[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 
2017-04-28948.00949.00935.00938.004250039958100
2017-04-27938.00940.00933.00938.005830054688600
2017-04-26935.00939.00934.00938.004900045929500
2017-04-25914.00929.00914.00928.004690043340100
2017-04-24917.00922.00911.00918.003400031160200
2017-04-21912.00917.00905.00909.003300030038200
2017-04-20895.00912.00888.00908.004370039508400
2017-04-19886.00905.00886.00892.006640059393300
2017-04-18898.00902.00885.00885.004990044424400
2017-04-17885.00894.00882.00890.003340029688200
2017-04-14888.00889.00874.00885.006010053070300
2017-04-13886.00889.00878.00888.004050035816000
2017-04-12897.00899.00885.00895.005050045118800
2017-04-11904.00912.00902.00903.003680033323800
2017-04-10906.00918.00903.00914.004430040355000
2017-04-07911.00919.00901.00908.005330048508900
2017-04-06928.00930.00900.00904.008860080559400
2017-04-05937.00943.00926.00929.007630070985200
2017-04-04954.00955.00932.00939.006290059398300
2017-04-03956.00972.00944.00951.008840084681400
2017-03-31992.00998.00958.00958.007200069965000
2017-03-30981.00988.00975.00982.004100040242000
2017-03-29984.00987.00976.00983.007000068589000
2017-03-28967.00988.00966.00988.0010100098795000
2017-03-27969.00969.00956.00965.006600063590000
2017-03-24966.00979.00961.00978.006400062090000
2017-03-23972.00972.00956.00956.008200078689000
2017-03-22984.00984.00965.00968.008000077746000
2017-03-21995.001000.00982.00989.008900088231000
2017-03-17994.001008.00987.001008.008800087915000
2017-03-16988.001000.00981.00997.006700066486000
2017-03-15998.00998.00986.00988.006100060391000
2017-03-14992.00997.00992.00996.003300032828000
2017-03-13995.00996.00988.00994.006000059572000
2017-03-10993.00998.00990.00995.008400083460000
2017-03-09979.00997.00975.00993.00121000119567000
2017-03-08982.00984.00970.00974.005100049859000
2017-03-07994.00994.00984.00988.006800067321000
2017-03-06969.00995.00966.00995.00137000134731000
2017-03-03967.00974.00960.00972.008500082339000
2017-03-02965.00970.00962.00968.004600044457000
2017-03-01947.00963.00947.00961.008200078260000
2017-02-28943.00956.00943.00947.009500090517000
2017-02-27957.00960.00939.00943.00142000134511000
2017-02-24965.00968.00963.00965.004600044410000
2017-02-23962.00970.00961.00966.005400052116000
2017-02-22966.00966.00958.00962.007100068294000
2017-02-21957.00970.00953.00965.005200050063000
2017-02-20988.00988.00950.00951.00156000150293000
2017-02-17972.00986.00967.00981.007800076108000
2017-02-16976.00983.00974.00975.00117000114433000
2017-02-15983.00991.00970.00977.00128000125234000
2017-02-14986.00986.00966.00969.007100069135000
2017-02-13988.00995.00970.00980.00186000182185000
2017-02-10962.00980.00953.00973.00116000112503000
2017-02-09971.00976.00942.00947.00143000137186000
2017-02-08970.00978.00968.00971.008100078649000
2017-02-07972.00983.00965.00970.007500072990000
2017-02-06990.00992.00962.00972.00109000106479000
2017-02-03985.001011.00985.00992.00171000170472000
2017-02-02998.001008.00968.00992.00244000239941000
2017-02-011017.001056.001012.001052.006000062023000
2017-01-311028.001029.001007.001007.009600097784000
2017-01-301035.001040.001029.001031.004500046479000
2017-01-271025.001050.001020.001045.00100000103906000
2017-01-261027.001029.001022.001025.006100062600000
2017-01-251017.001035.001014.001024.006700068652000
2017-01-241022.001025.001009.001014.004400044801000
2017-01-231024.001031.001021.001024.004400045080000
2017-01-201034.001040.001023.001033.005600057840000
2017-01-191047.001052.001042.001051.004800050296000
2017-01-181047.001047.001031.001040.003700038495000
2017-01-171052.001052.001032.001040.007200074815000
2017-01-161050.001066.001045.001059.006900072726000
2017-01-131046.001048.001035.001047.005900061599000
2017-01-121052.001052.001029.001031.007600078635000
2017-01-111043.001049.001031.001045.005500057296000
2017-01-101021.001050.001015.001029.007000071963000
2017-01-061016.001021.001008.001018.006200062889000
2017-01-051024.001024.001006.001017.007300074017000
2017-01-041013.001022.001005.001019.007600077199000
2016-12-30996.001007.00992.001000.004500044988000
2016-12-291020.001020.00994.001006.00111000111672000
2016-12-281015.001030.001015.001024.003100031712000
2016-12-271012.001029.001012.001027.005800059156000
2016-12-261029.001034.001022.001028.004500046241000
2016-12-221034.001040.001028.001034.007000072285000
2016-12-211048.001053.001016.001039.00178000184763000
2016-12-201047.001059.001040.001048.009200096466000
2016-12-191030.001042.001021.001035.007300075612000
2016-12-161028.001035.001013.001026.007200073862000
2016-12-151033.001034.001021.001028.007500077156000
2016-12-141001.001030.001001.001023.00145000147817000
2016-12-13967.00994.00965.00990.008300081514000
2016-12-12987.00987.00968.00977.00132000128829000
2016-12-09958.00973.00949.00965.00139000133449000
2016-12-08938.00972.00931.00965.00209000198184000
2016-12-07943.00943.00937.00938.006500061051000
2016-12-06943.00944.00929.00934.009300086840000
2016-12-05946.00951.00938.00943.005900055679000
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

   ※ 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