[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 
2017-03-24605.00612.00595.00602.006180037365300
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
2016-09-14482.00502.00479.00480.005860028465600
2016-09-13480.00496.00480.00491.003470016936000
2016-09-12494.00494.00476.00482.006550031660400
2016-09-09483.00507.00483.00498.009120045374000
2016-09-08499.00504.00481.00489.008430041728100
2016-09-07484.00498.00478.00495.005050024750400
2016-09-06474.00497.00474.00491.008800043045800
2016-09-05476.00482.00468.00475.006340030106000
2016-09-02456.00486.00456.00468.0013680064208900
2016-09-01455.00466.00452.00459.003820017507900
2016-08-31454.00456.00447.00453.006500029299100
2016-08-30455.00461.00446.00454.006710030382100
2016-08-29455.00461.00445.00455.005010022827300
2016-08-26462.00462.00451.00455.004430020163700
2016-08-25460.00467.00458.00462.00119005487000
2016-08-24468.00475.00457.00461.006820031525300
2016-08-23479.00480.00467.00469.006650031466700
2016-08-22467.00484.00465.00482.005590026650300
2016-08-19465.00475.00461.00465.004370020455000
2016-08-18470.00483.00459.00462.008110038089400
2016-08-17483.00484.00463.00474.009280043825900
2016-08-16485.00495.00476.00482.0012720061852700
2016-08-15482.00489.00480.00484.004420021405000
2016-08-12476.00495.00466.00480.0011810056836400
2016-08-10465.00479.00465.00470.009200043259100
2016-08-09454.00479.00454.00475.0020170094201000
2016-08-08449.00531.00445.00457.001207800592313700
2016-08-05451.00467.00446.00451.006240028324700
2016-08-04452.00464.00443.00452.0011940053840900
2016-08-03462.00467.00448.00451.009080041620300
2016-08-02476.00476.00460.00473.007380034531100
2016-08-01458.00479.00456.00475.0017520081911600
2016-07-29439.00501.00431.00500.00486800222763800
2016-07-28515.00520.00499.00515.0013530068971500
2016-07-27520.00530.00518.00522.0010940057423700
2016-07-26519.00519.00495.00509.0016650084084200
2016-07-25518.00537.00495.00525.00253200130368500
2016-07-22532.00539.00521.00528.0012720067522700
2016-07-21540.00548.00537.00541.007620041286500
2016-07-20561.00561.00536.00546.0010830059102700
2016-07-19559.00569.00526.00551.00251000137051200
2016-07-15621.00622.00555.00570.00301100174394300
2016-07-14611.00666.00608.00612.00338700216038700
2016-07-13604.00632.00594.00617.00213000130704100
2016-07-12595.00610.00580.00594.0014980089251900
2016-07-11580.00604.00570.00579.00200300117346200
2016-07-08581.00605.00561.00566.00300700174494200
2016-07-07545.00595.00539.00585.00389600225417200
2016-07-06545.00550.00524.00539.0011770063071000
2016-07-05550.00557.00545.00555.0014040077235300
2016-07-04545.00578.00541.00566.0013340075208600
2016-07-01570.00578.00559.00564.0017280098191400
2016-06-30559.00592.00556.00558.00219400125158000
2016-06-29533.00610.00530.00557.00417200237973100
2016-06-28509.00528.00486.00523.0017340088102900
2016-06-27532.00532.00488.00509.00278200143647400
2016-06-24591.00593.00471.00486.00486100245943400
2016-06-23573.00580.00554.00571.0011320063864700
2016-06-22585.00601.00560.00573.0016090092558200
2016-06-21590.00599.00567.00595.0013770080429500
2016-06-20580.00602.00562.00596.0013100077415600
2016-06-17578.00595.00549.00556.00194900110531300
2016-06-16620.00627.00553.00572.00195900113933600
2016-06-15602.00642.00599.00627.0010990068101600
2016-06-14667.00678.00608.00611.00227100143580300
2016-06-13685.00687.00665.00668.00151600102250000
2016-06-10708.00708.00687.00701.009610066922200
2016-06-09692.00710.00683.00690.00195900135745500
2016-06-08720.00730.00676.00700.00308400215894300
2016-06-07726.00737.00716.00735.00157600114550100
2016-06-06710.00725.00704.00710.00199300141980300
2016-06-03712.00746.00712.00743.00149300108875900
2016-06-02748.00750.00716.00726.00227600165663100
2016-06-01761.00802.00741.00755.00459400352758300
2016-05-31814.00840.00768.00786.00841700677448300
2016-05-30743.00780.00733.00755.00272800206346000
2016-05-27715.00732.00713.00730.00186400134591700
2016-05-26716.00727.00695.00713.00256100182412100
2016-05-25720.00728.00700.00702.00310000220919600
2016-05-24750.00753.00712.00720.00521100380220400
2016-05-23758.00784.00731.00778.00944800716136700
2016-05-20790.00848.00790.00848.001069600883369400
2016-05-19731.00820.00721.00777.00870900677603800
2016-05-18766.00775.00693.00706.00315400231230800
2016-05-17760.00795.00735.00757.00475900365494800
2016-05-16754.00779.00725.00775.00725900557948400
2016-05-13697.00700.00671.00679.00154400106062300
2016-05-12703.00734.00676.00712.00237300165666700
2016-05-11649.00740.00649.00712.00469000328864300
2016-05-10666.00670.00636.00640.0014820096998300
2016-05-09618.00655.00606.00646.0011150069950600
2016-05-06595.00606.00581.00603.002730016253200
2016-05-02570.00590.00570.00586.004350025232600
2016-04-28601.00615.00588.00594.0011270067794900
2016-04-27612.00629.00597.00625.006820042068700
2016-04-26636.00642.00608.00617.007900049195200
2016-04-25650.00665.00635.00646.009760063678500
2016-04-22623.00649.00622.00649.006470041063100
2016-04-21607.00641.00607.00635.009790061823500
2016-04-20625.00625.00598.00603.004410026962600
2016-04-19604.00623.00597.00618.005280032475000
2016-04-18605.00605.00588.00589.009310055506200
2016-04-15617.00625.00613.00620.004900030315200
2016-04-14607.00621.00607.00616.005080031205600
2016-04-13574.00608.00574.00605.007320043613500
2016-04-12599.00617.00574.00581.008930052673600
2016-04-11590.00605.00556.00600.007190042365300
2016-04-08556.00581.00547.00574.007340041418900
2016-04-07548.00569.00542.00555.003500019420200
2016-04-06524.00550.00520.00544.007560040665400
2016-04-05571.00573.00534.00534.0013000071578400
2016-04-04580.00593.00564.00566.008350048003900
2016-04-01630.00630.00584.00592.0014610087456500
2016-03-31616.00635.00608.00624.005490034239300
2016-03-30628.00638.00614.00616.004680029343800
2016-03-29587.00630.00587.00628.007610046595300
2016-03-28610.00612.00581.00593.0010880064910600
2016-03-25624.00631.00616.00619.009820061156500
2016-03-24614.00624.00600.00615.0010550064392100
2016-03-23640.00640.00610.00614.0011030068641400
2016-03-22665.00679.00627.00641.00355300231049600
2016-03-18636.00681.00630.00671.00410500269160500
2016-03-17617.00663.00617.00625.00208300133272200

   ※ 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