[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 
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
2016-09-14519.00519.00514.00515.00900463500
2016-09-13512.00521.00512.00513.0088004523000
2016-09-12512.00515.00512.00512.0045002306700
2016-09-09512.00519.00512.00519.001500772900
2016-09-08519.00519.00509.00512.0048002461400
2016-09-07512.00515.00510.00512.0032001638000
2016-09-06519.00523.00506.00515.0072003690600
2016-09-05519.00525.00519.00519.0028001457200
2016-09-02526.00526.00520.00520.0040002096600
2016-09-01517.00524.00517.00521.0029001507600
2016-08-31515.00522.00515.00517.001300675300
2016-08-30511.00512.00510.00512.00400204400
2016-08-29515.00515.00508.00514.0040002046500
2016-08-26512.00520.00512.00512.0026001332000
2016-08-25524.00524.00522.00522.001000523600
2016-08-24518.00523.00518.00523.0037001926000
2016-08-23514.00523.00514.00514.0035001809600
2016-08-22524.00524.00505.00511.003740019160700
2016-08-19530.00531.00526.00526.0064003375600
2016-08-18530.00534.00530.00530.00900478700
2016-08-17532.00534.00528.00530.0075003984500
2016-08-16539.00540.00536.00539.0038002043300
2016-08-15538.00539.00531.00532.00108005778500
2016-08-12540.00550.00532.00541.002020010881000
2016-08-10559.00559.00559.00559.0010055900
2016-08-09555.00556.00554.00555.0024001332600
2016-08-08549.00555.00549.00553.0082004510500
2016-08-05554.00557.00554.00555.00800444200
2016-08-04561.00561.00553.00556.0026001455800
2016-08-03549.00563.00549.00563.001600887900
2016-08-02569.00569.00553.00554.0034001910900
2016-08-01551.00555.00549.00549.0033001826500
2016-07-29555.00556.00553.00553.001700943200
2016-07-28551.00555.00551.00555.00500276400
2016-07-27550.00553.00546.00553.0059003242200
2016-07-26561.00561.00551.00551.00105005838000
2016-07-25562.00563.00557.00562.0054003035000
2016-07-22562.00562.00558.00560.0022001230200
2016-07-21561.00562.00559.00562.0053002968900
2016-07-20559.00560.00557.00558.0078004356500
2016-07-19555.00559.00555.00558.0033001836000
2016-07-15557.00557.00550.00555.00108005975400
2016-07-14551.00553.00549.00553.0062003414200
2016-07-13557.00557.00548.00550.0067003707800
2016-07-12541.00551.00541.00547.003520019082500
2016-07-11540.00548.00540.00542.0052002817300
2016-07-08542.00542.00536.00539.0024001291100
2016-07-07549.00549.00540.00540.0059003194400
2016-07-06563.00563.00540.00540.0097005300000
2016-07-05555.00560.00547.00554.00112006176000
2016-07-04569.00569.00554.00563.0069003879300
2016-07-01554.00557.00550.00554.00122006748300
2016-06-30560.00568.00554.00554.00112006255000
2016-06-29567.00568.00548.00557.00137007664600
2016-06-28546.00570.00536.00563.005800032036700
2016-06-27601.00626.00601.00621.002020012387100
2016-06-24630.00639.00595.00600.004450027417300
2016-06-23625.00634.00624.00634.0046002881000
2016-06-22630.00635.00628.00628.0074004660300
2016-06-21625.00639.00625.00634.0024001520900
2016-06-20611.00633.00611.00633.00132008249500
2016-06-17611.00623.00611.00614.0037002277000
2016-06-16624.00625.00610.00610.00139008609000
2016-06-15637.00637.00624.00628.00100006328200
2016-06-14635.00635.00624.00625.001700010699800
2016-06-13652.00652.00638.00638.001980012730000
2016-06-10660.00662.00652.00655.0090005908200
2016-06-09673.00674.00660.00665.0065004310400
2016-06-08662.00676.00660.00671.00106007079000
2016-06-07655.00663.00654.00658.00129008482200
2016-06-06660.00660.00652.00657.0077005059100
2016-06-03650.00653.00648.00653.0043002797700
2016-06-02650.00658.00643.00648.00104006770700
2016-06-01643.00653.00640.00650.003280021158400
2016-05-31640.00653.00640.00650.00128008279000
2016-05-30642.00647.00638.00641.00152009768200
2016-05-27643.00644.00634.00640.00151009639800
2016-05-26628.00643.00628.00643.001740011078500
2016-05-25631.00638.00623.00624.002310014510500
2016-05-24625.00631.00620.00631.00139008668700
2016-05-23620.00629.00617.00621.003840023826200
2016-05-20626.00641.00616.00620.003640022722500
2016-05-19633.00633.00620.00627.00135008439700
2016-05-18635.00640.00626.00627.002100013289300
2016-05-17635.00642.00635.00635.0090005745900
2016-05-16652.00664.00639.00639.002490016128500
2016-05-13688.00700.00688.00692.00101007008700
2016-05-12685.00701.00685.00688.001690011681200
2016-05-11700.00702.00699.00700.0033002312200
2016-05-10696.00702.00685.00692.0067004655100
2016-05-09685.00709.00685.00701.00135009476300
2016-05-06709.00709.00683.00683.0056003900100
2016-05-02672.00703.00670.00690.004430030606600
2016-04-28680.00693.00670.00691.002560017551500
2016-04-27680.00685.00679.00685.0022001500200
2016-04-26684.00690.00670.00685.001520010377000
2016-04-25695.00698.00692.00692.00113007844600
2016-04-22689.00695.00675.00695.003680025097000
2016-04-21671.00694.00671.00689.001980013545300
2016-04-20678.00679.00671.00671.0025001689100
2016-04-19672.00678.00672.00676.00144009721700
2016-04-18665.00675.00664.00671.00111007451400
2016-04-15660.00665.00660.00664.0034002250400
2016-04-14662.00668.00650.00668.00102006754300
2016-04-13659.00663.00651.00662.0040002637600
2016-04-12645.00656.00644.00645.001500971500
2016-04-11638.00646.00638.00646.001300831000
2016-04-08633.00644.00633.00644.001400896000
2016-04-07632.00637.00632.00637.001400888600
2016-04-06633.00637.00633.00637.0034002160400
2016-04-05652.00658.00639.00640.00139008988400
2016-04-04661.00661.00649.00650.0053003478800
2016-04-01672.00672.00656.00656.00121008039000
2016-03-31664.00679.00664.00667.0048003222700
2016-03-30669.00682.00663.00664.001700011370900
2016-03-29647.00665.00647.00663.00112007377600
2016-03-28645.00652.00643.00651.0049003170400
2016-03-25658.00658.00641.00646.0046002981300
2016-03-24647.00648.00642.00648.0029001874900
2016-03-23644.00650.00644.00647.0018001164600
2016-03-22649.00649.00643.00645.0047003035700
2016-03-18643.00647.00641.00641.00800513800
2016-03-17645.00649.00645.00646.001400905600
2016-03-16643.00646.00642.00644.001100707500
2016-03-15647.00647.00643.00643.0053003410200
2016-03-14643.00649.00642.00642.0046002961400
2016-03-11641.00643.00637.00640.0034002177100
2016-03-10641.00641.00639.00640.00500320000
2016-03-09628.00635.00628.00633.001000632000
2016-03-08646.00647.00627.00635.0076004844000
2016-03-07642.00645.00639.00641.0024001540100
2016-03-04647.00648.00641.00642.0075004847000
2016-03-03632.00646.00632.00646.0066004222300
2016-03-02647.00647.00630.00637.002390015428100
2016-03-01638.00638.00626.00626.001000633100
2016-02-29622.00626.00620.00620.0027001676600
2016-02-26623.00646.00615.00620.001640010267100
2016-02-25620.00623.00610.00621.0049003038900
2016-02-24615.00619.00614.00619.001000615500
2016-02-23620.00620.00619.00619.001200743900
2016-02-22612.00623.00612.00623.0019001175400
2016-02-19614.00614.00605.00611.0018001096800
2016-02-18604.00615.00604.00615.0030001840400
2016-02-17605.00607.00588.00592.0038002276900
2016-02-16601.00610.00599.00605.0056003381900
2016-02-15605.00618.00593.00600.00108006512700
2016-02-12600.00610.00570.00575.002550015021400
2016-02-10648.00648.00609.00612.001760011005000
2016-02-09668.00668.00645.00651.0030001962900
2016-02-08660.00672.00660.00672.0050003353100
2016-02-05660.00661.00653.00658.0029001908700
2016-02-04668.00684.00668.00671.0057003848700
2016-02-03670.00670.00661.00670.0077005141500
2016-02-02689.00689.00675.00680.0071004834200
2016-02-01678.00687.00668.00684.00119008033500
2016-01-29668.00673.00663.00666.0015001000900
2016-01-28672.00673.00660.00664.0055003661900
2016-01-27661.00675.00660.00672.0030002001500
2016-01-26665.00665.00657.00660.0016001055100
2016-01-25657.00675.00657.00665.0047003109800
2016-01-22632.00656.00632.00649.0063004045200
2016-01-21651.00651.00633.00633.002300014762300
2016-01-20665.00667.00648.00650.0071004659300
2016-01-19668.00671.00663.00668.0043002866500
2016-01-18655.00672.00655.00670.00106007002200
2016-01-15678.00678.00667.00670.0055003691300
2016-01-14682.00682.00654.00658.001560010339000
2016-01-13675.00699.00675.00683.0054003706600
2016-01-12700.00700.00675.00682.00128008787400
2016-01-08705.00705.00698.00700.0077005404600
2016-01-07714.00719.00704.00705.0075005303800
2016-01-06711.00716.00711.00714.0059004204700
2016-01-05720.00724.00718.00718.0048003462400
2016-01-04720.00720.00713.00717.0099007108700
2015-12-30720.00725.00717.00723.0031002236100
2015-12-29719.00721.00713.00717.0055003952000
2015-12-28705.00720.00705.00719.0053003790200
2015-12-25700.00716.00700.00705.00119008382200
2015-12-24709.00711.00696.00705.002300016247300
2015-12-22692.00708.00692.00701.0064004481900
2015-12-21699.00700.00689.00691.00129008950200
2015-12-18702.00709.00699.00699.00115008086400
2015-12-17706.00720.00705.00717.0066004686600
2015-12-16700.00708.00699.00700.001500010518000
2015-12-15717.00719.00699.00701.00127009012300
2015-12-14708.00718.00693.00718.00116008154600
2015-12-11725.00725.00711.00715.0082005888000
2015-12-10726.00729.00710.00720.001720012330900
2015-12-09746.00746.00729.00730.0061004490400
2015-12-08748.00748.00728.00735.0083006128500
2015-12-07750.00751.00740.00744.0035002612700
2015-12-04735.00750.00730.00747.00132009769800
2015-12-03756.00757.00726.00735.003050022532200
2015-12-02769.00769.00751.00760.00124009465400
2015-12-01750.00760.00750.00760.0077005808100
2015-11-30762.00763.00743.00747.0085006395900
2015-11-27751.00753.00741.00753.001410010553600
2015-11-26760.00770.00751.00751.00119009048400

   ※ 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