[5698 東証2部] エンビプロ・ホールディングス 日足 時系列データ

[5698 東証2部] エンビプロ・ホールディングス (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211081.001098.001042.001052.00149500158852200
2017-09-201119.001125.001077.001078.00125500137467200
2017-09-191122.001167.001117.001120.00207800236411300
2017-09-151090.001144.001072.001105.0094200103988500
2017-09-141091.001111.001059.001088.00144500156713500
2017-09-131115.001144.001083.001086.00185600205967500
2017-09-121079.001130.001041.001095.00263900286930200
2017-09-111063.001101.001031.001035.00209000220761900
2017-09-08974.001121.00974.001080.00551600588112300
2017-09-071001.001044.00971.00971.00181100182031200
2017-09-06945.001040.00931.001000.00312900309919600
2017-09-051047.001057.00965.00965.00258500258720500
2017-09-041098.001125.001042.001053.00243100260458600
2017-09-011150.001185.001109.001117.00368700417581000
2017-08-311264.001310.001189.001205.00692400867001900
2017-08-301307.001354.001171.001209.0017014002141732600
2017-08-29998.001323.00978.001320.0030374003698329300
2017-08-281035.001170.00981.001023.00857100926277200
2017-08-25891.001046.00889.001046.00437600450765900
2017-08-24889.00901.00867.00896.005430048522200
2017-08-23880.00915.00880.00892.005290047410300
2017-08-22853.00879.00836.00879.005080043888800
2017-08-21850.00850.00831.00842.001540012960100
2017-08-18855.00855.00816.00837.002290019203500
2017-08-17845.00860.00835.00850.006540055319600
2017-08-16784.00836.00784.00836.007270059496100
2017-08-15780.00795.00771.00791.002180017081400
2017-08-14774.00790.00756.00775.004050031411500
2017-08-10799.00800.00771.00789.001680013267000
2017-08-09807.00815.00793.00814.003320026705000
2017-08-08789.00808.00776.00800.003560028312400
2017-08-07769.00804.00761.00804.006140048255800
2017-08-04780.00781.00760.00760.00127009820600
2017-08-03761.00784.00761.00780.002410018663500
2017-08-02749.00773.00749.00764.001680012847500
2017-08-01752.00770.00743.00753.001710012840600
2017-07-31765.00765.00744.00752.0049003691800
2017-07-28753.00761.00746.00761.0058004360100
2017-07-27756.00756.00734.00753.00114008509800
2017-07-26751.00772.00751.00757.001770013564500
2017-07-25766.00767.00758.00761.002600019859200
2017-07-24760.00765.00750.00763.00121009211100
2017-07-21763.00763.00760.00763.00128009748900
2017-07-20756.00762.00755.00759.002230016926600
2017-07-19739.00758.00739.00755.0096007209600
2017-07-18750.00752.00739.00752.00108008068800
2017-07-14739.00743.00738.00738.0067004962500
2017-07-13738.00745.00735.00743.0088006508100
2017-07-12730.00743.00730.00735.0089006558700
2017-07-11735.00750.00724.00733.002280016828100
2017-07-10741.00744.00741.00741.0062004601100
2017-07-07730.00740.00730.00740.001450010698900
2017-07-06735.00737.00730.00731.001430010498600
2017-07-05729.00736.00722.00736.001550011270200
2017-07-04733.00734.00722.00722.002000014574000
2017-07-03701.00737.00700.00731.002670019102900
2017-06-30700.00700.00690.00697.001600011127600
2017-06-29700.00711.00688.00700.002140014942500
2017-06-28691.00707.00683.00698.003070021366500
2017-06-27733.00742.00727.00731.003100022740100
2017-06-26721.00742.00721.00737.002300016749600
2017-06-23753.00756.00718.00730.005550041092200
2017-06-22758.00763.00757.00758.001740013204700
2017-06-21761.00770.00760.00764.001690012912900
2017-06-20759.00771.00758.00770.003480026600900
2017-06-19775.00781.00759.00763.004540034900800
2017-06-16765.00773.00762.00773.003530027106000
2017-06-15761.00768.00760.00765.00113008609700
2017-06-14763.00770.00758.00761.00106008072800
2017-06-13762.00766.00761.00762.0052003970200
2017-06-12760.00766.00759.00762.0082006244000
2017-06-09762.00766.00760.00766.0097007392900
2017-06-08760.00766.00756.00764.001870014220200
2017-06-07757.00759.00748.00755.001650012426300
2017-06-06769.00770.00760.00761.001350010325800
2017-06-05766.00770.00757.00770.00101007737500
2017-06-02771.00774.00763.00766.001490011469300
2017-06-01778.00780.00767.00770.002710020934600
2017-05-31752.00770.00750.00770.001910014578400
2017-05-30753.00762.00735.00752.001590011878700
2017-05-29764.00776.00752.00753.003070023394200
2017-05-26790.00790.00759.00764.003990031038500
2017-05-25741.00760.00741.00753.005500041218800
2017-05-24735.00741.00728.00737.004760035025300
2017-05-23720.00733.00702.00720.004720034091300
2017-05-22700.00718.00700.00718.001690011979400
2017-05-19698.00701.00692.00696.001470010262600
2017-05-18695.00700.00685.00698.002620018153300
2017-05-17681.00704.00681.00704.005050035080500
2017-05-16725.00725.00684.00699.00265200187674100
2017-05-15626.00626.00625.00625.0021001314100
2017-05-12630.00630.00626.00626.0028001757100
2017-05-11629.00631.00620.00630.00153009519500
2017-05-10630.00631.00615.00631.00100006248300
2017-05-09622.00623.00622.00622.0027001679800
2017-05-08632.00634.00621.00625.00109006809400
2017-05-02635.00635.00630.00630.0036002282900
2017-05-01635.00635.00629.00630.0048003037000
2017-04-28624.00629.00623.00627.0028001750300
2017-04-27637.00637.00620.00622.0054003382900
2017-04-26633.00633.00619.00619.00107006705400
2017-04-25622.00622.00607.00607.00160009776600
2017-04-24618.00618.00613.00615.001800011121200
2017-04-21623.00625.00611.00612.0040002466500
2017-04-20624.00625.00610.00614.0056003446400
2017-04-19614.00615.00606.00615.0050003065500
2017-04-18614.00615.00605.00609.0018001101100
2017-04-17596.00610.00596.00605.0033001996600
2017-04-14602.00609.00597.00600.0058003481300
2017-04-13609.00610.00590.00602.0093005578400
2017-04-12626.00626.00608.00608.0059003646700
2017-04-11632.00632.00627.00627.00800502100
2017-04-10618.00632.00618.00630.001400871000
2017-04-07617.00617.00615.00616.00900554400
2017-04-06631.00631.00614.00614.0042002627300
2017-04-05636.00641.00624.00624.0067004259500
2017-04-04656.00656.00631.00631.00109006984700
2017-04-03655.00656.00653.00656.0022001441100
2017-03-31654.00657.00652.00655.0054003535700
2017-03-30645.00654.00645.00650.0066004290100
2017-03-29639.00644.00638.00644.0032002050300
2017-03-28634.00634.00632.00632.0016001012900
2017-03-27635.00641.00632.00632.002090013213900
2017-03-24639.00639.00635.00638.0025001595200
2017-03-23640.00640.00633.00633.0039002482000
2017-03-22643.00644.00632.00633.0043002753100
2017-03-21642.00643.00635.00641.0046002939900
2017-03-17654.00654.00643.00643.0041002674900
2017-03-16642.00658.00642.00654.0034002209700
2017-03-15654.00660.00645.00654.0051003341900
2017-03-14660.00664.00653.00653.0077005077000
2017-03-13655.00662.00648.00662.0058003794900
2017-03-10645.00660.00644.00654.0090005857700
2017-03-09630.00652.00629.00646.002640016933400
2017-03-08636.00636.00621.00626.00106006707300
2017-03-07626.00635.00626.00630.00154009729400
2017-03-06618.00624.00615.00623.0054003344100
2017-03-03610.00616.00610.00615.0048002939300
2017-03-02609.00618.00609.00618.0060003673200
2017-03-01613.00616.00610.00615.0033002022700
2017-02-28610.00614.00610.00614.0023001407600
2017-02-27615.00615.00610.00610.001100673700
2017-02-24612.00613.00612.00613.0019001163000
2017-02-23604.00607.00604.00607.00400242000
2017-02-22604.00609.00604.00605.00109006594000
2017-02-21607.00609.00603.00609.00300181900
2017-02-20600.00622.00598.00612.00117007153500
2017-02-17592.00603.00591.00600.0081004826500
2017-02-16590.00598.00587.00591.0052003075700
2017-02-15593.00598.00586.00586.0089005249000
2017-02-14594.00598.00588.00593.003390020081500
2017-02-13601.00604.00601.00604.0065003911800
2017-02-10599.00600.00595.00596.001400836000
2017-02-09599.00600.00599.00599.0082004912400
2017-02-08593.00598.00593.00598.001400835900
2017-02-07596.00596.00595.00596.00400238300
2017-02-06600.00600.00594.00594.001000596400
2017-02-03593.00595.00593.00595.001100652900
2017-02-02604.00604.00594.00598.0036002161600
2017-02-01588.00595.00588.00594.0074004363200
2017-01-31594.00598.00590.00590.0031001833800
2017-01-30590.00596.00590.00594.0028001660200
2017-01-27595.00597.00588.00588.00137008132100
2017-01-26618.00619.00588.00595.003430020577800
2017-01-25617.00617.00606.00608.0034002090200
2017-01-24603.00604.00601.00604.001500904500
2017-01-23602.00607.00602.00607.0033001989600
2017-01-20613.00613.00605.00605.00800485900
2017-01-19622.00623.00614.00614.0067004137000
2017-01-18602.00615.00602.00612.0041002484600
2017-01-17600.00625.00600.00612.002940018168600
2017-01-16592.00641.00590.00601.006730041197900
2017-01-13588.00592.00580.00592.0046002705700
2017-01-12590.00590.00590.00590.0074004366000
2017-01-11585.00586.00585.00586.0031001815300
2017-01-10583.00585.00581.00581.00155009039300
2017-01-06580.00583.00580.00583.0028001627700
2017-01-05592.00592.00583.00583.0038002234300
2017-01-04575.00584.00575.00580.0040002318000
2016-12-30575.00576.00574.00574.0076004370800
2016-12-29580.00586.00575.00575.0084004851700
2016-12-28576.00581.00576.00581.00800463300
2016-12-27580.00581.00570.00573.00167009605500
2016-12-26585.00586.00578.00578.0075004361400
2016-12-22595.00595.00578.00585.00139008171900
2016-12-21594.00596.00587.00594.0057003378900
2016-12-20590.00593.00585.00593.0061003604600
2016-12-19579.00588.00572.00588.002290013266000
2016-12-16582.00584.00581.00581.0052003030400
2016-12-15585.00585.00579.00579.0055003201200
2016-12-14582.00585.00580.00581.0046002677300
2016-12-13582.00586.00582.00582.001300760200
2016-12-12588.00588.00580.00580.00125007330600
2016-12-09587.00590.00580.00580.0053003093000
2016-12-08590.00590.00579.00588.00126007381300
2016-12-07582.00594.00580.00580.00154008972400
2016-12-06585.00594.00579.00582.00148008646700
2016-12-05570.00588.00570.00571.00168009695800
2016-12-02564.00566.00557.00566.00100005632300
2016-12-01557.00558.00551.00555.00114006335000
2016-11-30546.00563.00546.00557.00102005669300
2016-11-29545.00548.00544.00545.0035001908800
2016-11-28543.00543.00542.00542.00141007655900
2016-11-25548.00548.00540.00540.0024001313600
2016-11-24535.00543.00535.00538.0065003500200
2016-11-22542.00542.00534.00535.001920010341400
2016-11-21531.00536.00531.00534.0063003354700
2016-11-18542.00542.00535.00535.0083004463000
2016-11-17530.00538.00530.00538.0061003247400
2016-11-16528.00534.00528.00530.0043002283700
2016-11-15527.00532.00527.00532.0069003643100
2016-11-14516.00535.00516.00528.00130006796500
2016-11-11536.00541.00520.00541.0096005065800
2016-11-10534.00542.00534.00536.0088004726700
2016-11-09537.00537.00521.00522.00125006598600
2016-11-08538.00541.00538.00539.0022001186900
2016-11-07541.00547.00541.00541.0031001689000
2016-11-04546.00556.00539.00539.0074004037800
2016-11-02553.00570.00543.00548.002870015998600
2016-11-01539.00554.00539.00554.002620014326000
2016-10-31536.00540.00536.00539.0030001616100
2016-10-28534.00534.00528.00534.0039002079700
2016-10-27533.00533.00529.00530.001300689600
2016-10-26529.00534.00529.00529.00132007002500
2016-10-25529.00529.00523.00529.0084004423700
2016-10-24529.00529.00525.00526.0033001737600
2016-10-21523.00525.00523.00524.001800942700
2016-10-20528.00529.00522.00524.0068003573800
2016-10-19525.00526.00525.00526.001300682800
2016-10-18524.00525.00519.00522.0071003708300
2016-10-17521.00524.00521.00524.00600312900
2016-10-14518.00525.00518.00525.00500260300
2016-10-13520.00524.00520.00520.0053002769300
2016-10-12520.00520.00516.00520.0055002848100
2016-10-11521.00522.00520.00522.0065003391500
2016-10-07520.00523.00520.00520.0036001872800
2016-10-06520.00523.00520.00520.0032001666200
2016-10-05520.00524.00520.00523.001300679200
2016-10-04527.00527.00521.00522.0024001263200
2016-10-03524.00524.00521.00524.001900992500
2016-09-30522.00522.00520.00522.001900989300
2016-09-29522.00522.00520.00522.001900991000
2016-09-28520.00520.00519.00520.0040002077300
2016-09-27516.00519.00516.00519.001800933000
2016-09-26518.00518.00515.00515.0031001603400
2016-09-23523.00525.00517.00518.0062003233200
2016-09-21511.00519.00511.00519.0056002866800
2016-09-20514.00517.00512.00513.0096004922700
2016-09-16514.00524.00512.00512.0041002114400
2016-09-15515.00515.00515.00515.00300154500

   ※ 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