[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 
2016-12-05401.00401.00389.00393.00225008899100
2016-12-02405.00405.00400.00401.00125005017500
2016-12-01407.00407.00399.00405.00139005617600
2016-11-30398.00410.00398.00407.00214008636400
2016-11-29408.00410.00402.00403.00193007831600
2016-11-28410.00413.00407.00411.0067002747600
2016-11-25409.00417.00409.00414.0056002307800
2016-11-24410.00414.00407.00409.0067002751300
2016-11-22415.00415.00409.00414.0054002227300
2016-11-21415.00416.00410.00413.0059002443000
2016-11-18414.00415.00407.00415.00157006457100
2016-11-17414.00418.00405.00407.002630010795600
2016-11-16413.00419.00411.00413.0083003445900
2016-11-15421.00424.00410.00412.00122005085000
2016-11-14413.00423.00409.00419.00211008757300
2016-11-11402.00405.00400.00400.00133005363100
2016-11-10390.00410.00390.00399.0056002227500
2016-11-09410.00411.00387.00387.003780015243800
2016-11-08433.00435.00416.00416.003450014581500
2016-11-07448.00458.00440.00441.00105004752500
2016-11-04449.00460.00441.00448.00176007938100
2016-11-02441.00474.00436.00451.004530020702800
2016-11-01445.00466.00439.00443.002790012583000
2016-10-31446.00446.00438.00443.0024001059400
2016-10-28442.00448.00433.00443.00147006460000
2016-10-27449.00450.00444.00444.0073003266500
2016-10-26451.00455.00442.00445.00145006488300
2016-10-25471.00471.00447.00448.004290019673200
2016-10-24470.00520.00452.00463.00262100127748900
2016-10-21446.00466.00442.00459.002590011828800
2016-10-20445.00466.00444.00448.003220014666000
2016-10-19434.00442.00432.00440.0065002847400
2016-10-18431.00441.00431.00436.0067002937200
2016-10-17425.00437.00425.00437.0027001168400
2016-10-14432.00432.00425.00425.0080003430000
2016-10-13430.00430.00424.00424.0072003080100
2016-10-12428.00433.00428.00428.0051002186800
2016-10-11428.00442.00428.00428.0060002584300
2016-10-07430.00436.00426.00428.0051002190800
2016-10-06432.00437.00428.00430.0059002558000
2016-10-05421.00464.00421.00432.004370019250100
2016-10-04423.00424.00421.00424.0050002114200
2016-10-03426.00426.00416.00423.00160006737200
2016-09-30434.00445.00422.00422.004820020705800
2016-09-29441.00453.00437.00437.0048002127700
2016-09-28437.00443.00434.00440.0060002624600
2016-09-27437.00444.00433.00437.00136005936800
2016-09-26443.00450.00439.00444.003830016984900
2016-09-23428.00438.00428.00433.00119005146000
2016-09-21426.00432.00425.00430.00149006368000
2016-09-20423.00501.00423.00427.00223500104142800
2016-09-16420.00425.00420.00422.0032001352000
2016-09-15420.00420.00420.00420.00700294000
2016-09-14423.00427.00418.00427.0038001603300
2016-09-13425.00430.00425.00429.0026001112400
2016-09-12430.00430.00423.00429.0036001537600
2016-09-09429.00435.00427.00433.0072003114800
2016-09-08422.00428.00422.00427.0030001278900
2016-09-07422.00427.00422.00427.00700296400
2016-09-06418.00427.00417.00422.0028001172900
2016-09-05420.00421.00420.00421.001200504500
2016-09-02424.00428.00424.00424.00700297800
2016-09-01419.00430.00419.00430.0076003205900
2016-08-31425.00428.00421.00427.002300970000
2016-08-30430.00435.00423.00429.0049002091100
2016-08-29435.00436.00435.00436.0028001218300
2016-08-26429.00430.00429.00430.00600257500
2016-08-25428.00429.00428.00429.00500214400
2016-08-24425.00427.00425.00427.001400597000
2016-08-23432.00439.00424.00430.0046001981800
2016-08-22431.00431.00431.00431.0020086200
2016-08-19418.00422.00418.00420.001500630300
2016-08-18428.00428.00416.00418.0032001344200
2016-08-17422.00422.00420.00420.0031001302700
2016-08-1600
2016-08-15416.00430.00415.00425.0048002011900
2016-08-12431.00431.00431.00431.001400603400
2016-08-10436.00436.00430.00430.001200518000
2016-08-09432.00439.00425.00439.00142006129100
2016-08-08443.00459.00434.00459.0068003045700
2016-08-05443.00443.00438.00438.00600264100
2016-08-04430.00434.00430.00434.00300129400
2016-08-03437.00442.00429.00435.0038001666500
2016-08-02431.00437.00431.00437.00700302900
2016-08-01435.00438.00420.00431.0052002231900
2016-07-29432.00439.00431.00439.0030001295300
2016-07-28433.00443.00433.00443.0024001053500
2016-07-27449.00449.00441.00443.001200530200
2016-07-26444.00449.00440.00448.002100932900
2016-07-25450.00450.00440.00444.0049002175200
2016-07-22446.00448.00433.00442.0056002491200
2016-07-21425.00445.00425.00445.0061002666100
2016-07-20425.00429.00421.00429.002000851100
2016-07-19431.00433.00419.00425.00100004253800
2016-07-15449.00449.00432.00439.001800785000
2016-07-14431.00448.00431.00446.0089003915000
2016-07-13434.00447.00431.00435.0058002534300
2016-07-12429.00435.00423.00426.0049002099600
2016-07-11420.00440.00415.00425.00191008241100
2016-07-08421.00421.00411.00420.0026001084800
2016-07-07423.00424.00409.00409.0079003300900
2016-07-06433.00433.00419.00423.0089003760700
2016-07-05435.00444.00433.00433.0068002963000
2016-07-04427.00442.00427.00441.0049002137100
2016-07-01435.00444.00435.00438.001400615600
2016-06-30439.00443.00431.00435.0078003414000
2016-06-29431.00434.00419.00431.00124005302100
2016-06-28432.00432.00425.00427.001500643200
2016-06-27418.00440.00412.00429.00114004798100
2016-06-24450.00461.00399.00410.00233009872100
2016-06-23446.00451.00446.00450.0035001570900
2016-06-22477.00477.00453.00454.0096004405300
2016-06-21475.00475.00453.00469.0067003095900
2016-06-20468.00490.00461.00467.002890013777100
2016-06-17437.00489.00437.00460.004250019729200
2016-06-16455.00455.00431.00434.00180007958700
2016-06-15450.00464.00446.00455.00141006408400
2016-06-14477.00485.00452.00453.003710017344900
2016-06-13501.00506.00476.00481.003420016844000
2016-06-10517.00532.00506.00522.003520018255000
2016-06-09520.00545.00500.00518.008500044208400
2016-06-08496.00505.00480.00490.004960024317700
2016-06-07491.00520.00483.00506.009040045291400
2016-06-06467.00495.00467.00480.006330030334500
2016-06-03452.00528.00452.00473.00473100236104700
2016-06-02459.00459.00434.00448.00173007750700
2016-06-01460.00470.00452.00459.00173007991300
2016-05-31454.00463.00453.00463.0040001827800
2016-05-30455.00459.00447.00454.00107004868800
2016-05-27456.00457.00443.00455.00143006412200
2016-05-26449.00463.00446.00456.0058002622800
2016-05-25459.00459.00448.00453.0088003973200
2016-05-24456.00458.00448.00451.0055002488400
2016-05-23455.00460.00452.00460.001600730800
2016-05-20446.00457.00446.00455.0085003852200
2016-05-19454.00454.00445.00446.0066002964800
2016-05-18466.00468.00443.00462.00144006605600
2016-05-17450.00487.00432.00460.00193008874300
2016-05-16455.00457.00446.00452.0085003845900
2016-05-13471.00471.00460.00460.0049002268500
2016-05-12468.00474.00468.00471.0051002398900
2016-05-11482.00482.00466.00476.002510011716800
2016-05-10473.00485.00472.00475.0058002778800
2016-05-09479.00481.00468.00471.0096004575200
2016-05-06470.00475.00457.00471.0075003476500
2016-05-02457.00477.00457.00473.0055002542900
2016-04-28488.00488.00471.00478.00119005697400
2016-04-27500.00500.00478.00488.0095004628300
2016-04-26503.00506.00479.00493.002290011298800
2016-04-25494.00513.00483.00486.002690013277600
2016-04-22509.00522.00477.00483.007330036215200
2016-04-21467.00544.00467.00519.00196300101875900
2016-04-20479.00500.00463.00464.004040019404300
2016-04-19483.00490.00462.00468.002190010408300
2016-04-18487.00487.00469.00482.00104004949000
2016-04-15464.00494.00455.00489.002280010890300
2016-04-14481.00499.00471.00478.00113005431100
2016-04-13461.00506.00461.00475.008370040334200
2016-04-12457.00459.00440.00452.00119005334000
2016-04-11436.00458.00433.00453.0059002622000
2016-04-08440.00443.00437.00441.0033001456600
2016-04-07432.00450.00432.00450.0053002354200
2016-04-06440.00440.00425.00440.0067002899500
2016-04-05460.00460.00430.00442.0072003207600
2016-04-04452.00466.00450.00458.0063002852600
2016-04-01460.00466.00453.00460.0095004345800
2016-03-31466.00474.00463.00467.0079003689300
2016-03-30465.00465.00456.00465.0038001747000
2016-03-29469.00469.00456.00460.0051002346000
2016-03-28474.00478.00459.00463.00164007686700
2016-03-25458.00466.00457.00458.0084003858800
2016-03-24462.00468.00451.00466.00204009395200
2016-03-23456.00520.00456.00462.0013370065054200
2016-03-22468.00468.00450.00454.0050002260500
2016-03-18460.00461.00450.00457.0047002138700
2016-03-17458.00464.00450.00460.0051002340400
2016-03-16461.00461.00448.00458.0084003799900
2016-03-15455.00465.00450.00461.0047002141600
2016-03-14455.00468.00455.00455.0049002252600
2016-03-11456.00464.00446.00463.0043001958700
2016-03-10451.00459.00448.00456.0056002535000
2016-03-09456.00459.00449.00449.0024001083600
2016-03-08463.00466.00445.00456.0073003337000
2016-03-07475.00475.00460.00468.0048002227000
2016-03-04459.00469.00456.00467.0056002602900
2016-03-03457.00466.00457.00459.0048002217600
2016-03-02472.00472.00452.00465.0094004369700
2016-03-01460.00460.00435.00454.00179007931700
2016-02-29423.00490.00416.00460.003180014564200
2016-02-26410.00421.00410.00419.0078003219400
2016-02-25409.00417.00405.00417.0042001720100
2016-02-24408.00414.00408.00412.0057002330900
2016-02-23415.00420.00407.00408.0085003511200
2016-02-22414.00424.00400.00419.0099004098900
2016-02-19419.00435.00406.00415.00182007626200
2016-02-18375.00435.00367.00419.004030016789600
2016-02-17347.00368.00347.00355.0099003482700
2016-02-16343.00370.00343.00359.0053001896800
2016-02-15347.00351.00325.00343.00120004113400
2016-02-12370.00370.00332.00332.003560012329900
2016-02-10394.00402.00385.00392.00173006786800
2016-02-09405.00422.00402.00402.00126005145300
2016-02-08420.00430.00410.00429.0059002493900
2016-02-05436.00440.00419.00427.00106004523200
2016-02-04455.00455.00428.00436.0055002409400
2016-02-03455.00466.00444.00458.0072003301100
2016-02-02470.00471.00460.00469.0077003590500
2016-02-01461.00470.00460.00461.0039001802500
2016-01-29455.00459.00452.00459.0035001591300
2016-01-28455.00467.00447.00460.00133006118100
2016-01-27434.00458.00434.00447.0054002437700
2016-01-26447.00447.00435.00440.0035001541800
2016-01-25447.00447.00423.00439.0061002675100
2016-01-22426.00429.00411.00421.0088003708900
2016-01-21420.00439.00402.00402.00225009443100
2016-01-20473.00473.00415.00416.003650016229500
2016-01-19413.00488.00413.00465.0011900055321200
2016-01-18442.00445.00408.00408.002720011518100
2016-01-15459.00467.00451.00451.0056002569300
2016-01-14462.00470.00451.00456.00114005231700
2016-01-13468.00483.00468.00480.00180008601100
2016-01-12496.00497.00468.00468.00161007695500
2016-01-08509.00519.00496.00496.003210016228400
2016-01-07526.00535.00521.00529.0071003726900
2016-01-06532.00550.00524.00528.002740014634000
2016-01-05520.00535.00509.00522.00144007534500
2016-01-04514.00534.00514.00530.002870015044700
2015-12-30503.00520.00503.00514.00101005175600
2015-12-29496.00508.00496.00501.0082004126300
2015-12-28477.00500.00477.00495.00197009646000
2015-12-25491.00501.00480.00482.004540022183700
2015-12-24515.00519.00485.00499.005030025281100
2015-12-22530.00530.00503.00513.003170016144100
2015-12-21522.00536.00506.00520.002670013923000
2015-12-18531.00537.00527.00527.002040010845700
2015-12-17540.00552.00530.00530.002150011625900
2015-12-16530.00540.00528.00536.00174009289500
2015-12-15562.00563.00524.00524.005620030465900
2015-12-14586.00599.00540.00561.007040039586600
2015-12-11588.00615.00588.00598.005960035742600
2015-12-10600.00609.00585.00588.007410044186100
2015-12-09625.00641.00583.00626.00386000234070500
2015-12-08644.00644.00617.00644.00918500586673200
2015-12-07546.00550.00534.00544.00127006870000
2015-12-04549.00553.00544.00546.0055003015600
2015-12-03550.00555.00536.00550.00126006900900
2015-12-02540.00549.00537.00548.0087004734800
2015-12-01537.00545.00535.00540.0075004041000
2015-11-30540.00548.00535.00539.0084004525000
2015-11-27546.00546.00530.00544.0071003847200

   ※ 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