[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 
2017-09-261097.001126.001097.001114.00344400382888500
2017-09-251115.001115.001094.001103.00339000373540800
2017-09-221095.001123.001087.001102.00618100680447100
2017-09-211086.001105.001086.001093.00445600488034900
2017-09-201105.001109.001079.001081.00516500565289500
2017-09-191121.001134.001090.001097.0016646001850444400
2017-09-151151.001158.001061.001086.0039120004347620200
2017-09-141215.001215.001215.001215.005540067311000
2017-09-131660.001660.001602.001615.00256900416820400
2017-09-121631.001674.001619.001642.00184200303251400
2017-09-111610.001629.001596.001613.00111800180495200
2017-09-081580.001595.001570.001583.006250098807500
2017-09-071609.001622.001573.001583.00108400172849600
2017-09-061538.001618.001530.001605.00151800239758600
2017-09-051621.001647.001572.001576.00207400331444600
2017-09-041685.001689.001623.001636.00177000291396300
2017-09-011700.001715.001678.001708.0089700152196400
2017-08-311683.001731.001674.001700.00146300249311700
2017-08-301710.001713.001674.001682.0076000128148700
2017-08-291681.001714.001680.001709.00100500170401200
2017-08-281730.001745.001692.001708.00185000318974900
2017-08-251735.001742.001694.001710.00179000307455700
2017-08-241690.001737.001690.001724.00335800578785600
2017-08-231640.001693.001640.001684.00160100268400900
2017-08-221633.001654.001631.001633.0070300115350200
2017-08-211630.001662.001625.001633.0061200100304900
2017-08-181650.001666.001623.001637.00132400217830300
2017-08-171613.001688.001612.001675.00201500335806100
2017-08-161609.001635.001585.001612.00127400205300600
2017-08-151601.001609.001570.001609.00165600263368500
2017-08-141613.001617.001561.001565.00288900458631200
2017-08-101666.001694.001644.001644.00128700213961700
2017-08-091700.001700.001650.001669.00204500340621900
2017-08-081720.001737.001705.001706.00142000244112200
2017-08-071735.001735.001709.001718.0098600169275000
2017-08-041710.001730.001706.001730.0095300163835300
2017-08-031716.001744.001700.001711.00245300422380100
2017-08-021675.001732.001670.001710.00393700672434700
2017-08-011650.001677.001630.001663.00174900289443800
2017-07-311702.001702.001645.001654.00216100359467600
2017-07-281725.001746.001677.001680.00245600416626200
2017-07-271717.001751.001717.001737.00141000245463600
2017-07-261760.001760.001722.001730.00135100234608000
2017-07-251738.001760.001717.001740.00107600187434200
2017-07-241780.001784.001730.001731.00182800319812100
2017-07-211740.001766.001736.001766.00288000505523000
2017-07-201679.001743.001679.001723.00273900471443600
2017-07-191668.001697.001656.001677.00225900379060400
2017-07-181688.001688.001665.001674.00204600343172700
2017-07-141708.001708.001672.001681.00259300436463900
2017-07-131699.001717.001692.001696.00150400256009300
2017-07-121717.001729.001683.001709.00441400751393600
2017-07-111785.001786.001721.001736.00409900714227400
2017-07-101805.001816.001771.001788.00303200542072400
2017-07-071739.001803.001732.001794.00497300881804400
2017-07-061760.001762.001722.001741.00315800550240600
2017-07-051710.001740.001686.001738.00341000584112600
2017-07-041726.001734.001686.001705.00547300935263900
2017-07-031643.001727.001635.001715.009337001580115400
2017-06-301637.001646.001612.001633.00382600623033100
2017-06-291642.001655.001617.001638.00415500678655800
2017-06-281661.001662.001610.001617.00492800802018100
2017-06-271672.001710.001656.001664.006086001019584200
2017-06-261634.001694.001634.001679.006817001136405300
2017-06-231686.001698.001616.001634.007112001174207900
2017-06-221698.001702.001644.001673.0011265001881120600
2017-06-211751.001754.001702.001716.006565001125812000
2017-06-201795.001795.001738.001740.008171001433354600
2017-06-191841.001841.001761.001776.007794001396110500
2017-06-161905.001930.001836.001856.006977001307755400
2017-06-151694.001929.001694.001915.0024821004489647600
2017-06-142167.002200.002133.002174.00338500732146600
2017-06-132230.002230.002089.002147.00393800843976300
2017-06-122126.002135.002068.002089.00295400620624200
2017-06-092172.002172.002120.002130.00132200282871100
2017-06-082195.002195.002135.002151.00159200343901600
2017-06-072149.002202.002146.002194.00166200361857100
2017-06-062200.002204.002130.002141.00203300438446200
2017-06-052121.002178.002105.002172.00345300739120000
2017-06-022225.002237.002123.002133.00290600630641300
2017-06-012250.002282.002217.002221.00192100429546900
2017-05-312190.002237.002179.002237.00235500521610100
2017-05-302161.002189.002145.002185.00215500466506100
2017-05-292210.002240.002190.002191.00152600337390600
2017-05-262220.002240.002189.002235.00308200682261700
2017-05-252251.002293.002216.002251.00283300637145600
2017-05-242308.002342.002270.002270.00243600558572200
2017-05-232323.002329.002270.002303.00244600560598500
2017-05-222286.002345.002283.002314.00147600341113600
2017-05-192339.002350.002265.002269.00195000448468600
2017-05-182253.002336.002251.002323.00222100510197400
2017-05-172340.002360.002270.002303.00311200720077700
2017-05-162240.002329.002235.002318.00380200870584300
2017-05-152157.002257.002120.002245.00360600797661200
2017-05-122140.002180.002113.002165.00195200419890900
2017-05-112160.002189.002108.002132.00267800574072800
2017-05-102108.002158.002103.002153.00303800650603200
2017-05-092050.002142.002035.002119.005514001159631100
2017-05-082040.002049.002005.002030.00265100537137800
2017-05-021970.002058.001970.002031.00356800718241700
2017-05-011931.001993.001925.001950.00256200501488400
2017-04-281999.002000.001927.001955.00357600697873700
2017-04-272020.002025.001955.002020.00280200559020300
2017-04-262080.002099.002002.002002.00415200847337800
2017-04-252070.002117.002027.002073.00388000801389100
2017-04-242012.002180.001979.002099.008148001698671900
2017-04-211934.001998.001904.001998.00435900857765100
2017-04-201917.001948.001903.001928.00141900273538100
2017-04-191886.001945.001880.001911.00224500427789000
2017-04-181875.001913.001863.001886.00314300593813300
2017-04-171780.001883.001780.001869.00249500460536800
2017-04-141903.001916.001817.001820.00269200500982200
2017-04-131856.001946.001851.001933.00238100454295000
2017-04-121950.001950.001836.001875.00335400629628700
2017-04-111920.001971.001891.001961.00275000535804400
2017-04-101927.001943.001893.001912.00197400378633400
2017-04-071900.001958.001851.001907.00354900679858800
2017-04-061930.001938.001865.001893.00189900359692100
2017-04-051910.001942.001842.001918.00302200573489300
2017-04-041980.001993.001828.001882.005562001056085300
2017-04-032005.002014.001930.001946.00339600665625800
2017-03-312028.002062.001990.002008.00191500388581400
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

   ※ 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