[3665 東証マザーズ] エニグモ 日足 時系列データ

[3665 東証マザーズ] エニグモ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302058.002092.002008.002026.00234900482250800
2017-03-291969.002057.001960.002050.00443700898287000
2017-03-281943.001962.001906.001943.00168000325529300
2017-03-271958.001978.001898.001935.00169700328302300
2017-03-241999.002019.001944.001955.00212500419316000
2017-03-232030.002065.001955.002000.00340500681843300
2017-03-221979.002025.001960.002022.00425700854874500
2017-03-211894.002006.001891.001991.006968001377728300
2017-03-171841.001936.001832.001914.007079001342343900
2017-03-161724.001842.001685.001803.008606001499082400
2017-03-151776.001825.001776.001804.00316700571020600
2017-03-141750.001808.001733.001792.00349000621777600
2017-03-131838.001854.001771.001775.00308300557368900
2017-03-101889.001889.001836.001864.00269200499995800
2017-03-091990.001990.001786.001900.008782001642382300
2017-03-081949.001970.001916.001950.00138800270349300
2017-03-071970.001995.001911.001937.00275700536589600
2017-03-061864.001977.001864.001966.00507800986231700
2017-03-031816.001872.001811.001860.00194700360077800
2017-03-021809.001822.001778.001809.00220900397448900
2017-03-011830.001840.001771.001811.00260400468044400
2017-02-281872.001910.001832.001832.00228000425156900
2017-02-271850.001916.001838.001880.00266100501797600
2017-02-241835.001880.001811.001852.00190600351572300
2017-02-231837.001859.001817.001830.00206000379067100
2017-02-221839.001865.001802.001837.00181200333026800
2017-02-211879.001880.001826.001836.00223400411734500
2017-02-201919.001943.001869.001881.00319700606505900
2017-02-171851.001905.001814.001893.00492900927052500
2017-02-161765.001857.001747.001848.00546300994974700
2017-02-151799.001807.001748.001761.00216200383963800
2017-02-141748.001813.001736.001792.00371400661623300
2017-02-131711.001779.001688.001759.00390500678629800
2017-02-101792.001802.001716.001737.006572001153706300
2017-02-091747.001843.001741.001816.008498001540055800
2017-02-081717.001766.001666.001756.006613001137183300
2017-02-071725.001788.001691.001717.0014954002600912000
2017-02-061594.001676.001590.001657.006289001028489400
2017-02-031569.001618.001536.001579.00343800545639800
2017-02-021560.001602.001544.001565.00394000621431000
2017-02-011478.001560.001471.001550.00421000643011200
2017-01-311490.001496.001452.001478.00229800339177300
2017-01-301501.001522.001495.001495.00200500301508400
2017-01-271546.001546.001488.001509.00273000411683400
2017-01-261553.001564.001527.001532.00208500321377500
2017-01-251551.001574.001527.001535.00336200519700600
2017-01-241511.001566.001502.001559.00361100555566500
2017-01-231546.001592.001488.001511.00447200683055400
2017-01-201580.001585.001521.001542.00467200718618700
2017-01-191694.001694.001572.001588.009486001546974000
2017-01-181617.001726.001605.001720.0011821001991409300
2017-01-171600.001630.001584.001590.00409300654779300
2017-01-161558.001620.001548.001605.00511100815861000
2017-01-131570.001570.001532.001549.00228900354674100
2017-01-121555.001595.001528.001545.00437800681967800
2017-01-111536.001594.001524.001577.007858001233382600
2017-01-101550.001575.001481.001513.00488700739869600
2017-01-061472.001540.001466.001524.00623600942342300
2017-01-051402.001459.001392.001455.00357000511079900
2017-01-041456.001456.001402.001402.00324700459893500
2016-12-301429.001458.001422.001441.00228700329625300
2016-12-291448.001469.001402.001430.00335500477229600
2016-12-281448.001510.001442.001473.00332100492213300
2016-12-271476.001479.001440.001456.00261700381202700
2016-12-261423.001478.001417.001456.00290700422181900
2016-12-221415.001457.001345.001441.008534001197604900
2016-12-211409.001493.001378.001460.00664000960547500
2016-12-201545.001560.001410.001428.007914001160489800
2016-12-191516.001562.001493.001527.006716001027884100
2016-12-161641.001649.001469.001491.0019073002975054200
2016-12-151520.001595.001508.001561.00509000790118400
2016-12-141575.001576.001480.001514.00619000944967300
2016-12-131436.001580.001423.001575.006969001062128900
2016-12-121405.001466.001401.001445.00330100473921800
2016-12-091378.001388.001344.001364.00250300340441100
2016-12-081491.001518.001371.001391.00426800613486600
2016-12-071385.001470.001377.001464.00347700499954800
2016-12-061368.001391.001362.001375.00175300241284200
2016-12-051330.001369.001330.001361.00215000289257800
2016-12-021397.001400.001312.001340.00688700927382400
2016-12-011499.001502.001405.001427.00469700676880000
2016-11-301488.001499.001441.001468.00288900424890000
2016-11-291472.001506.001456.001487.00209400310967400
2016-11-281453.001484.001425.001470.00213800312574600
2016-11-251511.001525.001462.001471.00245600364330100
2016-11-241600.001602.001516.001528.00229000354192900
2016-11-221569.001591.001538.001586.00105000165005600
2016-11-211557.001577.001500.001552.00201600310812600
2016-11-181650.001662.001523.001550.00366400576891600
2016-11-171566.001650.001566.001633.00278900452524600
2016-11-161500.001563.001490.001555.00123300189316400
2016-11-151496.001542.001430.001517.00287900428536900
2016-11-141525.001570.001475.001496.00342800519673100
2016-11-111656.001656.001519.001542.00273100426516300
2016-11-101729.001732.001630.001657.00221700370893400
2016-11-091730.001730.001527.001627.00359100580050100
2016-11-081698.001743.001682.001690.00170900291383400
2016-11-071670.001689.001618.001668.00186300308683800
2016-11-041680.001699.001608.001680.00262700435939300
2016-11-021742.001780.001682.001687.00230300397141500
2016-11-011725.001765.001701.001742.00253500441483500
2016-10-311734.001741.001692.001705.00193200331338800
2016-10-281756.001766.001691.001701.00275600476053500
2016-10-271818.001828.001751.001767.00172100305745500
2016-10-261821.001871.001807.001827.00140300258531100
2016-10-251805.001836.001760.001822.00306900551562500
2016-10-241852.001908.001831.001840.00213000395502900
2016-10-211910.001957.001883.001890.00247100471168300
2016-10-202005.002015.001908.001923.00313000609535400
2016-10-191942.002038.001940.002008.00225700451039100
2016-10-181938.001968.001916.001950.00144700282445900
2016-10-171930.001953.001882.001938.00225600433206200
2016-10-141964.001993.001902.001933.00242700472026700
2016-10-132018.002044.001950.001966.00247100489332600
2016-10-122071.002090.001981.002016.00319700646896200
2016-10-112020.002082.002000.002074.00265100543878400
2016-10-071941.002048.001940.002029.00350000703539500
2016-10-061966.001985.001918.001966.00495500965537700
2016-10-052031.002040.001950.001987.005136001020846200
2016-10-042095.002099.002015.002035.00394800807092000
2016-10-032024.002094.001995.002086.00424800870827600
2016-09-302032.002105.001993.002016.00461800941309400
2016-09-292042.002110.002008.002052.00481700988027600
2016-09-281948.002130.001948.002052.009864002031451500
2016-09-271981.002025.001917.001953.00421500823319500
2016-09-261894.002046.001885.002004.007919001580792500
2016-09-231925.001940.001876.001920.00375400716402900
2016-09-211870.001977.001863.001946.006254001204815900
2016-09-201891.001950.001862.001901.0011241002142552700
2016-09-161730.001862.001698.001860.0017719003203707600
2016-09-151700.001823.001648.001652.0019087003307042900
2016-09-141660.001689.001627.001646.00303300500753000
2016-09-131620.001690.001609.001688.00418100697366400
2016-09-121601.001635.001572.001586.00144400230272800
2016-09-091672.001680.001610.001632.00223200365400500
2016-09-081655.001680.001623.001680.00208500347359700
2016-09-071620.001677.001614.001647.00283400466741600
2016-09-061555.001646.001555.001642.00389600629946500
2016-09-051580.001593.001530.001532.00187500292013900
2016-09-021503.001560.001492.001560.00182700280758900
2016-09-011465.001490.001464.001480.0068900101698000
2016-08-311483.001496.001445.001469.0090500133222500
2016-08-301448.001520.001442.001480.00102700151900700
2016-08-291490.001505.001461.001463.00107300158179500
2016-08-261485.001502.001460.001486.00137000202856900
2016-08-251540.001550.001499.001501.00158300239897300
2016-08-241565.001595.001535.001548.00166300259828900
2016-08-231497.001567.001493.001551.00202000310500800
2016-08-221526.001555.001498.001502.00193900294915900
2016-08-191522.001529.001456.001503.00234100347806900
2016-08-181442.001540.001442.001511.00320500481287800
2016-08-171470.001486.001436.001454.00277000404825500
2016-08-161410.001426.001386.001417.00112600158751500
2016-08-151400.001424.001383.001402.0081700114533900
2016-08-121340.001424.001333.001411.00175800246182700
2016-08-101331.001363.001326.001326.005490073651100
2016-08-091300.001347.001270.001346.0089500118573800
2016-08-081301.001322.001278.001286.00115900150855200
2016-08-051310.001367.001243.001256.00267100342891300
2016-08-041363.001388.001300.001331.00234500315125300
2016-08-031429.001440.001377.001377.00164400230956500
2016-08-021407.001454.001397.001443.00114600164034400
2016-08-011403.001469.001385.001406.00192000273374900
2016-07-291300.001419.001280.001400.00279200376004000
2016-07-281369.001374.001305.001307.00155700206455900
2016-07-271400.001416.001347.001347.00145200199101700
2016-07-261393.001426.001362.001408.00134100187911900
2016-07-251402.001417.001356.001385.00161900225471400
2016-07-221421.001461.001363.001426.00257100360773100
2016-07-211532.001545.001428.001428.00252100370243300
2016-07-201514.001569.001499.001547.00158100242093300
2016-07-191477.001570.001410.001535.00435300662277700
2016-07-151619.001620.001495.001508.00470900730993800
2016-07-141533.001607.001474.001580.00528200817614200
2016-07-131530.001548.001463.001548.00597300895829000
2016-07-121630.001641.001510.001556.00525100817685400
2016-07-111738.001739.001618.001624.00434300723705700
2016-07-081664.001746.001637.001684.00512600866634400
2016-07-071620.001740.001590.001686.007930001330426200
2016-07-061586.001726.001560.001596.009194001514577100
2016-07-051660.001680.001586.001603.00361900588607700
2016-07-041622.001662.001605.001642.00311300506013600
2016-07-011551.001694.001535.001662.00601400979098000
2016-06-301600.001619.001523.001551.00366500576827900
2016-06-291621.001700.001510.001590.008261001315782100
2016-06-281593.001623.001562.001599.0011469001825632200
2016-06-271490.001670.001442.001667.0016127002587251300
2016-06-241424.001438.001285.001370.00682200928970300
2016-06-231345.001408.001328.001400.00359200491051800
2016-06-221360.001500.001360.001397.009259001322190400
2016-06-211391.001419.001300.001362.00620900843573300
2016-06-201350.001438.001341.001420.007130001000473200
2016-06-171350.001419.001283.001316.00697000941980000
2016-06-161409.001409.001273.001320.008157001082663400
2016-06-151310.001445.001287.001395.0020636002824418700
2016-06-141211.001228.001102.001206.00348900413177700
2016-06-131225.001240.001175.001211.00194100233918200
2016-06-101273.001288.001238.001239.00152300192522700
2016-06-091240.001280.001230.001279.00346000435667900
2016-06-081247.001250.001189.001218.00242600296571800
2016-06-071218.001264.001204.001247.00241900301132100
2016-06-061236.001253.001171.001228.00518600634682900
2016-06-031149.001212.001139.001212.00416900495092500
2016-06-021145.001155.001078.001126.00154700172724700
2016-06-011101.001148.001101.001142.00145000163538300
2016-05-311110.001119.001079.001111.008250090768400
2016-05-301052.001106.001052.001106.0095900104282200
2016-05-271050.001064.001015.001047.00132000137708500
2016-05-261100.001100.001060.001075.00107600116196800
2016-05-251098.001113.001019.001109.00171800185028400
2016-05-241090.001090.001045.001075.00132900141719600
2016-05-231008.001080.001000.001058.00143200149699600
2016-05-20971.001015.00958.00995.009170090554000
2016-05-191005.001017.00968.00986.00168900167548900
2016-05-181054.001081.00980.001002.00185300187602700
2016-05-171039.001073.001015.001054.00208900218535600
2016-05-161107.001107.001026.001026.00137000145042600
2016-05-131140.001153.001071.001119.00235000260483300
2016-05-121200.001200.001142.001174.00156900184433600
2016-05-111145.001212.001141.001205.00271900320208300
2016-05-101173.001173.001130.001159.00210400241478700
2016-05-091149.001193.001125.001177.00496900579049700
2016-05-061037.001095.001014.001095.00307500326476100
2016-05-02941.001027.00941.001023.00169800169463600
2016-04-28969.00980.00930.00961.008560081334000
2016-04-27921.00981.00920.00970.008750083074100
2016-04-26986.001007.00931.00935.00212700203040800
2016-04-251032.001045.00996.001013.00136800139185200
2016-04-221019.001055.001005.001041.00201000207123000
2016-04-21997.001040.00997.001030.00195000199363600
2016-04-20980.001000.00970.00985.00112000110415700
2016-04-19987.00990.00970.00979.00119200116670800
2016-04-18930.00992.00925.00966.00171800164775200
2016-04-15986.00989.00935.00945.00117500112312500
2016-04-141026.001031.00974.00975.00321600319496400
2016-04-13980.001063.00980.001047.00601300622107100
2016-04-12920.001019.00920.00993.00721000703494900
2016-04-11898.00930.00893.00920.00406200371895800
2016-04-08818.00909.00799.00876.00288300248340900
2016-04-07790.00839.00790.00803.0011010088847400
2016-04-06807.00807.00775.00796.007840062243600
2016-04-05828.00838.00790.00804.0010000081012500
2016-04-04841.00850.00810.00837.007260060864200
2016-04-01877.00882.00834.00834.00134500114463500
2016-03-31913.00924.00880.00883.00147400132098000
2016-03-30910.00946.00906.00913.00141700131634000
2016-03-29881.00938.00881.00930.00195600179383900
2016-03-28925.00934.00880.00881.00151500136897100
2016-03-25917.00929.00886.00925.00306900279376700
2016-03-24795.00935.00790.00932.00686100609259500

   ※ 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