[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 
2017-10-201440.001465.001415.001417.00187600269013100
2017-10-191550.001556.001410.001450.00496000731758500
2017-10-181650.001650.001551.001566.00247100392982100
2017-10-171644.001671.001599.001634.00244600400172300
2017-10-161620.001629.001581.001604.00173400277754600
2017-10-131574.001589.001536.001580.00216300339677500
2017-10-121561.001576.001502.001562.00345500534631500
2017-10-111615.001699.001595.001601.00342700557730300
2017-10-101605.001641.001574.001603.00288800461216500
2017-10-061558.001646.001557.001616.00517300830981000
2017-10-051468.001595.001468.001562.00416200642195400
2017-10-041424.001496.001420.001462.00221500325657000
2017-10-031439.001448.001411.001424.006510092754300
2017-10-021415.001468.001413.001430.00238200342458100
2017-09-291375.001459.001375.001418.00213400305224400
2017-09-281390.001409.001373.001377.00118400164458200
2017-09-271389.001394.001351.001365.00113300154936100
2017-09-261396.001448.001390.001395.00117500165583100
2017-09-251388.001433.001383.001388.00152600215084900
2017-09-221365.001376.001321.001361.00210000283142000
2017-09-211355.001397.001354.001357.00128400176026100
2017-09-201374.001380.001339.001348.00157300213243400
2017-09-191388.001412.001378.001394.00250600350282900
2017-09-151358.001400.001348.001359.00245900335922100
2017-09-141389.001389.001327.001359.00243000330032500
2017-09-131232.001351.001227.001339.00413300543244000
2017-09-121231.001243.001209.001221.0092400113549700
2017-09-111203.001237.001203.001229.008040098443100
2017-09-081188.001232.001186.001203.00126300152481300
2017-09-071230.001230.001168.001188.00162500192616000
2017-09-061176.001230.001155.001223.00169200203804500
2017-09-051212.001239.001193.001195.00166800201545800
2017-09-041249.001249.001202.001221.00124500152502600
2017-09-011223.001248.001223.001232.008070099502700
2017-08-311220.001220.001208.001213.005240063641500
2017-08-301233.001233.001197.001221.00120500146586800
2017-08-291229.001252.001195.001226.00158700193634600
2017-08-281200.001235.001169.001228.00274400331737500
2017-08-251150.001176.001150.001173.007620088985900
2017-08-241143.001162.001142.001148.006120070388800
2017-08-231178.001186.001141.001143.00100300116491900
2017-08-221168.001175.001144.001167.006330073358900
2017-08-211162.001200.001159.001165.00174700205615600
2017-08-181135.001137.001110.001132.007290081929900
2017-08-171153.001164.001141.001143.007200082953800
2017-08-161130.001154.001123.001148.00104900119797700
2017-08-151160.001172.001092.001122.00157300177655300
2017-08-141097.001150.001094.001150.00148000166586000
2017-08-101057.001116.001056.001115.00182800199757500
2017-08-091077.001079.001032.001056.00158700166574900
2017-08-081099.001124.001065.001093.00400100438046200
2017-08-071041.001045.001029.001039.008920092509400
2017-08-041030.001030.001013.001029.003910040039200
2017-08-031017.001030.001014.001029.006960071301500
2017-08-021000.001019.00994.001014.003180032053300
2017-08-01993.001000.00984.00997.003850038235900
2017-07-311003.001010.00995.00996.003000029969400
2017-07-281024.001024.00998.001004.005410054509800
2017-07-271018.001036.001010.001019.004620047391800
2017-07-261034.001034.001016.001024.002520025799300
2017-07-251032.001048.001024.001035.003970041206800
2017-07-241019.001033.001016.001027.003540036299900
2017-07-211015.001024.001014.001019.002730027799600
2017-07-201028.001029.001012.001015.005580056834500
2017-07-191036.001042.001025.001030.004060041951500
2017-07-181022.001050.001020.001039.008360086980500
2017-07-141012.001024.001012.001019.002580026288900
2017-07-131011.001029.001011.001016.004760048573200
2017-07-121008.001027.001004.001007.004750048142700
2017-07-111001.001015.00996.001012.003760037825000
2017-07-101002.001013.00995.001002.007330073460600
2017-07-071012.001024.001002.001004.005330053840300
2017-07-061043.001043.001014.001022.006790069647800
2017-07-051013.001047.001011.001043.009640099950600
2017-07-041031.001041.001006.001013.008380085535900
2017-07-031006.001030.001003.001029.005610057205700
2017-06-30988.001007.00978.001003.007890078335300
2017-06-29991.001010.00980.001004.009250092248800
2017-06-28987.00994.00976.00991.007460073670100
2017-06-27991.00993.00971.00986.006190060950000
2017-06-261003.001013.00987.00988.007500074743200
2017-06-231018.001018.00986.001002.009960099273300
2017-06-221012.001024.001002.001019.005600056814200
2017-06-211020.001032.001008.001009.007120072398500
2017-06-201029.001039.001022.001022.006300064758900
2017-06-191030.001052.001028.001030.008010083351400
2017-06-161078.001078.001024.001026.00159100166903900
2017-06-151031.001059.001027.001048.005520057789600
2017-06-141060.001066.001039.001047.006930072895100
2017-06-131063.001067.001053.001058.003560037707400
2017-06-121060.001071.001045.001064.007150075837700
2017-06-091056.001067.001050.001055.005340056520700
2017-06-081066.001080.001057.001058.005510058744900
2017-06-071074.001080.001061.001065.005240056028900
2017-06-061080.001085.001062.001069.006740072387200
2017-06-051065.001093.001065.001076.007930085452100
2017-06-021067.001091.001063.001063.0093500100439200
2017-06-011099.001100.001064.001066.00117400126800500
2017-05-311080.001114.001075.001113.00289700317913600
2017-05-301046.001067.001044.001057.00121900128682700
2017-05-291050.001069.001036.001041.008690091461400
2017-05-261040.001064.001038.001046.00124900131721200
2017-05-251072.001094.001049.001051.00174700185743900
2017-05-241022.001050.001014.001050.00222200230430800
2017-05-23976.001016.00973.001016.00119500119132800
2017-05-22980.00983.00965.00976.008290080913000
2017-05-19980.00980.00960.00970.006870066599300
2017-05-18948.00975.00945.00972.008090077626900
2017-05-17968.00974.00949.00957.004350041698500
2017-05-16955.00960.00947.00958.005720054572200
2017-05-15955.00972.00938.00953.00122800117151300
2017-05-12912.00967.00901.00956.00156800148020500
2017-05-11925.00929.00910.00917.008210075416900
2017-05-10932.00939.00926.00934.005970055707000
2017-05-09932.00946.00931.00934.005220048866200
2017-05-08941.00941.00920.00930.007860073210900
2017-05-02943.00955.00924.00928.004890046021900
2017-05-01945.00949.00937.00941.005010047205400
2017-04-28925.00953.00919.00941.00136400127413900
2017-04-27885.00916.00875.00900.009490085405500
2017-04-26888.00890.00878.00883.005830051514500
2017-04-25878.00886.00875.00880.004270037606400
2017-04-24885.00890.00866.00875.005070044490400
2017-04-21880.00889.00876.00880.003730032919900
2017-04-20883.00892.00878.00879.003130027691200
2017-04-19884.00895.00880.00883.004530040257200
2017-04-18894.00903.00880.00887.004290038180100
2017-04-17863.00891.00863.00887.002630023159100
2017-04-14876.00882.00869.00873.004710041163200
2017-04-13895.00899.00878.00887.005380047829100
2017-04-12905.00913.00872.00895.008770078197900
2017-04-11929.00932.00912.00919.003890035801500
2017-04-10918.00935.00918.00929.004870045111500
2017-04-07919.00936.00903.00925.007370067898900
2017-04-06948.00948.00899.00916.007550069399200
2017-04-05960.00960.00930.00946.002940027733300
2017-04-04980.00983.00942.00955.008290080373600
2017-04-03982.00987.00964.00968.005630054817100
2017-03-31940.00984.00933.00967.00118500114849600
2017-03-30947.00950.00915.00936.007600070945800
2017-03-29916.00943.00913.00934.008890082575900
2017-03-28905.00924.00905.00911.005640051527200
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

   ※ 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