[3667 東証1部] enish 日足 時系列データ

[3667 東証1部] enish (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212621.002686.002522.002600.0021245005548826200
2017-09-202450.002665.002385.002665.0032508008252206600
2017-09-192331.002596.002289.002500.0028432006993741800
2017-09-152100.002235.002100.002231.004869001054307200
2017-09-142190.002245.002090.002100.004801001034153200
2017-09-132140.002185.002117.002177.00446500961834500
2017-09-122066.002168.002054.002141.005172001093971600
2017-09-112050.002107.002022.002057.00361500744430600
2017-09-081981.002041.001973.002031.00394300793397900
2017-09-072073.002137.001971.001992.006611001343338700
2017-09-061983.002127.001946.002062.006785001389189700
2017-09-052199.002228.002002.002045.007868001644413900
2017-09-042243.002279.002166.002193.004633001024968000
2017-09-012419.002419.002266.002293.005113001191624700
2017-08-312427.002458.002390.002402.00377300908923600
2017-08-302477.002520.002380.002437.009949002441955600
2017-08-292373.002465.002353.002440.0010096002443130400
2017-08-282319.002434.002305.002411.0010081002402107800
2017-08-252284.002417.002243.002281.0013460003143477400
2017-08-242241.002308.002216.002255.004595001038414100
2017-08-232260.002323.002227.002239.004988001130945200
2017-08-222320.002370.002210.002229.006541001501703900
2017-08-212366.002444.002311.002333.0011555002749468800
2017-08-182212.002367.002200.002316.0012174002788195900
2017-08-172320.002515.002310.002312.0027894006706047600
2017-08-162028.002522.002028.002321.0042652009930900600
2017-08-152010.002083.001965.002060.008428001705605800
2017-08-141904.002085.001872.001998.006400001258036500
2017-08-101964.002008.001906.001958.006418001258787400
2017-08-092020.002036.001876.001951.0012332002403325000
2017-08-082119.002164.002040.002040.009223001930615200
2017-08-072140.002222.002070.002133.0010576002269919700
2017-08-042112.002214.002036.002151.0012549002685302300
2017-08-032260.002358.002087.002133.0026034005737553000
2017-08-022116.002244.002116.002210.0010290002251284900
2017-08-012230.002239.002078.002116.009580002056780800
2017-07-312454.002476.002176.002202.0013676003111124100
2017-07-282508.002680.002342.002430.0023263005919084000
2017-07-272580.002619.002366.002390.0018432004568531500
2017-07-262932.002980.002597.002600.0031942008926879200
2017-07-252903.003080.002783.002886.00424510012451391600
2017-07-243300.003360.003180.003225.0016084005246767500
2017-07-213260.003445.003155.003325.0016660005508485000
2017-07-203600.003760.003065.003120.00418360014039261500
2017-07-192974.003475.002937.003475.0026141008528941400
2017-07-182850.002986.002777.002974.0010546003058333500
2017-07-142911.002924.002750.002823.0010132002853931100
2017-07-132852.002959.002810.002895.0011046003185892000
2017-07-122838.002930.002811.002867.008027002301950900
2017-07-112835.003080.002782.002875.0022095006478553700
2017-07-102821.002950.002760.002785.0014684004200716500
2017-07-072670.002880.002582.002799.0018730005167887800
2017-07-062802.002925.002588.002670.0018342004985643500
2017-07-053005.003080.002695.002820.0023885006842653900
2017-07-043320.003335.002805.003125.0021966006809948200
2017-07-033430.003540.003245.003380.0020868007073653000
2017-06-302901.003120.002709.003120.00412640012000212800
2017-06-293055.003255.002884.002951.00402600012353057400
2017-06-282618.003015.002423.002870.001027650028503308500
2017-06-272518.002518.002518.002518.0013878003494480400
2017-06-262018.002018.002018.002018.00205700415102600
2017-06-231521.001764.001486.001618.0022337003617525900
2017-06-221599.001648.001533.001580.006564001042534500
2017-06-211449.001654.001428.001590.0016670002591865700
2017-06-201450.001556.001440.001512.008851001324657400
2017-06-191391.001457.001391.001431.00383300545338200
2017-06-161400.001427.001351.001391.00527600732880100
2017-06-151445.001469.001357.001391.00426600599918400
2017-06-141490.001514.001411.001440.00392500568398200
2017-06-131479.001532.001467.001490.00374700561976700
2017-06-121558.001570.001451.001487.007833001177080900
2017-06-091470.001599.001468.001598.007745001181205700
2017-06-081501.001585.001458.001475.009385001425065200
2017-06-071421.001532.001409.001529.0014177002089322000
2017-06-061526.001563.001409.001421.0016167002368644300
2017-06-051990.001991.001573.001611.0053777009424647700
2017-06-021760.001760.001570.001760.0029348005076262400
2017-06-011178.001460.001170.001460.0015125002033922600
2017-05-311081.001162.001070.001160.0011038001244112100
2017-05-301075.001104.001043.001061.00617700658662900
2017-05-291100.001174.001077.001077.0010640001192476900
2017-05-261101.001127.001081.001103.00403200442962800
2017-05-251140.001148.001088.001107.009645001077022900
2017-05-241095.001152.001071.001121.0011801001312712100
2017-05-231032.001070.001010.001065.00543500561942400
2017-05-221072.001085.001034.001050.00488000515583500
2017-05-191070.001140.001039.001064.0010268001115833000
2017-05-18980.001122.00980.001052.0021615002297280100
2017-05-171008.001064.00985.00990.0010405001051204000
2017-05-16937.001072.00936.001045.0027260002777488700
2017-05-15922.00947.00901.00936.00811600751038400
2017-05-12979.00979.00913.00929.00943500883423200
2017-05-11966.001004.00949.00966.0013822001347914300
2017-05-101014.001056.00944.00969.0031854003200966700
2017-05-091204.001217.00954.00984.0050953005505466300
2017-05-081181.001353.001181.001230.0048506006198699400
2017-05-021069.001287.001011.001161.0081911009418739500
2017-05-011050.001050.001000.001050.0026223002713037000
2017-04-28781.00991.00762.00900.0070832006369425800
2017-04-27800.00868.00786.00841.0020623001716166400
2017-04-26834.00839.00797.00812.001071600870541600
2017-04-25772.00815.00765.00804.0016281001289185500
2017-04-24779.00860.00738.00780.0047772003847248000
2017-04-21940.00956.00786.00809.0096457008253710300
2017-04-20783.00936.00782.00936.00108460009331174600
2017-04-19838.00884.00779.00786.003518250029519275500
2017-04-18628.00734.00605.00734.0035884002447596600
2017-04-17534.00650.00533.00634.0017933001104450800
2017-04-14513.00564.00509.00554.00468000253115400
2017-04-13495.00520.00491.00514.006050030456800
2017-04-12520.00521.00493.00502.0015900080279300
2017-04-11537.00539.00524.00531.005780030771700
2017-04-10529.00577.00526.00545.00191600105270000
2017-04-07519.00535.00508.00529.0012190063615100
2017-04-06523.00537.00510.00519.0010250053386200
2017-04-05520.00541.00520.00533.009640051019300
2017-04-04529.00536.00510.00522.0013540070754600
2017-04-03552.00567.00538.00538.00188100103078800
2017-03-31569.00573.00555.00555.007520042289800
2017-03-30576.00593.00561.00562.0010230058969400
2017-03-29568.00581.00568.00577.007910045401900
2017-03-28563.00579.00560.00565.0010710060766300
2017-03-27595.00595.00559.00559.00284800163709500
2017-03-24605.00612.00595.00602.006180037365300
2017-03-23600.00614.00595.00600.009210055495800
2017-03-22602.00617.00598.00603.00171500103845300
2017-03-21611.00635.00610.00622.0013650085102300
2017-03-17625.00632.00602.00620.00194300119719700
2017-03-16590.00629.00590.00629.00191700118049200
2017-03-15605.00609.00590.00590.0012830076580800
2017-03-14595.00609.00589.00606.0012360074158100
2017-03-13615.00615.00592.00595.00197400118812000
2017-03-10629.00646.00610.00616.00221400137761200
2017-03-09623.00652.00615.00632.00434500274609400
2017-03-08639.00639.00606.00613.00318100197324100
2017-03-07653.00688.00615.00632.00864200561065600
2017-03-06608.00678.00605.00663.00782100504203000
2017-03-03596.00616.00587.00594.00380000228091000
2017-03-02579.00579.00569.00576.007170041181300
2017-03-01564.00572.00557.00571.006830038504100
2017-02-28572.00579.00564.00564.004230024186400
2017-02-27578.00578.00562.00570.008280047219900
2017-02-24574.00583.00564.00568.0016310092996100
2017-02-23590.00590.00572.00583.0010110058757400
2017-02-22586.00588.00576.00587.008990052440000
2017-02-21592.00598.00579.00586.007150041985300
2017-02-20565.00588.00562.00586.0011830068527100
2017-02-17561.00580.00558.00564.00211500119940800
2017-02-16600.00640.00560.00567.00893200533570800
2017-02-15560.00598.00543.00590.00260100148186000
2017-02-14557.00568.00553.00558.0013400075105200
2017-02-13550.00562.00549.00556.0012410069072200
2017-02-10540.00556.00538.00549.0013330073306800
2017-02-09538.00545.00530.00539.007800042045700
2017-02-08530.00544.00526.00538.008850047573100
2017-02-07527.00536.00516.00527.0010340054553800
2017-02-06520.00556.00500.00526.00434600228384700
2017-02-03528.00534.00511.00520.0012480065071700
2017-02-02539.00547.00530.00532.0010130054441900
2017-02-01545.00554.00538.00542.0012360067301500
2017-01-31552.00555.00547.00549.007980043905100
2017-01-30551.00563.00544.00559.0011580064127600
2017-01-27560.00570.00542.00551.00247500137224700
2017-01-26560.00580.00545.00570.00385300218475200
2017-01-25541.00567.00531.00553.00193000105824000
2017-01-24527.00550.00525.00531.009700052127200
2017-01-23540.00540.00525.00527.007570040180400
2017-01-20546.00556.00535.00539.009830053515600
2017-01-19533.00552.00531.00544.009520051796400
2017-01-18525.00538.00524.00528.009510050181300
2017-01-17546.00549.00529.00532.0015660083897100
2017-01-16560.00563.00541.00549.007620041799700
2017-01-13540.00560.00540.00558.009690053451400
2017-01-12547.00561.00536.00542.0015600085162400
2017-01-11539.00557.00532.00549.00269500147520400
2017-01-10577.00580.00538.00540.00512400284341200
2017-01-06576.00589.00571.00584.00320900185833200
2017-01-05596.00623.00578.00586.001031700616255800
2017-01-04562.00634.00554.00610.0018073001081908800
2016-12-30507.00566.00507.00541.001057700574291900
2016-12-29479.00535.00479.00508.00511100261249400
2016-12-28469.00485.00469.00478.005660027159100
2016-12-27469.00472.00461.00462.007190033486300
2016-12-26465.00475.00465.00470.009560044854900
2016-12-22472.00477.00467.00473.004090019312700
2016-12-21488.00494.00476.00477.004060019624600
2016-12-20485.00491.00478.00491.004630022407100
2016-12-19494.00496.00477.00488.007540036872200
2016-12-16513.00515.00484.00498.0010270051306500
2016-12-15519.00519.00507.00513.0010010051613000
2016-12-14517.00521.00502.00519.0010670054693600
2016-12-13490.00514.00480.00514.00233000116232100
2016-12-12499.00499.00472.00490.0011060053471300
2016-12-09462.00487.00462.00487.009050042616500
2016-12-08459.00471.00459.00469.007830036374100
2016-12-07457.00460.00454.00459.005770026334400
2016-12-06457.00462.00449.00452.008130037036100
2016-12-05444.00525.00443.00449.00398100188189400
2016-12-02446.00449.00445.00446.00211009419600
2016-12-01447.00451.00445.00448.002760012354600
2016-11-30446.00451.00445.00447.004000017855900
2016-11-29448.00448.00445.00445.002760012303200
2016-11-28449.00452.00445.00449.003090013851700
2016-11-25450.00453.00445.00447.004300019300600
2016-11-24454.00457.00451.00452.004040018287600
2016-11-22443.00458.00443.00448.0011390050979200
2016-11-21456.00463.00456.00459.002190010046400
2016-11-18461.00464.00453.00455.002720012455200
2016-11-17458.00467.00453.00460.004270019548000
2016-11-16448.00458.00444.00457.004360019717800
2016-11-15450.00453.00440.00445.003800016858700
2016-11-14446.00453.00442.00448.003260014592600
2016-11-11438.00442.00433.00442.004470019575400
2016-11-10432.00438.00426.00434.006720028988900
2016-11-09447.00451.00401.00412.0012080050051100
2016-11-08453.00454.00444.00445.003170014224200
2016-11-07449.00464.00449.00454.003830017430400
2016-11-04457.00458.00449.00453.006090027540700
2016-11-02479.00479.00461.00463.004250019894900
2016-11-01483.00485.00475.00479.00207009910700
2016-10-31480.00489.00475.00479.002440011696400
2016-10-28482.00484.00470.00476.005890028167300
2016-10-27486.00490.00479.00480.006170029833400
2016-10-26489.00495.00489.00490.002200010811100
2016-10-25502.00504.00483.00487.006280030843500
2016-10-24505.00507.00500.00503.00187009395500
2016-10-21500.00510.00499.00503.005860029475200
2016-10-20505.00512.00501.00505.003390017134600
2016-10-19508.00515.00500.00505.003800019197200
2016-10-18498.00521.00498.00505.003530017973500
2016-10-17506.00510.00493.00500.006330031717300
2016-10-14513.00514.00495.00508.006870034526200
2016-10-13511.00531.00507.00519.004330022560200
2016-10-12529.00530.00512.00513.004720024484200
2016-10-11527.00553.00520.00534.0014000075576000
2016-10-07522.00525.00511.00517.001960010167000
2016-10-06527.00533.00519.00522.003910020525400
2016-10-05515.00528.00508.00523.005580028854100
2016-10-04519.00523.00510.00516.002440012616400
2016-10-03525.00529.00516.00519.003100016144100
2016-09-30498.00520.00494.00515.005900030009300
2016-09-29500.00508.00497.00506.003720018722500
2016-09-28489.00496.00481.00493.003350016398400
2016-09-27498.00502.00480.00489.008230040207600
2016-09-26505.00518.00500.00502.005740029093600
2016-09-23487.00514.00487.00509.0011630058479400
2016-09-21481.00491.00470.00485.005860028177300
2016-09-20479.00505.00478.00482.005730028116000
2016-09-16473.00486.00471.00481.003520016902200
2016-09-15478.00490.00467.00472.008400040097300

   ※ 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