[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 
2017-03-302005.002005.001960.001975.00830016410700
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
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

   ※ 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