[2153 東証2部] E・Jホールディングス 日足 時系列データ

[2153 東証2部] E・Jホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05943.00945.00941.00943.0015001414300
2016-12-02948.00950.00941.00943.0052004924500
2016-12-01931.00936.00929.00931.0025002332700
2016-11-30927.00930.00920.00923.0025002313100
2016-11-29928.00940.00917.00917.0029002688700
2016-11-28934.00934.00928.00928.0016001492500
2016-11-25935.00942.00934.00942.0052004881800
2016-11-24948.00948.00934.00943.0030002822700
2016-11-22909.00932.00909.00932.0043003927100
2016-11-21938.00940.00936.00939.0045004221400
2016-11-18924.00928.00922.00928.0080007391800
2016-11-17922.00924.00922.00924.00700645600
2016-11-16922.00922.00905.00922.0017001560100
2016-11-15919.00919.00915.00915.00300274900
2016-11-14931.00940.00931.00934.00400373900
2016-11-11910.00921.00910.00921.00700640400
2016-11-10908.00909.00904.00904.00500453900
2016-11-09920.00920.00898.00900.0047004248200
2016-11-08929.00929.00920.00920.00500462800
2016-11-07929.00929.00929.00929.0010092900
2016-11-04920.00929.00911.00929.0022002016800
2016-11-02930.00930.00922.00930.0051004727200
2016-11-01930.00935.00926.00930.0049004561700
2016-10-31920.00925.00920.00925.00200184500
2016-10-28946.00946.00925.00925.0017001597700
2016-10-27940.00946.00940.00946.0014001316800
2016-10-26948.00948.00948.00948.00700663600
2016-10-25950.00950.00933.00933.0014001326200
2016-10-24930.00935.00920.00920.0018001671500
2016-10-21930.00938.00930.00938.0011001024300
2016-10-20931.00931.00915.00920.0013001201600
2016-10-19920.00921.00920.00920.0018001656100
2016-10-18925.00925.00920.00920.0017001570000
2016-10-17910.00910.00910.00910.00200182000
2016-10-14930.00930.00915.00915.0015001387500
2016-10-13910.00938.00895.00935.0060005496200
2016-10-12920.00920.00909.00909.0018001642700
2016-10-11909.00915.00909.00915.0018001638000
2016-10-07900.00910.00900.00909.0012001081900
2016-10-0600
2016-10-05918.00918.00901.00901.00400362600
2016-10-04907.00908.00899.00908.0038003441100
2016-10-03904.00908.00904.00904.0015001356400
2016-09-30904.00904.00904.00904.0010090400
2016-09-29884.00895.00884.00895.00300266300
2016-09-28893.00893.00889.00889.00400356600
2016-09-2700
2016-09-26929.00929.00908.00908.0011001016600
2016-09-23903.00903.00889.00902.001100988700
2016-09-21903.00903.00888.00888.0069006211200
2016-09-20903.00926.00886.00886.0076006868200
2016-09-16881.00890.00881.00890.0017001503200
2016-09-15890.00890.00890.00890.0010089000
2016-09-14882.00889.00882.00889.0013001154300
2016-09-13888.00890.00888.00890.00500444500
2016-09-12886.00886.00877.00880.0018001590100
2016-09-09886.00886.00886.00886.00200177200
2016-09-08880.00885.00878.00878.0029002550300
2016-09-07878.00878.00878.00878.0010087800
2016-09-06870.00871.00870.00871.00200174100
2016-09-05879.00879.00871.00871.00900790300
2016-09-02885.00885.00870.00870.00500441000
2016-09-01885.00885.00884.00885.001000884400
2016-08-31875.00876.00875.00876.0071006213300
2016-08-3000
2016-08-29865.00876.00865.00876.001000869400
2016-08-26886.00886.00871.00884.0030002651900
2016-08-25867.00871.00867.00871.001000867400
2016-08-24857.00868.00856.00868.00900772500
2016-08-23858.00858.00858.00858.00600514800
2016-08-22869.00869.00850.00859.0036003095600
2016-08-19866.00870.00859.00859.0013001125800
2016-08-18864.00867.00864.00867.0012001037300
2016-08-17852.00865.00852.00865.0014001206300
2016-08-16854.00855.00854.00855.00200170900
2016-08-15851.00852.00851.00852.00200170300
2016-08-12851.00852.00851.00852.00500425800
2016-08-10861.00861.00851.00851.00800686900
2016-08-0900
2016-08-08863.00865.00863.00863.0080006904200
2016-08-05861.00861.00861.00861.0010086100
2016-08-04876.00876.00861.00861.00500433900
2016-08-03876.00876.00865.00876.00900782900
2016-08-02872.00876.00871.00876.0018001569500
2016-08-01872.00872.00861.00872.0034002954100
2016-07-29866.00872.00866.00872.0014001216900
2016-07-28872.00872.00872.00872.0010087200
2016-07-27871.00874.00865.00872.0019001653600
2016-07-26890.00890.00860.00871.0035003076100
2016-07-25881.00881.00873.00880.0017001495700
2016-07-22858.00868.00856.00866.00800690300
2016-07-21873.00873.00858.00868.0016001387900
2016-07-20851.00851.00845.00845.0029002466300
2016-07-19869.00869.00860.00866.00600518400
2016-07-15846.00880.00846.00870.0024002083800
2016-07-14843.00843.00843.00843.00800674400
2016-07-13850.00855.00840.00840.0045003820600
2016-07-12855.00870.00854.00860.0025002152400
2016-07-1100
2016-07-0800
2016-07-07830.00830.00830.00830.00400332000
2016-07-06845.00845.00845.00845.00600507000
2016-07-05848.00848.00848.00848.00200169600
2016-07-04848.00848.00848.00848.00500424000
2016-07-01854.00854.00848.00848.00400339800
2016-06-30845.00845.00845.00845.00200169000
2016-06-29820.00849.00820.00834.00500414300
2016-06-28813.00813.00813.00813.0010081300
2016-06-27836.00836.00813.00820.0057004758100
2016-06-24880.00880.00800.00821.0062005119400
2016-06-23870.00870.00860.00860.0035003028000
2016-06-22879.00879.00851.00861.0013001127900
2016-06-21883.00883.00878.00878.0023002028900
2016-06-20853.00853.00853.00853.0025002132500
2016-06-17822.00830.00811.00830.001000819700
2016-06-16831.00831.00801.00801.0042003446500
2016-06-15829.00832.00829.00831.0016001329100
2016-06-14831.00831.00829.00829.0022001827500
2016-06-13840.00840.00831.00831.0023001915000
2016-06-10840.00840.00840.00840.00200168000
2016-06-09840.00843.00840.00840.00900756300
2016-06-08848.00848.00840.00848.0015001269100
2016-06-07845.00848.00831.00848.0022001836100
2016-06-06836.00840.00830.00831.001200998600
2016-06-03845.00846.00841.00841.0018001515900
2016-06-02845.00845.00844.00844.00500422300
2016-06-01850.00851.00842.00844.0026002204300
2016-05-31849.00859.00849.00859.00300255700
2016-05-30868.00868.00848.00848.0025002160300
2016-05-27868.00868.00836.00868.0057004893900
2016-05-26887.00887.00873.00877.0019001670200
2016-05-25880.00880.00870.00871.0027002363300
2016-05-24870.00871.00868.00871.00500434700
2016-05-23877.00877.00877.00877.001100964700
2016-05-20875.00875.00862.00862.001100959300
2016-05-19865.00873.00865.00873.00900779800
2016-05-18860.00861.00860.00861.0013001118400
2016-05-17860.00860.00860.00860.00600516000
2016-05-16850.00860.00850.00860.0013001112900
2016-05-13847.00859.00847.00859.00900763500
2016-05-12867.00867.00838.00840.0031002633300
2016-05-11876.00877.00867.00867.0033002890000
2016-05-10876.00882.00876.00876.001100967800
2016-05-09864.00879.00861.00879.0017001473300
2016-05-06859.00864.00859.00864.00200172300
2016-05-02850.00850.00830.00832.0047003937100
2016-04-28855.00863.00847.00847.0041003492600
2016-04-27855.00857.00855.00855.001100940800
2016-04-26860.00864.00846.00846.0067005711800
2016-04-25869.00869.00861.00864.0031002685800
2016-04-22869.00885.00869.00873.0025002187200
2016-04-21943.00943.00867.00867.001490013480000
2016-04-20920.00928.00913.00913.0032002944500
2016-04-19922.00929.00898.00898.001150010375100
2016-04-18870.00948.00870.00912.001970017899500
2016-04-15858.00858.00855.00856.001000856200
2016-04-14841.00848.00833.00843.0015001261600
2016-04-13841.00841.00840.00840.0016001345500
2016-04-12861.00861.00838.00841.0019001599600
2016-04-11870.00870.00870.00870.00500435000
2016-04-08820.00840.00820.00840.0014001154000
2016-04-07842.00842.00820.00822.001100911100
2016-04-06851.00851.00846.00846.0012001020000
2016-04-05863.00863.00853.00854.00700599400
2016-04-04863.00863.00863.00863.00200172600
2016-04-01877.00877.00863.00863.00800695000
2016-03-31878.00885.00878.00885.00400352100
2016-03-3000
2016-03-29883.00900.00883.00900.00800711100
2016-03-28885.00885.00884.00884.001000884900
2016-03-25885.00885.00885.00885.00800708000
2016-03-24885.00885.00885.00885.00300265500
2016-03-23872.00872.00872.00872.00700610400
2016-03-22870.00870.00868.00870.0016001391800
2016-03-18888.00888.00867.00867.0013001144100
2016-03-17868.00878.00868.00876.00500437100
2016-03-16865.00865.00865.00865.0010086500
2016-03-15867.00868.00866.00866.0012001040200
2016-03-14871.00871.00867.00867.001000869500
2016-03-11851.00851.00850.00851.00500425300
2016-03-10858.00869.00852.00854.0030002573700
2016-03-09866.00868.00856.00861.00600518200
2016-03-08870.00870.00870.00870.00500435000
2016-03-07870.00870.00870.00870.00900783000
2016-03-04870.00870.00870.00870.001000870000
2016-03-03872.00875.00872.00875.00500436600
2016-03-02867.00877.00857.00857.0088007641700
2016-03-01868.00868.00850.00850.0018001534800
2016-02-29868.00868.00868.00868.00400347200
2016-02-26868.00868.00868.00868.00800694400
2016-02-25868.00869.00850.00850.001100952900
2016-02-24829.00829.00829.00829.0010082900
2016-02-23836.00858.00836.00858.00300255200
2016-02-22832.00832.00832.00832.00900748800
2016-02-19829.00829.00802.00802.0018001476100
2016-02-18815.00829.00815.00829.00600492400
2016-02-17791.00802.00791.00802.0015001190900
2016-02-16796.00804.00796.00804.001200960200
2016-02-15774.00800.00774.00796.0047003679100
2016-02-12800.00800.00789.00789.0056004470100
2016-02-10877.00877.00826.00844.0059004934800
2016-02-09861.00877.00861.00877.001100949000
2016-02-08890.00890.00890.00890.00200178000
2016-02-05888.00888.00885.00885.00600531300
2016-02-04892.00892.00892.00892.00900802800
2016-02-03900.00900.00888.00892.0017001517500
2016-02-02919.00919.00901.00901.00500454100
2016-02-01897.00910.00897.00909.0024002166900
2016-01-29896.00896.00891.00891.00400357400
2016-01-28878.00901.00878.00887.0083007428200
2016-01-27879.00879.00865.00878.0045003925200
2016-01-26880.00880.00879.00879.001000879900
2016-01-25888.00888.00884.00888.0024002128000
2016-01-22855.00865.00855.00858.0019001634700
2016-01-21878.00879.00853.00855.0040003499200
2016-01-20919.00919.00871.00879.0059005321000
2016-01-19878.00889.00875.00889.001100967400
2016-01-18898.00898.00877.00877.0061005429900
2016-01-15923.00923.00915.00915.0011001013400
2016-01-14921.00930.00921.00929.0012001110500
2016-01-13955.00955.00950.00955.00700668000
2016-01-12966.00966.00933.00933.0035003316300
2016-01-08962.00972.00962.00971.0016001544100
2016-01-07962.00976.00955.00962.0027002602300
2016-01-06987.00988.00974.00986.0020001971600
2016-01-05975.00986.00959.00986.0058005660200
2016-01-04979.00979.00974.00977.0045004394500
2015-12-30968.00968.00947.00968.0053005106000
2015-12-29948.00959.00948.00959.0014001333600
2015-12-28935.00943.00935.00942.0023002157500
2015-12-25936.00936.00923.00926.004540042340200
2015-12-24970.00970.00918.00920.001660015682100
2015-12-22980.00986.00969.00969.0022002141200
2015-12-21999.00999.00996.00996.0015001497900
2015-12-181000.001000.00976.00989.0042004144300
2015-12-17999.00999.00980.00980.0075007426600
2015-12-16990.00990.00986.00986.001000988300
2015-12-15987.00987.00987.00987.00900888300
2015-12-14977.00978.00975.00978.00800781300
2015-12-11990.00992.00977.00977.0053005210800
2015-12-10990.00990.00990.00990.0010099000
2015-12-09990.00990.00990.00990.0016001584000
2015-12-08989.00992.00980.00989.0022002169600
2015-12-07996.00996.00988.00988.0028002779800
2015-12-04999.00999.00997.00997.00500498900
2015-12-03999.001004.00998.00999.0034003402600
2015-12-021000.001000.00999.00999.0049004896200
2015-12-011000.001001.00998.00998.00900899600
2015-11-301001.001004.00998.00999.0027002701500
2015-11-27993.00999.00993.00996.0013001293500

   ※ 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