[2715 東証1部] エレマテック 日足 時系列データ

[2715 東証1部] エレマテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172690.002692.002631.002665.002460065489000
2017-11-162583.002662.002576.002640.002560067298100
2017-11-152690.002690.002605.002623.002410063651100
2017-11-142740.002746.002690.002739.002010054961200
2017-11-132731.002759.002699.002712.003420093161300
2017-11-102760.002798.002735.002758.003070084800900
2017-11-092772.002895.002745.002810.0091400258975700
2017-11-082710.002784.002687.002768.0040000109816800
2017-11-072663.002733.002659.002732.002940079414300
2017-11-062699.002712.002640.002658.003050081337900
2017-11-022720.002728.002624.002695.0044400119525900
2017-11-012593.002717.002585.002717.0068100182237100
2017-10-312528.002597.002491.002593.0081600208847200
2017-10-302562.002562.002465.002478.00182200456591900
2017-10-272403.002429.002376.002412.003830092386800
2017-10-262386.002425.002385.002402.002470059426400
2017-10-252410.002422.002371.002386.003000071850300
2017-10-242403.002429.002403.002423.002540061470200
2017-10-232400.002437.002398.002427.0042800103332200
2017-10-202357.002408.002339.002380.003380080454200
2017-10-192350.002374.002338.002357.003680086797900
2017-10-182320.002335.002303.002326.003040070611000
2017-10-172300.002308.002274.002307.002150049362600
2017-10-162250.002294.002245.002287.003730084958000
2017-10-132210.002243.002190.002237.002260050290200
2017-10-122231.002235.002198.002210.002670059121900
2017-10-112205.002244.002191.002208.002490055065600
2017-10-102246.002246.002203.002208.002020044809400
2017-10-062219.002246.002201.002246.002470054866100
2017-10-052250.002250.002212.002219.002910064853300
2017-10-042179.002260.002160.002210.00122400270140300
2017-10-032180.002180.002157.002171.001190025839600
2017-10-022168.002177.002142.002177.002680057901200
2017-09-292122.002145.002118.002144.001690036135900
2017-09-282113.002122.002094.002122.001590033566200
2017-09-272097.002126.002093.002112.001660035030600
2017-09-262112.002112.002074.002097.001910040070700
2017-09-252080.002100.002080.002100.001400029332700
2017-09-222076.002080.002057.002080.001290026720500
2017-09-212100.002112.002067.002096.001480030951500
2017-09-202094.002119.002076.002100.002600054542300
2017-09-192063.002084.002045.002084.002600053784300
2017-09-152035.002045.002014.002045.002040041481700
2017-09-142051.002052.002025.002035.001030020980600
2017-09-132034.002048.002024.002046.001350027492800
2017-09-122019.002030.002014.002028.001170023695600
2017-09-112010.002024.001999.002008.00830016677000
2017-09-081985.002013.001978.002010.001930038474400
2017-09-071970.002000.001970.001985.00730014474200
2017-09-061960.001966.001943.001959.001160022669600
2017-09-051991.001991.001959.001965.001140022480100
2017-09-042020.002020.001980.001991.001900037821800
2017-09-012030.002030.001993.002012.001370027506000
2017-08-312014.002030.001994.002023.001070021636900
2017-08-302018.002018.001998.002004.00700014045000
2017-08-291989.002016.001981.002009.00820016426100
2017-08-281997.002006.001979.001989.00970019281700
2017-08-252000.002014.001991.001999.001580031595400
2017-08-241986.001997.001975.001984.001450028791700
2017-08-231993.002013.001983.001992.001190023737100
2017-08-222000.002024.001991.001993.001750035038600
2017-08-212000.002002.001975.002000.001230024535100
2017-08-181999.002010.001985.002003.001800035981300
2017-08-171991.002021.001984.002016.002610052499500
2017-08-161970.001983.001951.001971.001370026947300
2017-08-151971.001996.001962.001970.002180043134000
2017-08-141956.001966.001936.001936.001840035864300
2017-08-101997.002003.001982.001996.001400027923700
2017-08-092020.002020.001989.001997.001910038226400
2017-08-082008.002020.002000.002020.001310026354800
2017-08-071990.002004.001986.001999.001030020580800
2017-08-041988.001992.001968.001989.00760015078800
2017-08-031981.001991.001975.001983.00970019230500
2017-08-021967.001992.001967.001988.002720053828400
2017-08-012000.002002.001970.001978.002330046250600
2017-07-312015.002026.001998.001999.002300046277600
2017-07-282048.002048.001947.002021.0052900107078400
2017-07-272000.002049.001990.002048.00123300249878600
2017-07-261870.001922.001867.001922.004300081351500
2017-07-251859.001872.001850.001850.002730050753300
2017-07-241838.001850.001833.001850.002580047645100
2017-07-211845.001850.001837.001844.001090020109200
2017-07-201835.001847.001832.001845.00860015822200
2017-07-191831.001842.001827.001837.00990018178400
2017-07-181822.001832.001818.001831.00880016078800
2017-07-141810.001833.001810.001822.001150020940700
2017-07-131842.001844.001814.001817.001830033402900
2017-07-121852.001859.001842.001845.002850052750000
2017-07-111843.001860.001840.001851.001770032801600
2017-07-101838.001852.001838.001844.001120020671100
2017-07-071833.001849.001832.001836.00950017470500
2017-07-061854.001860.001848.001856.001010018744900
2017-07-051840.001856.001835.001855.001670030845500
2017-07-041856.001856.001836.001846.003130057820200
2017-07-031835.001850.001833.001849.002190040329500
2017-06-301820.001829.001813.001827.002300041880400
2017-06-291838.001855.001820.001832.002280041798200
2017-06-281819.001831.001815.001827.001920035033800
2017-06-271805.001818.001805.001813.001450026276000
2017-06-261808.001817.001801.001803.002140038751000
2017-06-231791.001812.001789.001797.002680048243600
2017-06-221789.001801.001788.001791.002500044820500
2017-06-211791.001803.001787.001788.001920034455400
2017-06-201780.001792.001774.001785.003720066324100
2017-06-191771.001781.001767.001769.002450043420700
2017-06-161773.001793.001763.001768.001740030878800
2017-06-151775.001778.001767.001772.001200021276700
2017-06-141800.001800.001775.001775.002630046974400
2017-06-131798.001800.001788.001788.001770031730100
2017-06-121797.001808.001793.001797.002040036717800
2017-06-091810.001814.001797.001806.001700030721800
2017-06-081802.001822.001802.001810.002840051536700
2017-06-071797.001805.001787.001801.001930034682100
2017-06-061795.001808.001781.001799.002740049209500
2017-06-051814.001814.001797.001801.001450026157100
2017-06-021810.001820.001807.001814.003200058008600
2017-06-011805.001818.001800.001809.002100037982600
2017-05-311800.001809.001795.001805.001990035870200
2017-05-301787.001805.001787.001798.001300023346900
2017-05-291793.001793.001785.001787.001550027690800
2017-05-261798.001806.001784.001785.002170038903100
2017-05-251800.001807.001795.001798.002140038522900
2017-05-241808.001816.001797.001807.003010054307400
2017-05-231797.001823.001797.001808.002820051033400
2017-05-221806.001813.001787.001808.002740049345400
2017-05-191806.001807.001796.001806.002100037874200
2017-05-181780.001792.001756.001789.003520062532200
2017-05-171803.001813.001793.001800.002210039781900
2017-05-161816.001821.001799.001813.003270059224100
2017-05-151865.001865.001811.001812.002360043214200
2017-05-121868.001878.001857.001868.001940036267000
2017-05-111911.001917.001862.001868.004340081821000
2017-05-101894.001922.001880.001900.003520067127200
2017-05-091863.001907.001858.001894.004750089372500
2017-05-081809.001858.001806.001853.003240059609200
2017-05-021807.001811.001795.001805.002620047211600
2017-05-011777.001800.001774.001796.004970088722400
2017-04-281850.001850.001765.001765.00101100180602300
2017-04-271837.001871.001832.001865.002160040142000
2017-04-261844.001863.001830.001850.001720031804100
2017-04-251832.001854.001821.001844.002160039780900
2017-04-241847.001855.001828.001836.002240041281300
2017-04-211845.001855.001832.001847.001400025803000
2017-04-201869.001869.001838.001849.001690031301800
2017-04-191860.001876.001857.001861.001040019390300
2017-04-181867.001896.001856.001861.001830034184600
2017-04-171858.001870.001850.001863.0040007448500
2017-04-141859.001862.001853.001858.00760014125100
2017-04-131848.001868.001843.001859.001220022618100
2017-04-121858.001863.001842.001857.001050019432300
2017-04-111865.001872.001845.001858.001290023935500
2017-04-101856.001878.001844.001865.0038007062300
2017-04-071831.001859.001831.001844.00810014975000
2017-04-061857.001892.001822.001830.001640030330500
2017-04-051900.001916.001865.001884.001380026088600
2017-04-041943.001943.001904.001916.001380026571700
2017-04-031912.001946.001907.001943.001370026426300
2017-03-311969.001971.001922.001922.001300025280700
2017-03-302005.002005.001960.001975.00830016410700
2017-03-292013.002013.001985.002005.00990019821400
2017-03-281988.002016.001988.002014.001600032070000
2017-03-271977.001988.001968.001977.001050020787300
2017-03-241963.002000.001963.001976.00680013502100
2017-03-231964.001979.001955.001963.0044008656300
2017-03-221954.001981.001954.001963.001300025573500
2017-03-212008.002018.002000.002002.00520010438000
2017-03-172021.002021.002003.002013.00660013281900
2017-03-162009.002021.001996.002017.00750015096400
2017-03-152022.002022.002003.002009.0026005233700
2017-03-142014.002030.001997.002022.001340027075800
2017-03-132018.002019.002005.002018.001050021158800
2017-03-102000.002011.001997.002011.002860057315800
2017-03-091975.001995.001968.001988.002070041043400
2017-03-081978.001991.001972.001974.00670013242800
2017-03-071964.002000.001957.001978.001560030884400
2017-03-061978.001978.001964.001964.0041008068200
2017-03-031985.001985.001966.001979.00640012649900
2017-03-021975.001993.001969.001992.002430048259400
2017-03-011951.001955.001932.001949.00800015573600
2017-02-281940.001963.001938.001951.00930018193200
2017-02-271933.001944.001916.001935.001250024146800
2017-02-241915.001955.001908.001953.001600030987800
2017-02-231903.001920.001903.001914.0032006113900
2017-02-221948.001953.001899.001903.001410027185600
2017-02-211951.001954.001938.001948.001160022567700
2017-02-201972.001972.001939.001962.00850016630700
2017-02-171956.001966.001935.001957.00770015045600
2017-02-161951.001956.001944.001956.00670013068600
2017-02-151973.001973.001946.001950.00800015623000
2017-02-141949.001961.001939.001946.001140022217200
2017-02-131930.001953.001928.001936.001030019975500
2017-02-101900.001915.001881.001911.00690013135300
2017-02-091884.001910.001871.001882.00910017140500
2017-02-081886.001896.001855.001881.001990037361300
2017-02-071897.001907.001884.001886.002180041270300
2017-02-061891.001908.001869.001889.001030019474000
2017-02-031899.001920.001884.001884.001170022215500
2017-02-021961.001980.001893.001899.002460047652400
2017-02-011875.001961.001875.001954.001810035018100
2017-01-311922.001938.001912.001915.001020019598500
2017-01-301960.001969.001944.001962.001170022860300
2017-01-272002.002005.001963.001967.00870017213500
2017-01-262006.002006.001975.001976.001250024765700
2017-01-251983.001994.001970.001979.001830036285600
2017-01-241986.001993.001972.001973.001020020191900
2017-01-232015.002015.001985.001986.00910018170100
2017-01-202033.002033.001987.002015.001330026754800
2017-01-192034.002046.002022.002029.00870017689600
2017-01-182025.002034.001999.002027.001710034490100
2017-01-172055.002069.002036.002047.001810037156600
2017-01-162016.002063.002014.002052.002220045272600
2017-01-132031.002036.002009.002021.001640033253900
2017-01-122017.002030.001982.002026.002130042918400
2017-01-111990.002035.001990.002012.001880037762300
2017-01-101955.001987.001952.001977.002280044920200
2017-01-061929.001959.001919.001955.003420066565200
2017-01-051907.001948.001906.001926.003980076599300
2017-01-041832.001899.001832.001892.002550047842700
2016-12-301839.001880.001785.001831.001830033486700
2016-12-291870.001875.001831.001839.002160039950700
2016-12-281864.001897.001864.001880.002030038127800
2016-12-271867.001888.001866.001876.001870035118700
2016-12-261886.001886.001864.001867.001390026036300
2016-12-221882.001891.001873.001887.001310024671100
2016-12-211902.001983.001878.001881.0054500104651700
2016-12-201887.001911.001877.001902.002810053308200
2016-12-191849.001887.001846.001880.002000037400500
2016-12-161850.001872.001844.001857.002050038061700
2016-12-151836.001841.001820.001835.001380025290400
2016-12-141833.001847.001820.001836.001540028258600
2016-12-131846.001846.001815.001839.001910035021900
2016-12-121860.001866.001820.001846.002530046732500
2016-12-091853.001863.001832.001860.002490046105200
2016-12-081870.001874.001831.001853.001940035966500
2016-12-071853.001867.001841.001861.001190022072600
2016-12-061812.001847.001812.001838.002200040290600
2016-12-051835.001835.001793.001812.001410025552700
2016-12-021826.001839.001810.001835.001570028665900
2016-12-011842.001871.001819.001836.002380043873700
2016-11-301844.001847.001821.001847.002060037825000
2016-11-291850.001863.001830.001844.002020037207500
2016-11-281816.001867.001800.001865.003640066514900
2016-11-251792.001828.001790.001809.002580046740000
2016-11-241760.001797.001760.001792.003380060369100
2016-11-221739.001754.001725.001749.001630028464100
2016-11-211741.001755.001734.001739.00880015319400
2016-11-181739.001740.001717.001734.001540026629600
2016-11-171725.001725.001695.001710.001330022677700
2016-11-161721.001732.001712.001716.001090018733800
2016-11-151735.001746.001709.001721.001200020668500

   ※ 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。 

Twitter