[9514 東証1部] エフオン 日足 時系列データ

[9514 東証1部] エフオン (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27907.00927.00895.00895.00132400120123900
2017-03-24900.00915.00900.00906.0010990099921300
2017-03-23910.00918.00901.00907.006670060603800
2017-03-22910.00922.00905.00906.004690042848400
2017-03-21913.00924.00905.00920.004880044698100
2017-03-17927.00934.00910.00920.003920036076100
2017-03-16910.00939.00910.00926.008370077460900
2017-03-15946.00946.00912.00918.005710052871100
2017-03-14960.00960.00941.00952.003380032190500
2017-03-13972.00976.00954.00956.003270031556400
2017-03-10960.00975.00958.00975.006610063863300
2017-03-09970.00981.00951.00951.0010390099693900
2017-03-08974.00987.00954.00977.006840066769600
2017-03-07989.00989.00972.00977.005520054184100
2017-03-06993.00996.00974.00983.004220041515900
2017-03-03997.00998.00985.00986.003360033329700
2017-03-021000.001004.00981.00989.006610065429100
2017-03-011005.001005.00978.00993.005300052559100
2017-02-28998.001018.00985.00998.00193900195272500
2017-02-27967.00990.00967.00981.005160050542100
2017-02-24998.001004.00967.00969.007840076737800
2017-02-23975.001014.00965.001005.00169400168914900
2017-02-22991.00993.00963.00973.00109100106182700
2017-02-21998.001010.00983.00984.004750047285600
2017-02-201000.001007.00982.001001.006260062218000
2017-02-171002.001008.00983.001005.00103800103467800
2017-02-16991.001020.00988.001002.006630066628200
2017-02-15999.001001.00981.00991.009350092752600
2017-02-141000.001012.00989.00989.007910079201100
2017-02-131013.001026.00996.00999.007040070839000
2017-02-101035.001038.001010.001022.006850070210400
2017-02-091028.001048.001010.001026.00168800173678000
2017-02-08974.001030.00973.001020.00157200158492200
2017-02-071030.001031.00959.00976.00159300157123900
2017-02-06991.001028.00991.001024.008400084666800
2017-02-03997.001011.00972.00988.009040089121900
2017-02-021012.001012.00989.001004.00107000106938800
2017-02-011000.001018.00997.001012.00118500119542400
2017-01-31987.001000.00956.00995.00136600133245800
2017-01-301000.001011.00972.001003.00132300132439900
2017-01-271013.001020.00996.001011.00124500125355400
2017-01-261040.001040.001001.001018.008580087403700
2017-01-251050.001058.001032.001035.00124400130321100
2017-01-241032.001066.001032.001041.00201300211606500
2017-01-231034.001037.001019.001028.005640058091100
2017-01-201012.001047.001010.001031.00169200175097600
2017-01-191020.001041.001009.001024.00189500194398900
2017-01-181032.001040.00995.001015.00114900116853000
2017-01-171035.001056.001004.001034.00184900192071400
2017-01-161047.001054.001016.001040.00193700201410800
2017-01-13986.001056.00970.001047.00283000290327400
2017-01-121030.001031.00990.00993.00133400134194900
2017-01-111028.001047.001008.001033.00227300235114800
2017-01-10995.001030.00988.001020.00239500241498700
2017-01-06958.00986.00950.00981.00160700156646500
2017-01-05951.00960.00941.00946.004410041931800
2017-01-04936.00969.00935.00953.005960056791100
2016-12-30960.00966.00935.00948.006940066189100
2016-12-29970.00971.00940.00949.0010240097805500
2016-12-28921.00977.00920.00971.00192000183608800
2016-12-27915.00929.00915.00921.006280058018600
2016-12-26902.00925.00901.00913.007530068947300
2016-12-22914.00919.00899.00905.007800070973900
2016-12-21921.00932.00915.00919.006900063777200
2016-12-20912.00928.00912.00925.007670070626300
2016-12-19915.00918.00910.00917.004090037416900
2016-12-16916.00921.00911.00915.004860044561800
2016-12-15915.00926.00909.00914.008630078920200
2016-12-14913.00923.00894.00915.008660079130300
2016-12-13859.00913.00859.00913.00123700110324200
2016-12-12853.00860.00846.00856.003830032671200
2016-12-09858.00866.00845.00852.004420037783800
2016-12-08884.00884.00855.00868.004920042813600
2016-12-07881.00910.00872.00877.007580067403700
2016-12-06890.00910.00865.00877.00125600112018100
2016-12-05873.00886.00863.00882.005800050749000
2016-12-02910.00910.00877.00887.006150054665000
2016-12-01936.00942.00895.00904.00151400139932000
2016-11-30905.00933.00881.00933.00260500237984700
2016-11-29846.00911.00846.00907.00145800128895800
2016-11-28827.00863.00817.00861.005830049409200
2016-11-25849.00870.00801.00842.00214800177146500
2016-11-24880.00880.00840.00857.00154200131802900
2016-11-22901.00919.00861.00886.00197600175514100
2016-11-21867.00913.00851.00901.00395800351180800
2016-11-18780.00890.00779.00831.00504400421411000
2016-11-17740.00753.00739.00749.002250016788500
2016-11-16753.00758.00745.00749.002080015604100
2016-11-15749.00758.00745.00753.001910014346300
2016-11-14747.00764.00745.00753.003420025888100
2016-11-11739.00758.00722.00742.008530063509700
2016-11-10731.00745.00725.00741.008910065549700
2016-11-09720.00724.00690.00712.007300051328100
2016-11-08715.00723.00704.00720.005120036438500
2016-11-07690.00740.00671.00715.006340044836300
2016-11-04720.00723.00700.00721.003960028308900
2016-11-02729.00730.00718.00725.004910035585100
2016-11-01717.00730.00715.00730.004060029368100
2016-10-31719.00729.00711.00717.005030036267700
2016-10-28719.00727.00710.00723.006500046794800
2016-10-27720.00721.00715.00719.001850013287200
2016-10-26704.00725.00704.00719.005150036897600
2016-10-25714.00715.00702.00710.003460024549600
2016-10-24712.00719.00701.00710.004770033823900
2016-10-21699.00705.00688.00696.004750032997600
2016-10-20679.00706.00673.00699.005360037065200
2016-10-19687.00688.00678.00681.001840012547900
2016-10-18672.00688.00664.00687.003500023704700
2016-10-17689.00695.00670.00679.005640038513600
2016-10-14650.00686.00649.00681.008210055029100
2016-10-13635.00645.00631.00644.004490028662000
2016-10-12623.00639.00621.00635.002300014453800
2016-10-11630.00631.00623.00627.006380040092800
2016-10-07632.00641.00625.00628.002490015685800
2016-10-06632.00639.00621.00637.003590022730500
2016-10-05637.00637.00621.00625.003820023968200
2016-10-04631.00635.00623.00632.003510022072200
2016-10-03646.00646.00625.00632.002820017836200
2016-09-30643.00650.00628.00644.004430028266000
2016-09-29642.00654.00641.00651.002160014012700
2016-09-28635.00655.00631.00647.002940018878800
2016-09-27647.00656.00631.00648.004400028446200
2016-09-26662.00665.00646.00651.002780018248800
2016-09-23662.00666.00650.00658.003680024182800
2016-09-21643.00659.00641.00658.002080013582300
2016-09-20635.00657.00632.00649.004190027160500
2016-09-16624.00646.00624.00642.004180026707800
2016-09-15629.00629.00619.00624.003350020904500
2016-09-14616.00636.00612.00625.004250026476800
2016-09-13613.00623.00613.00617.001970012153500
2016-09-12610.00617.00610.00617.002200013498000
2016-09-09623.00629.00612.00620.003930024304700
2016-09-08628.00628.00617.00622.003100019300700
2016-09-07600.00650.00591.00622.008820055011500
2016-09-06591.00600.00588.00592.004610027389100
2016-09-05603.00607.00593.00596.003210019215000
2016-09-02604.00615.00600.00601.003310020035800
2016-09-01617.00630.00605.00607.003610022143800
2016-08-31614.00621.00610.00620.003610022163400
2016-08-30616.00621.00611.00618.003250019959900
2016-08-29618.00626.00615.00625.002570015899900
2016-08-26624.00630.00616.00617.001700010560900
2016-08-25641.00648.00625.00628.002120013437000
2016-08-24629.00657.00629.00641.003030019436300
2016-08-23628.00643.00617.00631.002590016416700
2016-08-22630.00642.00613.00635.004040025368900
2016-08-19643.00652.00631.00634.004480028610500
2016-08-18678.00678.00646.00648.006340041746500
2016-08-17680.00690.00669.00680.005920040229700
2016-08-16738.00738.00689.00689.007410052410400
2016-08-15761.00765.00707.00720.00145900107480700
2016-08-12709.00724.00701.00716.005130036470200
2016-08-10693.00705.00689.00697.003960027497100
2016-08-09683.00688.00667.00685.002590017558200
2016-08-08692.00692.00657.00680.005260035205800
2016-08-05674.00692.00669.00682.003300022292000
2016-08-04689.00689.00669.00679.003620024597000
2016-08-03697.00711.00685.00685.003750026054100
2016-08-02689.00714.00683.00709.003250022679300
2016-08-01700.00701.00683.00687.003130021653200
2016-07-29689.00704.00687.00702.002320016156200
2016-07-28683.00700.00679.00699.003640025112100
2016-07-27701.00701.00682.00685.002860019759900
2016-07-26691.00713.00681.00696.004070028374100
2016-07-25702.00706.00690.00692.002300016044600
2016-07-22714.00721.00693.00703.006760047630600
2016-07-21717.00717.00696.00705.004090028875100
2016-07-20722.00724.00706.00712.002640018867500
2016-07-19704.00743.00704.00725.006970050734400
2016-07-15696.00705.00691.00705.002770019354400
2016-07-14702.00713.00695.00700.001770012442400
2016-07-13713.00715.00695.00703.001960013801100
2016-07-12730.00730.00691.00707.004310030534800
2016-07-11698.00735.00698.00717.005880042184800
2016-07-08695.00704.00681.00687.004860033466000
2016-07-07691.00705.00687.00693.004070028244800
2016-07-06690.00707.00675.00705.0010480072327200
2016-07-05708.00719.00697.00704.005070035810600
2016-07-04726.00726.00710.00711.003050021846000
2016-07-01729.00742.00713.00722.007370053566600
2016-06-30727.00747.00690.00731.00190400137229800
2016-06-29700.00721.00690.00701.009430066578800
2016-06-28680.00694.00659.00679.007480050574700
2016-06-27692.00711.00672.00685.007900054304200
2016-06-24742.00753.00663.00692.00264500185774500
2016-06-23682.00765.00680.00742.00309100228702100
2016-06-22734.00734.00675.00682.00158000109693200
2016-06-21754.00768.00722.00734.00227400169442400
2016-06-20661.00748.00661.00748.00270700193713500
2016-06-17694.00694.00653.00660.008220055276700
2016-06-16661.00674.00643.00669.009480062021900
2016-06-15650.00672.00650.00669.006030039917800
2016-06-14691.00692.00640.00652.0011850078413400
2016-06-13688.00698.00675.00694.009200062936800
2016-06-10695.00706.00680.00698.00169300117865200
2016-06-09669.00695.00653.00679.0012000081680300
2016-06-08651.00677.00638.00672.009830064680800
2016-06-07625.00668.00623.00660.00248900161472600
2016-06-06600.00609.00586.00605.003880023286200
2016-06-03591.00614.00591.00608.006510039318200
2016-06-02579.00595.00574.00589.007690044731700
2016-06-01615.00616.00586.00588.005870035485500
2016-05-31570.00628.00570.00611.00195100118648000
2016-05-30541.00576.00540.00567.007810043507000
2016-05-27537.00541.00532.00537.002560013727100
2016-05-26525.00540.00525.00537.003930020935500
2016-05-25509.00524.00509.00522.003270016878000
2016-05-24496.00506.00490.00501.005640028163300
2016-05-23478.00497.00477.00494.004130020104400
2016-05-20490.00494.00467.00479.008340040153000
2016-05-19520.00520.00481.00488.007360036907500
2016-05-18530.00533.00511.00513.002990015608200
2016-05-17523.00532.00523.00527.00151007978600
2016-05-16529.00531.00522.00523.00150007906700
2016-05-13531.00534.00522.00529.00141007456600
2016-05-12532.00540.00530.00531.002750014684900
2016-05-11533.00542.00533.00534.003740020070400
2016-05-10537.00540.00521.00531.003750019872400
2016-05-09543.00546.00533.00535.002830015312600
2016-05-06520.00542.00520.00542.002520013348200
2016-05-02528.00528.00514.00520.002270011821000
2016-04-28540.00548.00528.00536.003230017421800
2016-04-27532.00538.00527.00538.00130006949000
2016-04-26537.00538.00522.00528.003440018172200
2016-04-25547.00550.00530.00540.003120016786000
2016-04-22550.00552.00541.00548.002550013952800
2016-04-21546.00558.00544.00557.003960021901500
2016-04-20549.00554.00529.00546.004330023624500
2016-04-19542.00553.00542.00550.002560014041600
2016-04-18535.00546.00527.00532.006800036341200
2016-04-15561.00564.00552.00555.004370024380900
2016-04-14574.00575.00565.00573.006260035674400
2016-04-13583.00583.00562.00567.003770021440200
2016-04-12545.00587.00545.00573.008970051345200
2016-04-11545.00545.00530.00542.003380018161400
2016-04-08549.00558.00541.00548.005390029549400
2016-04-07560.00573.00551.00555.004910027441700
2016-04-06554.00570.00550.00561.007210040389200
2016-04-05570.00582.00555.00564.0011250063817000
2016-04-04544.00590.00539.00580.00187100106632500
2016-04-01590.00594.00550.00554.0016160092127800
2016-03-31583.00667.00573.00595.00464200283761400
2016-03-30565.00596.00561.00581.00728900425234500
2016-03-29574.00597.00572.00575.0011540066860200
2016-03-28578.00589.00572.00572.009800056643800
2016-03-25600.00602.00590.00592.006140036583200
2016-03-24583.00600.00565.00600.00220500129217700
2016-03-23574.00592.00570.00588.0012760074577000
2016-03-22560.00576.00552.00576.009920056082700
2016-03-18553.00568.00553.00562.007580042527700

   ※ 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