[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 
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
2016-03-16628.00633.00605.00611.009540058961800
2016-03-15635.00637.00615.00626.009610060202900
2016-03-14639.00650.00621.00632.0013760087038800
2016-03-11597.00630.00597.00629.0015270094313900
2016-03-10620.00627.00595.00607.00258000158054500
2016-03-09610.00697.00610.00630.001288300839001400
2016-03-08596.00610.00563.00600.0016860098366800
2016-03-07589.00620.00581.00606.0016240097279700
2016-03-04554.00612.00554.00579.00260900152500000
2016-03-03525.00560.00516.00551.00219000118714200
2016-03-02546.00553.00516.00533.00499000267620900
2016-03-01467.00555.00461.00555.00341400180879900
2016-02-29475.00495.00475.00475.004380021230400
2016-02-26492.00492.00472.00476.004400021099900
2016-02-25482.00490.00470.00486.005590026967800
2016-02-24475.00490.00464.00476.006640031535900
2016-02-23495.00495.00471.00479.006340030482000
2016-02-22467.00494.00462.00489.0014230068036800
2016-02-19446.00465.00440.00459.0016550074689300
2016-02-18486.00495.00467.00469.0014950071562900
2016-02-17457.00500.00457.00480.0016890080324100
2016-02-16440.00493.00440.00465.00295600138589900
2016-02-15434.00434.00411.00429.0019630083386200
2016-02-12427.00428.00383.00386.00313400127378800
2016-02-10501.00510.00450.00463.0013880065747300
2016-02-09540.00547.00500.00503.0018660096325100
2016-02-08540.00580.00532.00568.0016500091932400
2016-02-05551.00561.00523.00557.0017290094239200
2016-02-04553.00580.00535.00558.0015910088006800
2016-02-03594.00595.00547.00553.00188900106272900
2016-02-02592.00595.00565.00587.00210800122948600
2016-02-01621.00628.00587.00595.00325400198310500
2016-01-29664.00664.00580.00631.001130800708911100
2016-01-28558.00615.00551.00615.00253700152485100
2016-01-27505.00520.00482.00515.00304500152628100
2016-01-26505.00560.00497.00515.00353200188051700
2016-01-25495.00523.00470.00523.0014110069597300
2016-01-22459.00494.00447.00487.00243600115857900
2016-01-21466.00483.00431.00435.0020150092143200
2016-01-20505.00509.00468.00474.0013630065669100
2016-01-19489.00506.00480.00505.007350036315400
2016-01-18480.00494.00475.00490.0015960077565900
2016-01-15553.00574.00516.00516.0014470078079300
2016-01-14558.00565.00532.00553.0012580068892000
2016-01-13574.00597.00565.00576.008330048533800
2016-01-12593.00593.00555.00574.0010300058704600
2016-01-08570.00596.00560.00587.0010330059977100
2016-01-07570.00590.00562.00571.0011240064721400
2016-01-06602.00608.00556.00578.0015320089018700
2016-01-05569.00609.00563.00600.0016070094635300
2016-01-04572.00621.00568.00579.0014570085251100
2015-12-30584.00615.00574.00576.00208200122754900
2015-12-29568.00594.00568.00589.0014800085997900
2015-12-28558.00588.00512.00581.00275400155823100
2015-12-25541.00598.00530.00548.00627700346185600
2015-12-24601.00611.00526.00532.00787600451646200
2015-12-22649.00653.00614.00621.00275900175645500
2015-12-21688.00693.00640.00651.00294400195959700
2015-12-18710.00716.00695.00698.0011260079185700
2015-12-17693.00712.00680.00710.00185400130063300
2015-12-16683.00696.00675.00683.00198400135845700
2015-12-15706.00728.00635.00661.00210800142533500
2015-12-14700.00714.00685.00710.0011540080597500
2015-12-11705.00719.00705.00715.007810055525100
2015-12-10737.00737.00710.00711.0013180095401700
2015-12-09746.00766.00744.00746.0010310077518000
2015-12-08762.00770.00743.00750.008570064705800
2015-12-07765.00773.00760.00767.006180047424700
2015-12-04758.00763.00743.00761.0011500086668800
2015-12-03770.00780.00759.00760.007440056817400
2015-12-02758.00785.00758.00776.006120047109100
2015-12-01763.00774.00758.00763.009450072051700
2015-11-30780.00780.00760.00764.006960053355700
2015-11-27793.00795.00779.00779.008060063243100
2015-11-26785.00814.00785.00791.0011850094786500

   ※ 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