[1945 東証1部] 東京エネシス 日足 時系列データ

[1945 東証1部] 東京エネシス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02963.00963.00941.00946.006800064524000
2016-12-01968.00972.00959.00963.007900076258000
2016-11-30961.00968.00949.00953.00143000136403000
2016-11-29966.00979.00957.00964.009300089662000
2016-11-28983.00983.00963.00976.0010200098988000
2016-11-25978.00996.00978.00986.005200051208000
2016-11-24961.001004.00953.00978.00146000142386000
2016-11-22955.00960.00943.00959.007300069689000
2016-11-21950.00965.00948.00950.007200068435000
2016-11-18958.00960.00950.00954.009800093621000
2016-11-17957.00959.00945.00948.006700063696000
2016-11-16951.00963.00948.00963.006200059183000
2016-11-15955.00955.00947.00950.005000047535000
2016-11-14964.00967.00947.00952.009600091844000
2016-11-11966.00988.00964.00967.009600093275000
2016-11-10949.00969.00936.00966.007400070600000
2016-11-09954.00962.00903.00904.007100065592000
2016-11-08955.00965.00955.00962.004800046093000
2016-11-07943.00964.00939.00953.008000076007000
2016-11-04957.00964.00912.00928.009000084084000
2016-11-021006.001034.00949.00960.00176000171949000
2016-11-011029.001039.001023.001028.004500046332000
2016-10-311031.001036.001015.001015.0099000101407000
2016-10-281022.001037.001015.001031.00174000178907000
2016-10-271013.001037.001001.001015.00100000101932000
2016-10-261012.001025.001009.001013.006100061783000
2016-10-251012.001012.001001.001005.005400054347000
2016-10-241028.001038.001010.001015.005600057061000
2016-10-211014.001034.00998.001027.009300094302000
2016-10-201028.001033.001013.001027.00134000137081000
2016-10-191026.001035.001019.001030.005000051419000
2016-10-181039.001039.001019.001026.008800090311000
2016-10-171084.001096.001050.001052.009100096892000
2016-10-141040.001100.001040.001100.00118000127366000
2016-10-131028.001050.001025.001040.004200043558000
2016-10-121016.001034.001016.001031.004600047088000
2016-10-111018.001046.001001.001035.004900050628000
2016-10-071052.001060.001007.001015.00125000128065000
2016-10-061062.001064.001042.001057.003600037943000
2016-10-051067.001080.001049.001059.006600070259000
2016-10-041073.001080.001061.001064.004600049231000
2016-10-031087.001087.001070.001076.006700072336000
2016-09-301053.001065.001048.001054.004700049569000
2016-09-291030.001053.001017.001052.006000062620000
2016-09-281015.001032.001015.001030.006400065583000
2016-09-27981.001017.00981.001017.005700056995000
2016-09-261000.001001.00981.00985.004700046457000
2016-09-23994.001005.00976.001005.007400073794000
2016-09-21950.00984.00950.00979.003200031001000
2016-09-20964.00989.00950.00953.006000057749000
2016-09-16970.00980.00959.00964.003400032778000
2016-09-15984.00990.00970.00970.004600044819000
2016-09-14998.001004.00982.00993.006400063431000
2016-09-131031.001031.001005.001009.002700027302000
2016-09-121045.001045.001000.001014.001900019326000
2016-09-091025.001025.001007.001015.005900059980000
2016-09-081033.001033.001001.001010.004700047678000
2016-09-071020.001020.00990.001018.004300043343000
2016-09-061002.001020.00995.001016.005000050333000
2016-09-051040.001040.001011.001014.006200063561000
2016-09-021042.001042.001031.001040.003400035292000
2016-09-011036.001044.001013.001036.005600057677000
2016-08-311037.001044.001021.001039.00122000125832000
2016-08-301033.001038.001022.001037.005200053760000
2016-08-291020.001030.001012.001021.003300033669000
2016-08-261030.001030.001009.001010.003400034521000
2016-08-251037.001037.001017.001028.002100021573000
2016-08-241038.001038.001020.001035.002400024794000
2016-08-231037.001039.001016.001030.00113000115752000
2016-08-221035.001040.001025.001037.003900040240000
2016-08-19993.001029.00993.001024.00162000164827000
2016-08-18989.001012.00989.001005.009000090425000
2016-08-171047.001053.001005.001016.00212000218354000
2016-08-161096.001096.001056.001061.009000096769000
2016-08-151076.001096.001057.001096.002900030913000
2016-08-121074.001096.001069.001091.005400058488000
2016-08-101086.001095.001058.001074.005000053662000
2016-08-091108.001112.001074.001108.006700073650000
2016-08-081056.001086.001022.001076.006700071105000
2016-08-051083.001084.001037.001052.009300098520000
2016-08-041080.001080.001036.001066.009100096217000
2016-08-031126.001134.001092.001101.007600084388000
2016-08-021160.001163.001121.001129.007700088038000
2016-08-011167.001167.001129.001157.008100093479000
2016-07-291163.001166.001100.001166.008100091416000
2016-07-281158.001166.001143.001163.0099000114703000
2016-07-271150.001168.001143.001152.004100047286000
2016-07-261142.001150.001133.001147.004100046803000
2016-07-251157.001157.001134.001144.003800043494000
2016-07-221130.001158.001126.001157.007600087106000
2016-07-211149.001161.001139.001160.005300060975000
2016-07-201100.001141.001100.001135.006400072046000
2016-07-191099.001099.001083.001098.007300079602000
2016-07-151107.001107.001073.001086.004400047780000
2016-07-141085.001092.001069.001091.002600028275000
2016-07-131076.001090.001059.001069.005400057987000
2016-07-121049.001098.001049.001073.007700082916000
2016-07-111001.001041.001001.001039.004500046532000
2016-07-081000.001007.00984.00985.005800057626000
2016-07-07974.001004.00974.00997.004200041638000
2016-07-06991.00999.00953.00981.009300090895000
2016-07-051028.001032.001000.001018.005200052989000
2016-07-041038.001050.001034.001040.003800039514000
2016-07-011037.001051.001027.001050.003100032401000
2016-06-301038.001050.001034.001037.004900051016000
2016-06-291039.001039.001011.001025.005700058203000
2016-06-281025.001034.00980.001010.008500085728000
2016-06-27993.001037.00978.001025.0099000100800000
2016-06-241054.001057.00965.00991.008000080190000
2016-06-231049.001074.001032.001052.0097000101804000
2016-06-221051.001051.001033.001049.009400098090000
2016-06-211054.001066.001030.001064.00108000113789000
2016-06-201012.001041.001010.001039.006400065924000
2016-06-17978.00997.00971.00997.00115000113961000
2016-06-16998.001015.00967.00968.00149000145757000
2016-06-15990.001023.00980.001005.00104000103875000
2016-06-141009.001009.00974.001001.00112000110984000
2016-06-131054.001054.001006.001009.00107000109123000
2016-06-101067.001075.001040.001056.00139000147210000
2016-06-091075.001075.001048.001061.008200086924000
2016-06-081071.001072.001044.001063.0099000104765000
2016-06-071088.001088.001049.001060.00156000165506000
2016-06-061084.001094.001071.001074.0095000102595000
2016-06-031090.001108.001070.001084.0097000104747000
2016-06-021112.001112.001060.001081.008700093657000
2016-06-011135.001135.001090.001109.003400037807000
2016-05-311107.001129.001099.001129.00121000135026000
2016-05-301109.001117.001088.001107.005400059711000
2016-05-271080.001114.001080.001095.008800096702000
2016-05-261112.001112.001085.001090.005800063490000
2016-05-251101.001102.001064.001082.008700094175000
2016-05-241113.001113.001086.001095.0097000106604000
2016-05-231114.001144.001087.001115.00126000140441000
2016-05-201087.001119.001087.001114.007500082685000
2016-05-191088.001125.001088.001117.00228000252116000
2016-05-181068.001098.001065.001093.00140000152296000
2016-05-171074.001081.001045.001064.00115000121950000
2016-05-161090.001113.001076.001079.00135000147669000
2016-05-131064.001085.001045.001076.00153000163023000
2016-05-121050.001076.001031.001066.00186000196791000
2016-05-111100.001132.001066.001067.00328000359529000
2016-05-101047.001087.001021.001082.00391000416357000
2016-05-091028.001033.00990.001017.00590000596426000
2016-05-06927.001036.00927.001021.00570000565521000
2016-05-02830.00915.00816.00906.00788000701955000
2016-04-28841.00852.00814.00816.0010400086960000
2016-04-27840.00857.00827.00845.0011000092375000
2016-04-26846.00867.00834.00845.007600064657000
2016-04-25846.00855.00837.00847.009000076060000
2016-04-22828.00848.00828.00847.00148000124432000
2016-04-21841.00852.00821.00825.00294000245386000
2016-04-20851.00866.00835.00839.00144000121657000
2016-04-19859.00873.00847.00851.006800058334000
2016-04-18847.00856.00841.00850.005000042450000
2016-04-15859.00869.00847.00860.00121000103905000
2016-04-14845.00859.00835.00859.0010800091735000
2016-04-13844.00854.00826.00830.009200076663000
2016-04-12822.00840.00812.00823.009200075874000
2016-04-11824.00825.00797.00813.0010900088377000
2016-04-08817.00835.00802.00824.00169000138246000
2016-04-07840.00863.00832.00841.0011000092550000
2016-04-06867.00867.00832.00840.0010000084480000
2016-04-05869.00896.00850.00855.00145000125854000
2016-04-04893.00894.00872.00881.00116000102380000
2016-04-01910.00910.00882.00893.00124000110818000
2016-03-31912.00918.00898.00910.006600060002000
2016-03-30934.00934.00910.00911.00161000148336000
2016-03-29952.00952.00937.00947.007300068922000
2016-03-28917.00970.00917.00946.00129000121367000
2016-03-25932.00938.00924.00928.005100047498000
2016-03-24932.00945.00924.00932.006800063357000
2016-03-23942.00942.00930.00936.003000028092000
2016-03-22937.00942.00931.00942.004100038373000
2016-03-18943.00943.00917.00937.008100075483000
2016-03-17901.00935.00901.00930.007600070493000
2016-03-16920.00924.00899.00901.00164000149286000
2016-03-15933.00948.00917.00928.00183000170355000
2016-03-14954.00960.00930.00945.00124000117364000
2016-03-11945.00972.00921.00952.00195000184748000
2016-03-10931.00952.00921.00945.007600071111000
2016-03-09963.00963.00923.00931.009400087826000
2016-03-08959.00979.00930.00978.00128000122763000
2016-03-07956.00982.00950.00959.008200078907000
2016-03-04969.00973.00950.00966.0010100097019000
2016-03-03984.00993.00970.00980.00103000100907000
2016-03-02979.001007.00967.001004.006800067422000
2016-03-01971.00975.00952.00964.00119000114737000
2016-02-29933.00983.00918.00951.009800093769000
2016-02-26932.00950.00906.00919.00134000124042000
2016-02-25883.00943.00879.00936.00123000114137000
2016-02-24868.00878.00853.00868.005600048639000
2016-02-23888.00888.00858.00868.008200071168000
2016-02-22864.00879.00860.00873.008000069422000
2016-02-19898.00899.00853.00879.00127000111862000
2016-02-18914.00928.00886.00913.00166000150703000
2016-02-17933.00954.00878.00891.00200000181212000
2016-02-16925.00966.00915.00919.00200000188137000
2016-02-15908.00992.00888.00948.00307000289766000
2016-02-12881.00894.00835.00863.00315000273263000
2016-02-10926.00938.00876.00905.00288000263974000
2016-02-09942.00955.00921.00933.00258000240744000
2016-02-08910.00965.00910.00957.00133000126064000
2016-02-05898.00916.00898.00910.0010800098183000
2016-02-04928.00933.00905.00918.0010700098336000
2016-02-03970.00970.00910.00927.00153000143097000
2016-02-021033.001033.00957.00980.00256000255348000
2016-02-01996.001013.00970.00984.00176000174247000
2016-01-29937.00993.00930.00981.008800084282000
2016-01-28937.00949.00924.00937.008600080611000
2016-01-27917.00955.00900.00937.009400087235000
2016-01-26892.00908.00875.00890.008400074745000
2016-01-25927.00957.00904.00908.00205000189390000
2016-01-22877.00947.00863.00929.00133000121208000
2016-01-21894.00916.00832.00835.00152000133045000
2016-01-20911.00924.00865.00879.00124000110066000
2016-01-19945.00950.00919.00925.003600033414000
2016-01-18929.00938.00907.00935.006600061089000
2016-01-15970.00984.00928.00937.008700083116000
2016-01-14925.00970.00925.00948.00109000103317000
2016-01-13921.00973.00921.00959.008800084170000
2016-01-12956.00958.00917.00918.007700072027000
2016-01-08985.00999.00955.00956.00119000115086000
2016-01-071031.001051.00983.00985.006200061693000
2016-01-061028.001048.001021.001031.006300065041000
2016-01-051040.001052.001007.001034.00116000119947000
2016-01-041127.001129.001053.001054.009000097702000
2015-12-301138.001138.001094.001103.004000044342000
2015-12-291083.001140.001083.001112.00106000117861000
2015-12-281042.001097.001040.001083.007800083735000
2015-12-251019.001045.001004.001035.00145000149066000
2015-12-241025.001038.001010.001020.00175000178849000
2015-12-22966.001023.00961.00992.00138000135767000
2015-12-21989.001002.00969.00972.008900087285000
2015-12-181022.001028.00995.001001.00119000120081000
2015-12-171025.001054.001014.001022.008300085290000
2015-12-161013.001026.001008.001017.002900029463000
2015-12-151042.001093.001000.001011.00147000150003000
2015-12-141022.001027.00995.001012.008100082032000
2015-12-111047.001047.001016.001022.00184000190044000
2015-12-101052.001071.001034.001037.00105000110114000
2015-12-091098.001113.001065.001073.0094000102018000
2015-12-081157.001169.001118.001118.007900090071000
2015-12-071137.001154.001103.001139.008700098923000
2015-12-041118.001146.001118.001136.007500085042000
2015-12-031135.001154.001118.001154.0088000100207000
2015-12-021130.001172.001119.001164.00126000144396000
2015-12-011082.001119.001065.001112.00101000110754000
2015-11-301122.001122.001081.001083.008000087822000
2015-11-271119.001122.001099.001122.0092000102136000
2015-11-261124.001145.001095.001120.00130000144311000

   ※ 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