01-2859.0059.0059.0059.00580003422000
2011-01-2759.0059.0059.0059.00430002537000
2011-01-2659.0060.0059.0059.001000005962000
2011-01-2559.0060.0059.0059.00400002366000
2011-01-2459.0059.0059.0059.00310001829000
2011-01-2159.0059.0059.0059.00650003835000
2011-01-2059.0060.0059.0059.00840004957000
2011-01-1959.0059.0059.0059.00750004425000
2011-01-1859.0059.0059.0059.00380002242000
2011-01-1759.0059.0059.0059.00260001534000
2011-01-1460.0060.0059.0059.00290001722000
2011-01-1359.0059.0059.0059.00390002301000
2011-01-1260.0060.0059.0059.00540003212000
2011-01-1159.0059.0059.0059.00480002832000
2011-01-0760.0060.0059.0060.00550003277000
2011-01-0660.0060.0059.0059.001490008814000
2011-01-0559.0060.0059.0059.001020006024000
2011-01-0459.0060.0059.0059.00440002603000
2010-12-3060.0060.0059.0060.00290001736000
2010-12-2960.0060.0059.0059.001130006694000
2010-12-2860.0060.0059.0059.001570009338000
2010-12-2759.0060.0059.0059.001520008986000
2010-12-2460.0060.0059.0059.0024200014385000
2010-12-2259.0060.0059.0059.001200007086000
2010-12-2160.0060.0059.0060.0019200011429000
2010-12-2059.0060.0059.0059.00530003148000
2010-12-1759.0060.0059.0059.001090006459000
2010-12-1660.0060.0059.0059.00590003501000
2010-12-1559.0060.0059.0059.0020800012273000
2010-12-1459.0060.0059.0059.0034200020203000
2010-12-1359.0061.0059.0059.0082300048758000
2010-12-1047.0047.0047.0047.00100047000
2010-12-0946.0046.0046.0046.00350001610000
2010-12-0847.0047.0047.0047.00100047000
2010-12-0747.0047.0047.0047.00100047000
2010-12-0648.0048.0047.0047.003000142000
2010-12-0346.0047.0046.0047.005000233000
2010-12-0247.0047.0046.0047.0017000798000
2010-12-0149.0049.0048.0048.003000145000
2010-11-3048.0048.0048.0048.004000192000
2010-11-2948.0048.0047.0048.008000383000
2010-11-2648.0048.0048.0048.00100048000
2010-11-2549.0049.0049.0049.00100049000
2010-11-2448.0048.0048.0048.006000288000
2010-11-2247.0048.0047.0048.0010000471000
2010-11-1947.0047.0047.0047.003000141000
2010-11-1846.0046.0046.0046.00200092000
2010-11-1746.0046.0046.0046.0013000598000
2010-11-1647.0047.0046.0046.0011000513000
2010-11-1548.0048.0048.0048.00200096000
2010-11-1248.0048.0048.0048.005000240000
2010-11-1146.0047.0046.0047.009000421000
2010-11-1047.0047.0046.0046.0011000516000
2010-11-0947.0047.0046.0046.009000421000
2010-11-0849.0049.0047.0047.00250001193000
2010-11-0551.0052.0049.0049.00200001008000
2010-11-0448.0050.0048.0050.009000440000
2010-11-0250.0050.0050.0050.006000300000
2010-11-0149.0050.0049.0050.003000148000
2010-10-2951.0051.0047.0048.0019000905000
2010-10-2800
2010-10-2750.0050.0048.0050.00250001217000
2010-10-2600
2010-10-2551.0051.0051.0051.00100051000
2010-10-2251.0052.0051.0051.007000358000
2010-10-2151.0052.0051.0051.008000409000
2010-10-2052.0052.0051.0051.002000103000
2010-10-1951.0051.0051.0051.00100051000
2010-10-1849.0053.0049.0050.0012000608000
2010-10-1548.0048.0048.0048.005000240000
2010-10-1447.0047.0046.0046.005000234000
2010-10-1346.0047.0046.0047.009000415000
2010-10-1247.0047.0047.0047.00100047000
2010-10-0848.0048.0047.0047.0016000754000
2010-10-0748.0048.0048.0048.005000240000
2010-10-0600
2010-10-0549.0049.0048.0048.0013000627000
2010-10-0453.0053.0048.0049.0015000784000
2010-10-0147.0048.0047.0048.0013000614000
2010-09-3048.0049.0048.0049.003000146000
2010-09-2948.0048.0047.0048.009000427000
2010-09-2848.0050.0048.0049.003000147000
2010-09-2749.0049.0049.0049.00100049000
2010-09-2447.0049.0047.0049.003000144000
2010-09-2247.0047.0047.0047.0013000611000
2010-09-2149.0049.0048.0048.0016000781000
2010-09-1748.0050.0048.0049.009000435000
2010-09-1648.0048.0047.0048.009000430000
2010-09-1500
2010-09-1453.0053.0053.0053.004000212000
2010-09-1350.0051.0050.0051.0016000808000
2010-09-1049.0050.0049.0050.003000148000
2010-09-0949.0049.0049.0049.007000343000
2010-09-0848.0048.0047.0047.008000383000
2010-09-0748.0049.0047.0048.008000384000
2010-09-0647.0047.0046.0047.00330001541000
2010-09-0300
2010-09-0249.0049.0047.0047.0011000537000
2010-09-0100
2010-08-3149.0049.0048.0048.003000145000
2010-08-3051.0051.0049.0049.003000151000
2010-08-2700
2010-08-2649.0049.0049.0049.005000245000
2010-08-2550.0052.0049.0049.00390001956000
2010-08-2447.0048.0047.0048.008000381000
2010-08-2353.0053.0046.0047.00430002158000
2010-08-2000
2010-08-1952.0053.0052.0053.0012000626000
2010-08-1852.0052.0052.0052.002000104000
2010-08-1750.0051.0050.0051.002000101000
2010-08-1651.0051.0050.0050.003000151000
2010-08-1350.0050.0049.0050.003000149000
2010-08-1250.0050.0049.0050.00330001644000
2010-08-1153.0053.0053.0053.00100053000
2010-08-1053.0053.0053.0053.00100053000
2010-08-0950.0050.0050.0050.00100050000
2010-08-0650.0053.0050.0051.009000467000
2010-08-0551.0051.0051.0051.003000153000
2010-08-0451.0052.0051.0052.0010000511000
2010-08-0352.0053.0052.0053.002000105000
2010-08-0253.0053.0053.0053.00100053000
2010-07-3000
2010-07-2953.0053.0053.0053.00100053000
2010-07-2800
2010-07-2754.0054.0054.0054.00100054000
2010-07-2654.0054.0054.0054.00100054000
2010-07-2353.0053.0053.0053.002000106000
2010-07-2200
2010-07-2153.0053.0051.0051.004000206000
2010-07-2054.0054.0050.0051.00360001850000
2010-07-1653.0054.0052.0054.003000159000
2010-07-1556.0056.0056.0056.00100056000
2010-07-1400
2010-07-1300
2010-07-1255.0055.0055.0055.00100055000
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-0653.0055.0053.0055.002000108000
2010-07-0554.0055.0053.0055.003000162000
2010-07-0254.0054.0050.0053.003000157000
2010-07-0150.0050.0050.0050.002000100000
2010-06-3000
2010-06-2953.0053.0052.0052.004000209000
2010-06-2853.0054.0053.0053.007000373000
2010-06-2500
2010-06-2455.0056.0055.0056.004000222000
2010-06-2300
2010-06-2256.0056.0056.0056.00100056000
2010-06-2156.0056.0056.0056.002000112000
2010-06-1856.0056.0055.0055.0016000884000
2010-06-1755.0055.0055.0055.00100055000
2010-06-1654.0054.0054.0054.003000162000
2010-06-1500
2010-06-1454.0054.0054.0054.00100054000
2010-06-1154.0054.0054.0054.00100054000
2010-06-1053.0053.0053.0053.00100053000
2010-06-0953.0053.0053.0053.0011000583000
2010-06-0852.0053.0052.0053.008000421000
2010-06-0752.0053.0052.0053.0012000625000
2010-06-0454.0056.0054.0056.004000218000
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2857.0057.0057.0057.00100057000
2010-05-2700
2010-05-2600
2010-05-2553.0057.0053.0057.008000428000
2010-05-2400
2010-05-2152.0056.0052.0056.004000214000
2010-05-2000
2010-05-1900
2010-05-1856.0058.0056.0058.0013000730000
2010-05-1755.0056.0055.0056.004000221000
2010-05-1458.0058.0057.0058.004000230000
2010-05-1300
2010-05-1258.0058.0058.0058.00100058000
2010-05-1157.0058.0057.0058.002000115000
2010-05-1056.0058.0056.0058.008000450000
2010-05-0756.0057.0053.0057.0012000661000

   ※ 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