[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 
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
2016-11-141700.001766.001700.001745.002300040182200
2016-11-111729.001743.001685.001687.002010034379300
2016-11-101699.001732.001699.001729.002230038345600
2016-11-091720.001728.001610.001618.003420056844900
2016-11-081740.001740.001695.001709.001470025088300
2016-11-071740.001754.001730.001738.001510026300600
2016-11-041743.001745.001702.001724.002910049986800
2016-11-021780.001780.001750.001768.003170055961600
2016-11-011775.001780.001750.001780.003390060116400
2016-10-311783.001788.001740.001775.0068900121973500
2016-10-281637.001830.001637.001785.00266900460775600
2016-10-271994.002004.001980.001997.001020020340700
2016-10-261975.001995.001975.001995.001190023678200
2016-10-251974.001995.001970.001983.001300025792700
2016-10-241970.001994.001958.001976.001180023280800
2016-10-211980.001990.001975.001979.00760015053100
2016-10-201995.002009.001966.001978.001640032506700
2016-10-191980.001990.001971.001986.001300025772600
2016-10-181980.001985.001954.001978.001140022472500
2016-10-171946.001977.001946.001963.001010019792100
2016-10-141927.001950.001927.001946.00730014165400
2016-10-131950.001960.001920.001933.001300025222100
2016-10-121960.001966.001945.001955.001830035824600
2016-10-111961.001982.001961.001974.00950018721800
2016-10-071949.001977.001949.001965.00970019040900
2016-10-061965.001986.001957.001960.001300025580000
2016-10-051960.001980.001950.001962.001970038679700
2016-10-041960.001975.001950.001966.001760034529000
2016-10-031960.001975.001945.001960.00990019419300
2016-09-301960.001971.001936.001958.001150022491000
2016-09-291962.001984.001954.001977.001330026192400
2016-09-282000.002000.001950.001962.001280025171600
2016-09-272012.002028.001990.002024.002530050806800
2016-09-262070.002070.002036.002041.001140023342500
2016-09-232080.002085.002046.002078.001590032890600
2016-09-212076.002086.002028.002083.001450029953300
2016-09-202122.002123.002067.002076.001770037056600
2016-09-162052.002127.002052.002122.00730015417700
2016-09-152059.002100.002059.002067.0044009141800
2016-09-142057.002106.002050.002062.00580012010600
2016-09-132056.002123.002056.002078.0041008541500
2016-09-122064.002140.002064.002070.00530011049800
2016-09-092103.002152.002079.002114.001360028667100
2016-09-082141.002158.002130.002153.00600012896000
2016-09-072155.002155.002130.002141.00570012193400
2016-09-062074.002157.002071.002156.00630013412000
2016-09-052083.002105.002069.002095.0047009840900
2016-09-022100.002127.002083.002092.0042008809400
2016-09-012079.002094.002075.002094.0038007922700
2016-08-312011.002093.002011.002080.00930019248500
2016-08-302021.002030.002002.002026.0043008673200
2016-08-292045.002045.002010.002023.00510010312200
2016-08-262000.002022.001963.001995.0044008763700
2016-08-252010.002034.001995.002011.00600012054900
2016-08-242013.002028.002002.002015.0043008653500
2016-08-232000.002081.001984.001997.00950019049200
2016-08-221963.002015.001963.002003.00810016207000
2016-08-191960.001987.001957.001963.00910017879900
2016-08-181990.002000.001931.001936.001210023644000
2016-08-171981.002020.001971.001990.00990019708200
2016-08-162031.002061.001973.001981.001250025090100
2016-08-152026.002051.002016.002030.0040008125400
2016-08-122013.002055.002009.002049.001450029488400
2016-08-102000.002017.001991.002004.001160023213000
2016-08-091976.002008.001965.002008.001750034780600
2016-08-081971.001984.001957.001976.001570030926200
2016-08-051986.002009.001971.001971.001070021218000
2016-08-041985.002023.001985.002006.001320026435800
2016-08-032033.002043.001991.001991.001310026319900
2016-08-022122.002131.002065.002083.001630034099000
2016-08-012139.002181.002104.002122.002850060809100
2016-07-292288.002288.002159.002278.00780017533900
2016-07-282298.002299.002200.002293.002530057411600
2016-07-272256.002285.002250.002276.001640037230300
2016-07-262250.002264.002224.002255.001100024724300
2016-07-252240.002271.002240.002262.001190026928100
2016-07-222226.002244.002214.002239.00740016527900
2016-07-212217.002250.002217.002245.001830040927300
2016-07-202224.002233.002193.002217.001470032503300
2016-07-192181.002221.002181.002221.001550034171000
2016-07-152156.002184.002155.002181.002220048167000
2016-07-142140.002157.002129.002139.001630034923100
2016-07-132139.002148.002113.002131.001730036879500
2016-07-122101.002140.002084.002118.001240026279300
2016-07-111989.002074.001974.002060.001590032392700
2016-07-082059.002064.001922.001922.002030040199100
2016-07-071991.002038.001991.002032.001190024026500
2016-07-062052.002061.001990.002013.001660033426900
2016-07-052081.002110.002073.002100.001070022322700
2016-07-042111.002120.002098.002109.001440030357400
2016-07-012090.002118.002083.002106.001910040030500
2016-06-302134.002134.002045.002053.001480030958100
2016-06-291937.002012.001937.002002.00860017091200
2016-06-281913.001954.001885.001937.002290043761300
2016-06-271935.001955.001924.001948.003100060214000
2016-06-242100.002120.001942.001955.002800056966900
2016-06-232081.002103.002050.002103.00980020405600
2016-06-222100.002107.002080.002103.001950040852700
2016-06-212095.002118.002079.002109.00920019314000
2016-06-202100.002128.002091.002095.002210046417900
2016-06-172060.002082.002037.002082.003050062812800
2016-06-162099.002105.002052.002060.002130044376400
2016-06-152079.002120.002063.002099.002080043575000
2016-06-142080.002109.002060.002089.003260067918800
2016-06-132126.002126.002095.002104.002450051545100
2016-06-102150.002150.002126.002131.001620034700400
2016-06-092120.002136.002110.002127.001110023562200
2016-06-082118.002134.002116.002134.001060022535400
2016-06-072080.002122.002080.002108.001360028577800
2016-06-062050.002072.002045.002068.001260025959700
2016-06-032067.002077.002055.002072.00930019214300
2016-06-022060.002075.002046.002047.001240025523900
2016-06-012043.002079.002042.002059.00810016681000
2016-05-312023.002046.002023.002029.001390028283900
2016-05-302019.002023.002008.002022.001040020961700
2016-05-272009.002017.001997.002000.00580011616900
2016-05-262021.002021.001992.001997.00800016057200
2016-05-251984.002012.001976.001990.001030020499700
2016-05-241979.001994.001972.001984.00760015055000
2016-05-232009.002009.001962.001984.00770015272600
2016-05-202005.002021.001991.002016.001230024687600
2016-05-191985.002000.001980.001993.00690013735800
2016-05-182000.002000.001961.001987.001500029788100
2016-05-171992.002002.001971.001995.00940018674900
2016-05-161970.001993.001968.001984.001430028286500
2016-05-131966.001978.001948.001970.001600031438000
2016-05-121940.001978.001938.001978.001080021120800
2016-05-111977.001990.001941.001950.001220023947600
2016-05-101895.001970.001881.001963.002720052633100
2016-05-091894.001898.001856.001885.001140021499300
2016-05-061837.001867.001810.001848.002200040492900
2016-05-021858.001858.001827.001837.002560047068500
2016-04-281932.001939.001870.001870.0063600121334500
2016-04-272029.002034.002001.002022.001520030697300
2016-04-262053.002053.001996.002029.001370027717300
2016-04-252040.002068.002040.002053.001600032785700
2016-04-222003.002043.002001.002039.001470029763300
2016-04-211990.002028.001990.002027.001730034831400
2016-04-201992.001992.001955.001966.001990039263400
2016-04-191940.001988.001930.001962.002020039721600
2016-04-181920.001920.001887.001905.001390026431200
2016-04-151929.001951.001915.001945.001340025960900
2016-04-141919.001940.001892.001933.001960037669000
2016-04-131895.001916.001871.001889.001400026543000
2016-04-121843.001904.001843.001886.001200022613100
2016-04-111860.001860.001810.001840.001370025146900
2016-04-081828.001856.001798.001841.002000036341500
2016-04-071829.001854.001827.001840.001220022453200
2016-04-061870.001871.001817.001829.002190040259400
2016-04-051929.001929.001858.001860.002850053608900
2016-04-041981.001985.001935.001947.002400046887100
2016-04-012045.002048.001947.001947.004290084540500
2016-03-312085.002094.002043.002043.002140044166700
2016-03-302103.002117.002085.002085.001880039371200
2016-03-292100.002113.002080.002096.002170045410100
2016-03-282115.002128.002107.002120.002380050326900
2016-03-252116.002127.002102.002115.002060043532600
2016-03-242144.002147.002116.002116.004440094598200
2016-03-232161.002180.002143.002150.0075000162170300
2016-03-222260.002313.002257.002311.004220096931200
2016-03-182250.002251.002209.002251.002760061590800
2016-03-172280.002311.002237.002250.002530057527300
2016-03-162328.002334.002254.002274.003070070275300
2016-03-152360.002379.002324.002339.001650038738800
2016-03-142300.002345.002300.002337.001940045204900
2016-03-112225.002268.002211.002254.001560034839400
2016-03-102215.002258.002215.002247.001110024863900
2016-03-092222.002222.002195.002201.002670058836500
2016-03-082248.002275.002215.002251.002250050589400
2016-03-072228.002248.002221.002238.002800062629700
2016-03-042128.002196.002128.002193.002460053510500
2016-03-032100.002133.002092.002128.002670056442800
2016-03-022096.002130.002071.002108.003340070364000
2016-03-012065.002083.002036.002057.001840037904100
2016-02-292164.002174.002065.002065.002960062824300
2016-02-262175.002187.002131.002132.002220047745700
2016-02-252169.002185.002144.002165.001340029090200
2016-02-242150.002196.002115.002135.001560033687500
2016-02-232155.002215.002126.002130.001370029524200
2016-02-222151.002168.002128.002149.001930041450900
2016-02-192177.002206.002128.002151.001240026845100
2016-02-182158.002198.002150.002176.001870040701000
2016-02-172071.002109.002071.002095.001180024597900
2016-02-162097.002124.002069.002077.002580053913500
2016-02-152032.002107.002031.002086.001530031583100
2016-02-121984.002016.001919.001927.003380066490900
2016-02-102161.002180.002051.002076.002340049091100
2016-02-092250.002251.002136.002169.002910063418700
2016-02-082299.002333.002250.002330.002230051366300
2016-02-052322.002345.002310.002323.001310030467000
2016-02-042344.002399.002344.002367.001750041557000
2016-02-032390.002406.002362.002390.001670039768500
2016-02-022411.002423.002400.002414.001310031603300
2016-02-012388.002415.002386.002408.0042100101300600
2016-01-292369.002394.002315.002386.002180051572800
2016-01-282389.002389.002370.002374.001270030194400
2016-01-272348.002401.002340.002401.002290054220700
2016-01-262351.002370.002331.002335.001300030475700
2016-01-252405.002432.002378.002386.0043900104839500
2016-01-222362.002486.002362.002388.002920069809200
2016-01-212378.002449.002333.002333.002510059907200
2016-01-202518.002519.002426.002428.002180053809000
2016-01-192518.002557.002517.002526.00790019992700
2016-01-182543.002543.002477.002532.001220030661600
2016-01-152655.002661.002563.002571.002390062519400
2016-01-142612.002635.002557.002630.001950050784500
2016-01-132619.002703.002597.002668.002260059501200
2016-01-122675.002693.002616.002619.001210031993600
2016-01-082712.002752.002704.002704.001330036148900
2016-01-072786.002807.002770.002772.00750020860500
2016-01-062821.002830.002796.002797.00970027230100
2016-01-052838.002864.002813.002828.001200033988700
2016-01-042899.002899.002843.002844.001310037508400
2015-12-302938.002938.002891.002924.00440012846100
2015-12-292894.002910.002850.002908.00570016467700
2015-12-282848.002868.002845.002864.00710020289300
2015-12-252870.002870.002830.002840.001130032240000
2015-12-242940.002940.002867.002870.00820023788600
2015-12-222880.002913.002880.002902.00470013620100
2015-12-212885.002898.002859.002885.001230035419300
2015-12-182937.002940.002911.002914.001650048287800
2015-12-172938.002954.002920.002941.002220065194100
2015-12-162881.002920.002881.002920.001250036257900
2015-12-152967.002967.002863.002879.001360039588400
2015-12-142949.002976.002931.002970.001270037520700
2015-12-112932.002970.002931.002970.002920085900700
2015-12-102893.002910.002874.002898.001960056711900
2015-12-092909.002909.002877.002877.001450041876800
2015-12-082921.002939.002893.002919.001250036456400
2015-12-072936.002972.002919.002921.00790023209100
2015-12-042914.002949.002914.002919.001340039183400
2015-12-032951.002995.002950.002990.00820024425700

   ※ 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