[4770 東証2部] 図研エルミック 日足 時系列データ

[4770 東証2部] 図研エルミック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18533.00535.00524.00527.004210022221300
2017-12-15540.00544.00533.00535.002040010954400
2017-12-14539.00542.00535.00538.005090027354400
2017-12-13548.00548.00536.00542.002710014697500
2017-12-12549.00560.00545.00548.005650031035000
2017-12-11542.00550.00541.00547.002310012622000
2017-12-08544.00550.00536.00544.002680014487600
2017-12-07535.00549.00533.00543.005440029479100
2017-12-06530.00541.00527.00531.002850015234500
2017-12-05540.00540.00530.00532.007130038079300
2017-12-04550.00554.00538.00538.004280023316700
2017-12-01548.00557.00541.00547.006640036282500
2017-11-30561.00561.00543.00549.003070016837800
2017-11-29565.00570.00557.00561.003520019807600
2017-11-28570.00579.00559.00571.004550025833700
2017-11-27568.00573.00557.00570.002960016688500
2017-11-24563.00565.00555.00559.002130011924700
2017-11-22556.00568.00551.00562.003750021043600
2017-11-21549.00555.00544.00547.004410024222600
2017-11-20536.00555.00531.00544.006240033836900
2017-11-17545.00553.00537.00539.004270023164300
2017-11-16530.00548.00528.00539.003210017359500
2017-11-15550.00556.00525.00527.009200049621400
2017-11-14544.00561.00543.00545.004530024950300
2017-11-13562.00564.00542.00550.009240050903100
2017-11-10560.00575.00557.00559.006200034851800
2017-11-09581.00590.00554.00559.0011490065626500
2017-11-08573.00583.00572.00581.006870039809300
2017-11-07599.00613.00572.00573.00303800178815900
2017-11-06589.00589.00579.00589.006000035043200
2017-11-02590.00590.00576.00588.008890051832500
2017-11-01630.00637.00577.00591.00718300434476900
2017-10-31581.00671.00570.00649.00709000451046900
2017-10-30578.00595.00577.00587.006170036111200
2017-10-27566.00587.00566.00578.005900034025900
2017-10-26561.00572.00554.00562.006910038590100
2017-10-25592.00599.00561.00565.0010610061468200
2017-10-24566.00590.00566.00582.0011230065052000
2017-10-23556.00572.00553.00565.009740054915700
2017-10-20561.00561.00546.00553.008630047605000
2017-10-19571.00575.00557.00562.006900038867700
2017-10-18557.00585.00556.00574.0013170075106400
2017-10-17586.00590.00549.00552.00308400173133000
2017-10-16603.00620.00584.00584.00214000128751100
2017-10-13591.00639.00590.00613.00556300340508900
2017-10-12570.00608.00570.00595.00281000165613000
2017-10-11606.00618.00563.00572.00448200263497500
2017-10-10575.00625.00560.00596.001307400772711700
2017-10-06533.00542.00524.00528.006410034013900
2017-10-05539.00540.00531.00532.002710014501300
2017-10-04548.00553.00538.00538.006010032661300
2017-10-03570.00575.00551.00554.008460047409600
2017-10-02536.00570.00536.00570.0011250062493800
2017-09-29545.00554.00534.00536.008650047069800
2017-09-28544.00550.00536.00539.006480035197200
2017-09-27528.00547.00526.00541.006910037115200
2017-09-26534.00538.00526.00527.003680019530200
2017-09-25536.00554.00531.00542.003150017131900
2017-09-22544.00552.00519.00535.0010720056854500
2017-09-21559.00561.00548.00554.008550047394500
2017-09-20565.00568.00546.00550.008640047886200
2017-09-19551.00579.00547.00568.0010800060716400
2017-09-15533.00548.00530.00545.004480024082000
2017-09-14560.00564.00529.00531.009360050822700
2017-09-13561.00567.00550.00550.008040044788900
2017-09-12545.00575.00545.00565.00215500121354900
2017-09-11533.00552.00528.00540.009200049506400
2017-09-08528.00543.00521.00524.008130042989700
2017-09-07537.00552.00519.00524.0010820057479600
2017-09-06515.00577.00514.00540.00276300150692500
2017-09-05560.00569.00514.00514.0016690089556300
2017-09-04578.00579.00534.00572.00208600116148100
2017-09-01613.00613.00576.00581.00199600117606100
2017-08-31608.00624.00603.00603.00168400102583500
2017-08-30640.00663.00602.00615.00278000175382300
2017-08-29648.00650.00613.00630.00613000386964500
2017-08-28586.00665.00586.00662.001551900998940400
2017-08-25638.00640.00574.00583.00454400274687600
2017-08-24643.00680.00599.00618.0029193001872369800
2017-08-23553.00623.00553.00623.00745900437613500
2017-08-22508.00583.00504.00523.00941000519711000
2017-08-21504.00537.00502.00507.0011180057480100
2017-08-18505.00516.00500.00505.008400042564900
2017-08-17523.00538.00515.00515.0013830072474300
2017-08-16506.00543.00502.00527.00216000112698800
2017-08-15509.00538.00496.00519.00325700168711600
2017-08-14528.00528.00502.00502.0017440089423900
2017-08-10541.00544.00517.00528.00249500132666100
2017-08-09580.00591.00539.00551.00427000237809000
2017-08-08589.00650.00570.00578.001096500657244900
2017-08-07588.00697.00580.00596.0019625001242661400
2017-08-04575.00674.00552.00618.0018444001151949000
2017-08-03617.00618.00555.00575.00956200558351200
2017-08-02636.00676.00580.00632.0021999001365929300
2017-08-01739.00770.00626.00626.0041898002916393100
2017-07-31748.00776.00732.00776.0024297001852943500
2017-07-28676.00676.00676.00676.0011290076320400
2017-07-27576.00576.00576.00576.002570014803200
2017-07-26472.00496.00470.00496.00314500151719400
2017-07-25418.00421.00415.00416.00173007215500
2017-07-24414.00421.00413.00415.00193008026300
2017-07-21420.00420.00414.00417.00116004824200
2017-07-20424.00424.00416.00418.002470010384100
2017-07-19424.00427.00418.00420.003610015243400
2017-07-18435.00436.00427.00427.002970012817100
2017-07-14422.00433.00421.00432.003470014808500
2017-07-13431.00435.00420.00425.003410014500300
2017-07-12419.00454.00413.00434.0017870078057700
2017-07-11408.00417.00408.00412.004320017796700
2017-07-10407.00417.00407.00410.0085003486300
2017-07-07408.00410.00403.00405.00141005730900
2017-07-06399.00411.00399.00409.004770019347900
2017-07-05404.00406.00392.00396.003200012799700
2017-07-04412.00413.00403.00406.003410013929000
2017-07-03412.00414.00408.00410.00184007557200
2017-06-30405.00408.00403.00408.00190007691200
2017-06-29406.00410.00402.00407.00232009395900
2017-06-28411.00411.00402.00407.004150016809900
2017-06-27417.00417.00407.00410.006880028237100
2017-06-26417.00417.00410.00416.003960016411100
2017-06-23440.00440.00408.00412.009320039145600
2017-06-22445.00462.00431.00432.0017850079656700
2017-06-21411.00453.00410.00441.00285600121040400
2017-06-20430.00476.00426.00427.001845500848612400
2017-06-19394.00408.00390.00396.005650022508500
2017-06-16383.00392.00380.00387.00142005470300
2017-06-15385.00387.00383.00383.00153005886300
2017-06-14393.00394.00388.00389.00165006452300
2017-06-13385.00397.00381.00392.004810018690600
2017-06-12380.00384.00375.00384.00215008162000
2017-06-09375.00378.00371.00378.00178006683100
2017-06-08370.00374.00366.00371.00181006708400
2017-06-07366.00372.00365.00372.0095003500400
2017-06-06372.00372.00366.00366.00212007813700
2017-06-05371.00374.00369.00374.0066002453400
2017-06-02370.00371.00368.00371.00206007616300
2017-06-01369.00370.00365.00370.00136004998900
2017-05-31373.00373.00365.00365.003970014585800
2017-05-30381.00381.00373.00373.00195007323600
2017-05-29381.00382.00376.00379.00161006100500
2017-05-26387.00387.00379.00382.00235008982000
2017-05-25386.00390.00385.00386.00140005427100
2017-05-24384.00385.00382.00384.0079003030800
2017-05-23386.00387.00380.00381.00115004392900
2017-05-22387.00387.00382.00386.0071002725900
2017-05-19375.00387.00375.00382.0033001257400
2017-05-18380.00380.00373.00379.00108004074700
2017-05-17382.00385.00381.00381.0068002600100
2017-05-16384.00386.00382.00383.0079003030700
2017-05-15382.00389.00382.00386.00102003922400
2017-05-12385.00391.00382.00387.00126004865200
2017-05-11390.00390.00382.00385.00134005150500
2017-05-10389.00390.00380.00390.00218008393300
2017-05-09393.00410.00383.00387.0020000079458300
2017-05-08376.00382.00368.00377.002830010618300
2017-05-02365.00369.00364.00364.0085003109200
2017-05-01366.00369.00360.00368.0091003324400
2017-04-28370.00370.00361.00361.00138005047600
2017-04-27363.00369.00363.00366.00226008252800
2017-04-26362.00365.00360.00363.00225008164000
2017-04-25356.00359.00355.00358.00106003789400
2017-04-24353.00356.00353.00354.0070002476500
2017-04-21359.00360.00350.00353.00150005321100
2017-04-20356.00362.00354.00356.00124004429200
2017-04-19351.00359.00351.00357.00110003915300
2017-04-18355.00357.00349.00352.00157005541400
2017-04-17352.00359.00351.00351.00141004990700
2017-04-14350.00352.00347.00348.0044001534900
2017-04-13347.00351.00345.00351.00130004521600
2017-04-12354.00354.00346.00347.00274009590800
2017-04-11358.00358.00353.00354.00184006519600
2017-04-10356.00362.00354.00357.00263009365500
2017-04-07359.00365.00351.00352.007130025285000
2017-04-06361.00385.00353.00353.0010850039533500
2017-04-05374.00374.00358.00364.00213007778900
2017-04-04387.00387.00365.00368.002990011141000
2017-04-03389.00393.00384.00387.0074002877500
2017-03-31386.00392.00383.00385.0092003558300
2017-03-30380.00389.00380.00386.00110004222800
2017-03-29382.00387.00376.00386.00103003924100
2017-03-28381.00383.00379.00379.00140005334400
2017-03-27388.00389.00381.00382.002740010553800
2017-03-24389.00394.00387.00389.002900011305400
2017-03-23387.00393.00387.00388.0053002058700
2017-03-22389.00394.00387.00389.003230012603600
2017-03-21400.00400.00394.00399.00146005798800
2017-03-17402.00406.00401.00402.00204008206600
2017-03-16410.00411.00400.00407.004190016945900
2017-03-15414.00416.00407.00408.00157006445800
2017-03-14425.00428.00408.00410.006870028417900
2017-03-13428.00434.00420.00420.003150013426000
2017-03-10434.00435.00426.00431.00194008328600
2017-03-09435.00443.00434.00436.00212009280000
2017-03-08429.00435.00428.00431.00155006681700
2017-03-07440.00440.00426.00431.002450010605900
2017-03-06425.00440.00425.00435.007040030542300
2017-03-03425.00436.00415.00425.005440022970100
2017-03-02439.00439.00422.00427.008790037703500
2017-03-01417.00485.00411.00440.00521400232229300
2017-02-28412.00414.00410.00410.00100004116400
2017-02-27413.00417.00411.00412.00139005738800
2017-02-24411.00420.00411.00419.00180007508600
2017-02-23417.00417.00411.00414.00191007893600
2017-02-22419.00420.00415.00418.0084003510800
2017-02-21415.00418.00414.00417.0057002374400
2017-02-20412.00417.00411.00417.0093003848000
2017-02-17409.00412.00407.00410.00112004585500
2017-02-16413.00417.00410.00410.00101004173600
2017-02-15422.00422.00413.00414.00197008212800
2017-02-14428.00428.00420.00421.00113004764300
2017-02-13421.00430.00421.00423.00110004666300
2017-02-10420.00423.00418.00419.00163006846600
2017-02-09433.00440.00418.00421.007630032535600
2017-02-08445.00446.00435.00442.002380010469700
2017-02-07440.00452.00440.00444.003720016614900
2017-02-06444.00444.00438.00439.00128005649500
2017-02-03440.00445.00434.00439.00207009128400
2017-02-02426.00448.00426.00436.005890025948400
2017-02-01426.00430.00421.00426.00197008376100
2017-01-31426.00438.00426.00429.00133005738300
2017-01-30434.00436.00424.00433.002570011084000
2017-01-27440.00444.00432.00434.002320010151800
2017-01-26449.00449.00435.00442.004010017767500
2017-01-25427.00447.00424.00447.005200022739400
2017-01-24423.00437.00423.00426.002820012104800
2017-01-23424.00434.00417.00422.004620019546200
2017-01-20428.00436.00415.00418.005840024495800
2017-01-19449.00450.00420.00427.007250031567400
2017-01-18455.00459.00442.00446.004190018781500
2017-01-17458.00463.00442.00447.006130027730400
2017-01-16451.00493.00448.00458.00247700116131000
2017-01-13458.00459.00442.00444.0012710057191500
2017-01-12459.00475.00451.00463.0010930050419900
2017-01-11500.00501.00463.00464.00331100158498000
2017-01-10532.00543.00481.00489.001159900595189800
2017-01-06483.00599.00469.00494.0028928001511850200
2017-01-05521.00521.00521.00521.009330048609300
2017-01-04366.00441.00364.00441.00626600262085200
2016-12-30358.00364.00358.00361.0062002232300
2016-12-29363.00365.00357.00360.0093003346700
2016-12-28360.00366.00354.00363.00253009091100
2016-12-27365.00365.00352.00352.002900010380200
2016-12-26370.00370.00352.00361.007810027914500
2016-12-22376.00378.00370.00373.00224008374400
2016-12-21382.00383.00380.00381.00114004353300
2016-12-20380.00382.00376.00382.00152005753400
2016-12-19382.00382.00380.00380.0070002667300
2016-12-16382.00383.00379.00382.00145005537200
2016-12-15387.00388.00378.00382.00183006996300
2016-12-14385.00387.00382.00385.00129004958100

   ※ 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。 

Twitter