[3049 東証2部] エノテカ 日足 時系列データ

[3049 東証2部] エノテカ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-29119200.00119400.00119200.00119300.00151790200
2011-07-2800
2011-07-2700
2011-07-26119100.00119400.00119100.00119200.006715700
2011-07-25119100.00119100.00119100.00119100.002238200
2011-07-22119100.00119100.00119100.00119100.002238200
2011-07-21119100.00119100.00119100.00119100.008952800
2011-07-20119100.00119200.00119100.00119200.007834100
2011-07-19119100.00119100.00119000.00119000.008952100
2011-07-15119100.00119100.00119100.00119100.001119100
2011-07-14119000.00119000.00119000.00119000.002238000
2011-07-13119000.00119000.00119000.00119000.001119000
2011-07-12119000.00119000.00119000.00119000.003357000
2011-07-11119000.00119000.00119000.00119000.007833000
2011-07-08119000.00119000.00118900.00118900.005594900
2011-07-07119000.00119000.00119000.00119000.003357000
2011-07-0600
2011-07-05119000.00119000.00119000.00119000.004476000
2011-07-04119000.00119100.00119000.00119100.00111309100
2011-07-01119000.00119000.00119000.00119000.00101190000
2011-06-30118900.00119000.00118800.00119000.00445233600
2011-06-29118900.00118900.00118900.00118900.001118900
2011-06-28118900.00118900.00118900.00118900.002237800
2011-06-27118700.00118700.00118700.00118700.002237400
2011-06-24118700.00118700.00118700.00118700.004474800
2011-06-23118700.00118700.00118700.00118700.002237400
2011-06-22118700.00118700.00118700.00118700.002237400
2011-06-21118700.00118700.00118700.00118700.001118700
2011-06-2000
2011-06-1700
2011-06-16118800.00119000.00118800.00119000.007832300
2011-06-15118600.00118800.00118600.00118800.0091068400
2011-06-1400
2011-06-13118600.00118600.00118600.00118600.004474400
2011-06-10118800.00118800.00118800.00118800.002237600
2011-06-0900
2011-06-0800
2011-06-0700
2011-06-06118600.00118600.00118600.00118600.002237200
2011-06-03118600.00118600.00118600.00118600.001118600
2011-06-02118600.00118800.00118600.00118800.005593400
2011-06-01118700.00118700.00118700.00118700.001118700
2011-05-31118600.00118700.00118600.00118700.00161897700
2011-05-30118600.00118600.00118600.00118600.001118600
2011-05-27118500.00118500.00118500.00118500.001118500
2011-05-2600
2011-05-2500
2011-05-2400
2011-05-23118600.00118600.00118600.00118600.002237200
2011-05-20118500.00118600.00118500.00118600.004474200
2011-05-19118500.00118500.00118500.00118500.001118500
2011-05-18118500.00118500.00118500.00118500.00101185000
2011-05-17118500.00118500.00118500.00118500.005592500
2011-05-1600
2011-05-13118500.00118500.00118500.00118500.00283318000
2011-05-12118500.00118500.00118500.00118500.001118500
2011-05-11118500.00118500.00118500.00118500.00141659000
2011-05-10118500.00118500.00118500.00118500.006711000
2011-05-09118500.00118500.00118500.00118500.006711000
2011-05-06118500.00118600.00118500.00118600.005592700
2011-05-02118400.00118400.00118400.00118400.006710400
2011-04-28118500.00118500.00118500.00118500.001118500
2011-04-27118400.00118500.00118400.00118500.00252962000
2011-04-26118500.00118500.00118400.00118400.002236900
2011-04-2500
2011-04-2200
2011-04-21118300.00118500.00118300.00118500.003355300
2011-04-20118300.00118300.00118300.00118300.00404732000
2011-04-19118500.00118500.00118500.00118500.006711000
2011-04-18118600.00118600.00118600.00118600.007830200
2011-04-15118500.00118700.00118500.00118700.00161897900
2011-04-14118500.00118500.00118400.00118400.006710600
2011-04-13118500.00118500.00118500.00118500.004474000
2011-04-12118500.00118900.00118500.00118500.006712100
2011-04-11118400.00118500.00118400.00118500.003355300
2011-04-08118400.00118400.00118400.00118400.00131539200
2011-04-0700
2011-04-06118400.00118900.00118400.00118600.00121422700
2011-04-05118900.00118900.00118900.00118900.001118900
2011-04-04118300.00118300.00118000.00118100.00586849900
2011-04-01118300.00118300.00118300.00118300.004473200
2011-03-31117800.00118500.00117800.00118500.00151769300
2011-03-30117800.00117900.00117700.00117700.00202355600
2011-03-29117400.00117800.00117400.00117800.00151763500
2011-03-28117000.00117600.00117000.00117100.00293401400
2011-03-25117500.00118000.00117400.00118000.00242822600
2011-03-24116300.00117000.00116300.00117000.00111283900
2011-03-23116200.00116700.00116200.00116200.0091046300
2011-03-22116000.00116900.00115900.00116700.008929500
2011-03-18114100.00116000.00114100.00115300.00111266700
2011-03-17116800.00118000.00112000.00114500.00445058900
2011-03-16115500.00117000.00112000.00117000.00606923500
2011-03-15117000.00117000.00116000.00116800.00263040000
2011-03-14117300.00118000.00117300.00117300.00414811700
2011-03-11119600.00119700.00119600.00119700.0011113282100
2011-03-10119600.00119700.00119600.00119700.0022627047800
2011-03-09119600.00119600.00119600.00119600.009711601200
2011-03-08119600.00119600.00119600.00119600.00546458400
2011-03-07119500.00119600.00119500.00119600.0020824869000
2011-03-04119500.00119500.00119500.00119500.00344063000
2011-03-03119500.00119600.00119500.00119600.00929111102200
2011-03-02119500.00119600.00119500.00119500.00364302400
2011-03-01119500.00119500.00119500.00119500.00819679500
2011-02-28119400.00119600.00119400.00119600.0057368469000
2011-02-25119400.00119400.00119400.00119400.0019122805400
2011-02-24119400.00119500.00119400.00119400.0063976297700
2011-02-23119400.00119400.00119400.00119400.0050960774600
2011-02-22119400.00119400.00119400.00119400.0034240834800
2011-02-21119400.00119400.00119400.00119400.0064677132400
2011-02-18119400.00119500.00119400.00119500.0024128775600
2011-02-17119400.00119500.00119400.00119400.0061473312700
2011-02-16119400.00119400.00119400.00119400.0057568655000
2011-02-15119400.00119500.00119400.00119400.0037745014300
2011-02-14119300.00119400.00119300.00119300.0071284985900
2011-02-10119300.00119400.00119300.00119300.0022626967000
2011-02-09119300.00119400.00119300.00119400.00885105641500
2011-02-08119400.00119500.00119300.00119300.001283153178000
2011-02-07119400.00119500.00119300.00119300.004931588610000
2011-02-04112000.00112000.00112000.00112000.0021323856000
2011-02-0397000.0097000.0097000.0097000.001029894000
2011-02-0281300.0083100.0080700.0082000.00897277300
2011-02-0181000.0082500.0080400.0081600.0013210755400
2011-01-3181000.0082000.0078100.0082000.0014511535600
2011-01-2880000.0084500.0078000.0082000.0034427737800
2011-01-2781900.0083000.0079900.0080000.0027021879100
2011-01-2684800.0085500.0079100.0083400.0072660104300
2011-01-2591900.0091900.0083000.0083300.001429126460900
2011-01-2476900.0076900.0076900.0076900.0013910689100
2011-01-2166100.0067000.0065800.0066900.00553656700
2011-01-2067400.0067500.0066500.0066500.00523479400
2011-01-1967200.0067400.0066500.0067400.00573828000
2011-01-1865500.0067000.0065500.0067000.00312055600
2011-01-1765900.0066200.0065700.0065700.00342241700
2011-01-1466200.0066300.0065700.0065700.00221450600
2011-01-1365200.0066300.0065200.0065700.00342240000
2011-01-1265200.0066100.0064700.0066100.00593843400
2011-01-1164100.0065500.0064000.0065500.00493163500
2011-01-0765500.0065800.0064000.0064400.00644162100
2011-01-0666300.0066500.0065700.0065700.001016664700
2011-01-0566000.0067000.0065700.0066200.00603977900
2011-01-0464900.0065900.0064900.0065700.00956198600
2010-12-3064900.0065400.0063400.0064900.00493155300
2010-12-2965000.0065600.0064100.0064700.00774992000
2010-12-2865500.0066400.0064000.0065000.0020913680600
2010-12-2761200.0068800.0061200.0066500.00151494363300
2010-12-2460500.0061000.0059900.0061000.001066408400
2010-12-2259600.0060000.0059500.0059700.00191135000
2010-12-2159800.0060000.0059600.0059600.00191135500
2010-12-2060600.0060600.0059800.0059900.00241442200
2010-12-1760000.0060500.0060000.0060500.0010601900
2010-12-1660600.0060600.0059700.0059700.00513076200
2010-12-1559600.0060000.0059600.0060000.00704189700
2010-12-1459100.0059700.0059100.0059600.0016949100
2010-12-1358500.0059500.0058200.0059000.00362110600
2010-12-1059500.0059900.0058900.0058900.00231370000
2010-12-0959700.0059700.0059700.0059700.008477600
2010-12-0859500.0059500.0058900.0058900.00472795400
2010-12-0759400.0059500.0059000.0059500.0015890700
2010-12-0659500.0059500.0058000.0059400.00281639100
2010-12-0360300.0060300.0060000.0060000.0012723000
2010-12-0258700.0059800.0058300.0059800.00492902500
2010-12-0157600.0058600.0057600.0058600.005291000
2010-11-3058000.0058100.0057600.0058000.00492841000
2010-11-2958900.0059400.0058100.0058100.00281657400
2010-11-2657800.0059000.0057800.0058900.008469400
2010-11-2558500.0058500.0057800.0058300.0014817300
2010-11-2457300.0058300.0057200.0058300.00241382400
2010-11-2257400.0058300.0057300.0058300.00241393500
2010-11-1957200.0058400.0056200.0058400.00331884700
2010-11-1856200.0056900.0056200.0056900.0013732700
2010-11-1756600.0056600.0056300.0056300.008451900
2010-11-1657700.0057700.0056600.0056600.0016911200
2010-11-1558200.0058300.0056600.0056600.0013744900
2010-11-1257100.0057300.0056300.0057300.00241364800
2010-11-1157000.0057200.0057000.0057200.003171200
2010-11-1058800.0058800.0056500.0056500.00231305100
2010-11-0957400.0057400.0056800.0056900.006342600
2010-11-0858600.0059000.0056600.0057600.008465400
2010-11-0555800.0058500.0055600.0058500.00362068700
2010-11-0456800.0056800.0055500.0055500.00412290700
2010-11-0256500.0057000.0055300.0057000.00321785300
2010-11-0156500.0057800.0056400.0056500.0014793500
2010-10-2956300.0057200.0056000.0057200.00181014300
2010-10-2858500.0058500.0056000.0056000.00633574700
2010-10-2757500.0057500.0057200.0057300.005286800
2010-10-2658400.0058400.0057000.0057100.00191090600
2010-10-2558500.0058500.0057500.0058500.00191104200
2010-10-2258200.0058200.0057900.0057900.00181044300
2010-10-2158000.0058700.0057500.0058700.0016924300
2010-10-2057800.0058700.0057700.0058000.0010578900
2010-10-1958600.0058600.0058000.0058000.00573318400
2010-10-1858900.0059000.0058700.0058700.0012706400
2010-10-1559400.0059400.0059000.0059000.004236400
2010-10-1459500.0059500.0059200.0059400.007416100
2010-10-1359800.0059800.0059000.0059500.00271610400
2010-10-1259000.0059700.0058900.0059600.00231363900
2010-10-0858600.0059400.0058400.0059400.00341997200
2010-10-0759000.0059400.0058800.0058800.00181063300
2010-10-0658300.0059500.0058300.0059500.0016937400
2010-10-0558900.0059800.0058800.0058800.006354400
2010-10-0458600.0059900.0058600.0059900.0012710400
2010-10-0159900.0060000.0058100.0058200.00563311400
2010-09-3061000.0061000.0060100.0060900.00653957500
2010-09-2959700.0060700.0059000.0060600.00291730400
2010-09-2860000.0060100.0059200.0060100.00291737200
2010-09-2760200.0061800.0060100.0060100.00824976600
2010-09-2460500.0060500.0060000.0060200.00724341100
2010-09-2259900.0060500.0059700.0060200.00674022500
2010-09-2160900.0060900.0060000.0060000.001448684500
2010-09-1761100.0061100.0060800.0061000.0013792300
2010-09-1661000.0061100.0060000.0060800.001076455500
2010-09-1561000.0061000.0060100.0061000.00824960500
2010-09-1461900.0061900.0060500.0061000.00593608300
2010-09-1362400.0062400.0061400.0061400.0013801200
2010-09-1061200.0061500.0061100.0061400.00332022700
2010-09-0962200.0062200.0061200.0061500.00462830100
2010-09-0862000.0062400.0061800.0061900.0015930400
2010-09-0761800.0062000.0061300.0062000.00704306000
2010-09-0662000.0062100.0061000.0061300.00402461300
2010-09-0362000.0062000.0062000.0062000.003186000
2010-09-0261200.0062200.0061000.0061000.0010613400
2010-09-0162000.0062400.0061800.0062000.00201240200
2010-08-3161400.0061800.0060500.0061000.00513114200
2010-08-3060900.0061600.0060900.0061600.009550200
2010-08-2760900.0061900.0060100.0061300.00241459000
2010-08-2661500.0061500.0061000.0061000.00171041600
2010-08-2562600.0062600.0061000.0061500.00321979600
2010-08-2461000.0061600.0061000.0061600.0012736200
2010-08-2362500.0062800.0061000.0062000.00402465800
2010-08-2061100.0062000.0061100.0061900.0016980200
2010-08-1961500.0061900.0061400.0061400.00171049100
2010-08-1861900.0061900.0061900.0061900.002123800
2010-08-1761900.0061900.0061900.0061900.0012742800
2010-08-1661000.0062000.0061000.0061900.0013800400
2010-08-1360100.0062500.0060000.0061900.00492964600
2010-08-1261300.0062000.0060400.0060400.00794810100
2010-08-1161200.0062800.0061200.0061500.00402471200
2010-08-1061900.0063000.0061000.0063000.001318095000
2010-08-0965000.0065800.0064500.0064900.00342209500
2010-08-0665900.0065900.0064600.0065000.0013846400
2010-08-0565000.0065900.0064200.0065800.00352295000
2010-08-0465100.0065500.0063800.0064800.00382464100
2010-08-0365400.0066000.0064700.0065000.00493193000
2010-08-0265400.0065500.0065400.0065400.00201308500
2010-07-3065900.0066000.0065000.0066000.00432812500
2010-07-2966500.0066500.0066500.0066500.008532000
2010-07-2866800.0066800.0066000.0066500.00221456800
2010-07-2766000.0067000.0066000.0066500.00201330600
2010-07-2666000.0066000.0066000.0066000.0012792000
2010-07-2367000.0067000.0065900.0066000.00352327700

   ※ 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