[6079 東証マザーズ] エナリス 日足 時系列データ

[6079 東証マザーズ] エナリス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-23728.00753.00728.00745.00415500309326900
2017-02-22727.00730.00720.00724.00194200140634500
2017-02-21727.00734.00725.00725.00183500133507000
2017-02-20739.00744.00726.00727.00295800216698000
2017-02-17759.00761.00738.00738.00441800329699200
2017-02-16767.00772.00756.00763.00336700256727400
2017-02-15805.00805.00763.00771.00695700543869900
2017-02-14790.00810.00784.00805.00779700624079000
2017-02-13775.00790.00765.00785.00593200463703200
2017-02-10770.00778.00765.00770.00464400357421800
2017-02-09790.00805.00755.00770.0017198001334419300
2017-02-08732.00775.00730.00775.00731700553902000
2017-02-07717.00740.00715.00731.00270000196793400
2017-02-06720.00729.00713.00720.00168000121235200
2017-02-03726.00733.00713.00720.00229400165763700
2017-02-02745.00745.00716.00716.00410000298078900
2017-02-01750.00766.00728.00738.00541900404706400
2017-01-31745.00756.00723.00728.00500200369130800
2017-01-30747.00765.00734.00739.00691500517818800
2017-01-27705.00744.00705.00737.00661300482622300
2017-01-26685.00730.00673.00715.001262100897243300
2017-01-25674.00680.00663.00678.00214900144430300
2017-01-24667.00683.00663.00664.00267200179584700
2017-01-23641.00668.00641.00661.00273000180239700
2017-01-20637.00647.00637.00641.0014360092171300
2017-01-19648.00657.00640.00640.00200400129478600
2017-01-18658.00661.00643.00648.00300000194953700
2017-01-17679.00679.00661.00661.00226200150717300
2017-01-16692.00696.00673.00673.00264600180412300
2017-01-13680.00707.00680.00690.00516300358323800
2017-01-12718.00721.00676.00681.00817700569189700
2017-01-11666.00710.00666.00701.001121700778606500
2017-01-10640.00683.00640.00676.00706000471464900
2017-01-06641.00660.00636.00640.00330800213756500
2017-01-05632.00649.00632.00641.00312300200052300
2017-01-04643.00657.00642.00647.00281400182866500
2016-12-30630.00661.00629.00652.00228200148005900
2016-12-29650.00657.00632.00636.00231200148076700
2016-12-28649.00669.00641.00654.00336800221008400
2016-12-27622.00657.00619.00651.00544500348648200
2016-12-26597.00626.00592.00622.00528000323000700
2016-12-22615.00618.00597.00601.00502800303110400
2016-12-21615.00633.00611.00612.00464300287885000
2016-12-20629.00629.00616.00617.00413200256053300
2016-12-19644.00644.00626.00630.00289300182912700
2016-12-16656.00664.00638.00644.00324100209666400
2016-12-15661.00679.00649.00654.00444900294337000
2016-12-14664.00676.00658.00658.00301500200280500
2016-12-13657.00692.00648.00679.00379700254549200
2016-12-12655.00665.00646.00662.00264100173562000
2016-12-09663.00676.00654.00654.00388100256645000
2016-12-08698.00712.00669.00673.00809600559039700
2016-12-07671.00696.00665.00679.00554800376636800
2016-12-06626.00702.00616.00661.001413800941528500
2016-12-05627.00648.00614.00616.00670700420330300
2016-12-02650.00651.00630.00636.00609700390554000
2016-12-01668.00670.00651.00652.00613400404414900
2016-11-30681.00684.00666.00666.00445000298835000
2016-11-29690.00700.00673.00681.00376100257781800
2016-11-28676.00703.00675.00690.00351700242631500
2016-11-25685.00688.00673.00676.00452000306535700
2016-11-24699.00699.00678.00685.00618200423444900
2016-11-22699.00709.00690.00690.00447500311686700
2016-11-21697.00711.00688.00694.00475800331270700
2016-11-18720.00722.00696.00700.00496700350654600
2016-11-17720.00739.00714.00715.00453500328805200
2016-11-16695.00757.00695.00735.00873400637703600
2016-11-15677.00712.00666.00709.001112100767985900
2016-11-14696.00715.00680.00687.001112900771404800
2016-11-11768.00769.00718.00723.001086800799163000
2016-11-10771.00798.00739.00772.0016361001255118800
2016-11-09806.00824.00703.00810.0017469001320904800
2016-11-08799.00814.00792.00797.00518500414944400
2016-11-07820.00820.00795.00797.00502500404802900
2016-11-04796.00828.00785.00805.00977400782723500
2016-11-02871.00879.00810.00816.0014601001219595200
2016-11-01909.00920.00870.00880.0013071001163601900
2016-10-31857.00912.00853.00900.0020893001864673500
2016-10-28864.00870.00831.00863.0015176001288441700
2016-10-27820.00835.00806.00820.00746800611921300
2016-10-26841.00892.00828.00831.0026725002301036300
2016-10-25810.00870.00794.00826.0016246001359602300
2016-10-24808.00816.00794.00797.00410700329683100
2016-10-21786.00817.00786.00803.00640700513901600
2016-10-20827.00828.00792.00795.00960400773597000
2016-10-19849.00866.00813.00817.0013293001112921800
2016-10-18799.00863.00797.00845.0024475002053172000
2016-10-17787.00799.00776.00794.001015300798847300
2016-10-14791.00807.00780.00785.001131600898056900
2016-10-13813.00830.00801.00801.001133100922457900
2016-10-12812.00845.00798.00813.0014911001220347600
2016-10-11822.00858.00798.00834.0019739001639743700
2016-10-07855.00855.00803.00816.0019405001598279000
2016-10-06844.00872.00838.00840.001134100964824000
2016-10-05877.00887.00847.00848.0014042001209770000
2016-10-04872.00915.00828.00892.0026818002340068500
2016-10-03922.00937.00876.00887.0024744002229411600
2016-09-30990.001009.00910.00923.0045197004264312900
2016-09-29889.001017.00862.00975.0097145009228096900
2016-09-28959.00984.00850.00880.0060152005479130400
2016-09-27970.001038.00908.00946.00100348009721062000
2016-09-261268.001398.001015.001015.001463310017589792600
2016-09-231220.001330.001212.001315.0036002004547550400
2016-09-211123.001146.001101.001117.0010719001203713800
2016-09-201084.001144.001068.001109.0020538002282473800
2016-09-161026.001132.001025.001102.0034928003816257800
2016-09-151048.001086.00980.001044.0029427003023066500
2016-09-14919.001068.00918.001005.0052736005344062400
2016-09-13929.00970.00900.00932.0013147001235736000
2016-09-12934.00944.00908.00915.00714900658369700
2016-09-09945.00958.00927.00946.00686400647623100
2016-09-08932.00964.00905.00930.0012734001192401900
2016-09-07920.00992.00912.00951.0024982002393547000
2016-09-06870.00925.00806.00907.0021890001916629300
2016-09-05950.00968.00870.00899.0025561002354664800
2016-09-02935.00958.00913.00936.0022485002110585200
2016-09-01851.00945.00848.00940.0036037003268425800
2016-08-31868.00935.00845.00866.0044511003964951400
2016-08-30835.00920.00832.00865.0035748003136828000
2016-08-29844.00911.00813.00860.0051384004472358600
2016-08-26763.00890.00751.00859.0074598006298083400
2016-08-25824.00830.00731.00750.0047343003748648200
2016-08-24680.00779.00674.00779.0026312001922972300
2016-08-23660.00679.00648.00679.00729400483739200
2016-08-22664.00680.00645.00668.00680800449444900
2016-08-19645.00673.00615.00665.0020492001315441300
2016-08-18704.00708.00653.00665.0025022001694853700
2016-08-17709.00771.00680.00719.0084522006110880100
2016-08-16714.00750.00622.00732.001502640010432456600
2016-08-15622.00622.00622.00622.009570059525400
2016-08-12522.00522.00522.00522.006760035287200
2016-08-10442.00442.00442.00442.0014230062896600
2016-08-09342.00367.00340.00362.00422900148763100
2016-08-08340.00354.00334.00349.00690800236038800
2016-08-05310.00330.00304.00324.0031190097902900
2016-08-04318.00321.00306.00311.00392600122782500
2016-08-03337.00338.00318.00322.00486900159221500
2016-08-02320.00346.00313.00321.00862600281955000
2016-08-01290.00358.00288.00326.0036580001200498500
2016-07-29283.00304.00282.00282.002883900826385400
2016-07-28346.00372.00346.00362.00522300188107900
2016-07-27360.00363.00340.00343.00420800148044500
2016-07-26371.00383.00356.00360.00390300143037600
2016-07-25347.00408.00347.00377.00990400380099600
2016-07-22339.00353.00333.00348.0029220099732900
2016-07-21355.00358.00341.00341.00395000137813400
2016-07-20360.00363.00355.00358.0019420069610600
2016-07-19363.00369.00351.00359.00303500108816500
2016-07-15370.00381.00362.00366.00392700144855600
2016-07-14367.00396.00363.00375.00547400207606500
2016-07-13366.00367.00355.00359.0024860089761000
2016-07-12367.00373.00361.00363.0026450096973200
2016-07-11364.00366.00351.00361.00297200106246500
2016-07-08382.00382.00348.00360.00500900181101400
2016-07-07398.00417.00378.00383.00552800218123000
2016-07-06398.00404.00388.00404.00453900179420800
2016-07-05405.00413.00400.00406.00598800242894600
2016-07-04390.00413.00390.00413.001518500608971900
2016-07-01370.00379.00361.00364.00320800118275000
2016-06-30364.00380.00364.00370.00544500202214500
2016-06-29350.00368.00341.00366.00463100164413600
2016-06-28319.00344.00317.00338.0027380091142400
2016-06-27312.00338.00308.00335.00370100120511000
2016-06-24347.00357.00289.00318.001046600332518000
2016-06-23331.00347.00330.00344.00299700101114700
2016-06-22346.00375.00339.00339.00772400274592600
2016-06-21333.00347.00331.00344.00300400101985900
2016-06-20336.00353.00333.00338.00373400128089300
2016-06-17335.00342.00330.00342.00443800149381600
2016-06-16351.00356.00319.00320.00681900226208300
2016-06-15351.00358.00343.00354.00719400252836300
2016-06-14378.00378.00337.00345.001051800371754200
2016-06-13398.00399.00358.00373.001305600490796900
2016-06-10403.00409.00402.00404.00586500237353300
2016-06-09418.00431.00408.00409.001170100488952400
2016-06-08410.00422.00404.00406.00825500338498900
2016-06-07406.00453.00398.00405.0025716001081400000
2016-06-06407.00411.00393.00410.001062500429153400
2016-06-03437.00469.00404.00412.0051042002203826100
2016-06-02453.00453.00453.00453.006530029580900
2016-06-01553.00553.00553.00553.004000022120000
2016-05-31714.00718.00696.00703.00382500268542600
2016-05-30691.00722.00691.00709.00431200305661100
2016-05-27738.00744.00701.00704.00571100410103600
2016-05-26717.00767.00685.00738.001192200859667800
2016-05-25748.00783.00720.00728.001236500928125900
2016-05-24744.00754.00716.00720.00580700425531000
2016-05-23715.00738.00700.00735.00629000452732900
2016-05-20679.00710.00666.00709.00538500373970700
2016-05-19686.00716.00664.00670.00615600421193000
2016-05-18710.00725.00656.00679.00999900682996700
2016-05-17680.00730.00680.00715.00674100477700900
2016-05-16753.00770.00701.00705.001227900890334500
2016-05-13719.00774.00694.00758.0014985001097933400
2016-05-12740.00823.00720.00734.0057727004451998400
2016-05-11680.00726.00678.00726.0038432002732906200
2016-05-10620.00638.00610.00626.00311700193745100
2016-05-09642.00649.00622.00622.00390400246107000
2016-05-06628.00639.00614.00637.00481400301978500
2016-05-02570.00638.00567.00623.00622600380792000
2016-04-28619.00619.00560.00590.00527600313402900
2016-04-27596.00624.00580.00600.00700500422469400
2016-04-26616.00634.00530.00586.001394200811261200
2016-04-25608.00647.00606.00623.00781400490828300
2016-04-22660.00664.00615.00625.001216900771450100
2016-04-21691.00700.00640.00670.0017605001177039500
2016-04-20673.00713.00673.00693.0021731001516075100
2016-04-19664.00713.00639.00669.0037454002548379100
2016-04-18661.00687.00625.00634.0034605002286796200
2016-04-15560.00653.00555.00623.0038308002333315600
2016-04-14517.00586.00510.00568.0031085001728407200
2016-04-13500.00511.00489.00509.00645200321671700
2016-04-12498.00508.00476.00498.00872600430834600
2016-04-11501.00525.00498.00501.00839100427806400
2016-04-08497.00514.00489.00501.001057900531403200
2016-04-07510.00540.00489.00517.001765000898672800
2016-04-06495.00548.00471.00531.0032447001690776600
2016-04-05505.00510.00445.00505.0029601001413037400
2016-04-04477.00513.00475.00513.0045036002253945400
2016-04-01426.00469.00417.00433.001622800713543000
2016-03-31413.00438.00410.00437.001255400533931900
2016-03-30400.00410.00387.00398.00564700225469400
2016-03-29381.00400.00381.00398.00380800149232700
2016-03-28365.00409.00362.00381.00984300381558400
2016-03-25374.00385.00360.00360.00376000140233000
2016-03-24369.00373.00360.00368.0019350070858300
2016-03-23364.00367.00360.00362.008910032367200
2016-03-22358.00368.00358.00368.0013390048729500
2016-03-18361.00361.00345.00358.0014280050345400
2016-03-17365.00369.00349.00356.0021150075975700
2016-03-16374.00376.00362.00362.0020180074076800
2016-03-15374.00382.00370.00372.0019150071876200
2016-03-14375.00387.00374.00378.0021500081868100
2016-03-11377.00384.00369.00381.0016620062929600
2016-03-10385.00394.00373.00378.00280200107325100
2016-03-09366.00383.00362.00376.00270800100071100
2016-03-08383.00392.00362.00380.00882200329818700
2016-03-07371.00422.00350.00394.001895500744098400
2016-03-04317.00345.00316.00344.00481800159943000
2016-03-03312.00316.00311.00315.0011560036302400
2016-03-02303.00315.00302.00311.0021400066403200
2016-03-01300.00304.00296.00300.008910026800700
2016-02-29299.00307.00297.00303.0016410049503900
2016-02-26299.00300.00293.00298.0013150039053400
2016-02-25305.00305.00293.00295.0015480046083500
2016-02-24300.00306.00296.00298.0015840047542300
2016-02-23313.00318.00300.00305.0028320087114600
2016-02-22319.00328.00316.00321.0016080051647300
2016-02-19307.00325.00296.00322.0030730095959400
2016-02-18290.00314.00288.00307.00391500118155100

   ※ 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