[6083 東証1部] ERIホールディングス 日足 時系列データ

[6083 東証1部] ERIホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09794.00799.00794.00798.00115009156800
2016-12-08800.00801.00794.00799.001460011643000
2016-12-07792.00798.00792.00798.0077006121900
2016-12-06790.00796.00790.00792.0077006108400
2016-12-05790.00793.00788.00791.0069005455700
2016-12-02799.00800.00788.00792.00102008097900
2016-12-01793.00799.00793.00793.0075005968300
2016-11-30800.00800.00790.00797.0085006767800
2016-11-29798.00801.00793.00800.00111008858300
2016-11-28800.00800.00788.00800.002160017136200
2016-11-25803.00808.00802.00803.004800038657300
2016-11-24809.00809.00801.00803.0087006995600
2016-11-22807.00812.00807.00807.0076006140100
2016-11-21807.00809.00803.00805.00105008471100
2016-11-18802.00806.00800.00803.00117009398800
2016-11-17796.00806.00796.00802.0064005129300
2016-11-16802.00802.00793.00800.0072005738100
2016-11-15796.00796.00785.00790.0077006077900
2016-11-14771.00801.00771.00787.001870014645600
2016-11-11805.00806.00786.00796.0079006309400
2016-11-10802.00805.00800.00802.0087006972500
2016-11-09805.00807.00780.00780.0080006297300
2016-11-08791.00803.00791.00799.0066005252900
2016-11-07795.00804.00795.00798.0061004874700
2016-11-04800.00800.00793.00796.00115009163300
2016-11-02800.00815.00800.00803.00120009663800
2016-11-01814.00820.00812.00819.0063005146300
2016-10-31821.00821.00811.00813.0059004806600
2016-10-28811.00820.00809.00820.001240010108700
2016-10-27806.00809.00804.00808.0064005159200
2016-10-26801.00805.00800.00805.0056004499600
2016-10-25802.00802.00800.00801.0048003843800
2016-10-24794.00802.00794.00801.0088007029200
2016-10-21801.00801.00793.00795.0068005418700
2016-10-20803.00803.00794.00798.001430011459900
2016-10-19794.00799.00790.00794.0054004292500
2016-10-18786.00795.00785.00793.0049003869500
2016-10-17783.00789.00780.00786.0029002274600
2016-10-14773.00783.00773.00781.0048003735200
2016-10-13775.00775.00774.00774.0052004026500
2016-10-12779.00781.00772.00775.0078006051400
2016-10-11776.00781.00776.00779.00115008930700
2016-10-07777.00777.00772.00776.0044003409700
2016-10-06782.00785.00774.00777.00120009349300
2016-10-05776.00785.00775.00777.0092007164400
2016-10-04787.00790.00770.00775.00110008574600
2016-10-03750.00788.00750.00775.002770021254800
2016-09-30806.00815.00806.00808.0076006152000
2016-09-29821.00824.00816.00817.00119009732900
2016-09-28820.00821.00815.00821.0057004672200
2016-09-27813.00818.00805.00816.0083006748300
2016-09-26820.00820.00802.00813.0082006630900
2016-09-23805.00818.00800.00817.00113009154400
2016-09-21801.00810.00801.00810.0061004921900
2016-09-20808.00808.00801.00802.001520012250600
2016-09-16793.00805.00790.00800.0081006468200
2016-09-15783.00800.00783.00793.0060004760400
2016-09-14790.00799.00784.00796.0064005076000
2016-09-13775.00790.00775.00783.0038002965600
2016-09-12790.00790.00780.00782.0066005168400
2016-09-09795.00799.00790.00790.001510011983600
2016-09-08805.00810.00791.00806.0077006172400
2016-09-07807.00811.00795.00806.001500012045400
2016-09-06807.00816.00792.00809.002910023427700
2016-09-05794.00799.00791.00792.001300010332500
2016-09-02789.00790.00784.00788.0069005439700
2016-09-01779.00788.00776.00788.0084006575000
2016-08-31771.00778.00771.00776.0066005110700
2016-08-30767.00774.00762.00770.0075005757100
2016-08-29773.00773.00759.00767.0084006441300
2016-08-26753.00759.00752.00752.0064004822700
2016-08-25757.00760.00755.00760.0054004088000
2016-08-24759.00763.00756.00757.00109008287000
2016-08-23772.00772.00756.00758.001840014097900
2016-08-22751.00758.00751.00756.002500018809500
2016-08-19727.00732.00727.00730.0050003650400
2016-08-18730.00731.00727.00727.0088006415300
2016-08-17735.00743.00730.00730.00112008204200
2016-08-16744.00744.00736.00738.0056004136600
2016-08-15747.00747.00739.00744.0033002452000
2016-08-12737.00742.00735.00738.0085006274000
2016-08-10733.00736.00725.00733.00122008914700
2016-08-09733.00736.00731.00736.0059004327000
2016-08-08736.00738.00731.00734.0069005068000
2016-08-05735.00741.00734.00734.0021001545700
2016-08-04737.00740.00732.00738.00117008612700
2016-08-03741.00746.00736.00736.0099007316600
2016-08-02749.00749.00742.00742.0044003274900
2016-08-01750.00750.00744.00744.0040002980900
2016-07-29743.00751.00740.00751.0069005148300
2016-07-28745.00756.00741.00745.002000014961000
2016-07-27750.00750.00741.00744.00134009977500
2016-07-26743.00746.00742.00743.0069005132300
2016-07-25747.00749.00744.00745.0061004551600
2016-07-22743.00747.00743.00746.0075005582900
2016-07-21746.00747.00743.00746.00123009167200
2016-07-20751.00751.00744.00746.001900014228200
2016-07-19750.00752.00739.00743.001660012362400
2016-07-15750.00753.00750.00750.001660012475600
2016-07-14754.00754.00750.00751.00123009251400
2016-07-13749.00753.00739.00749.006250046714300
2016-07-12783.00796.00779.00796.001340010553700
2016-07-11766.00780.00766.00768.0053004084900
2016-07-08766.00770.00749.00751.0094007123200
2016-07-07769.00773.00766.00766.0028002149700
2016-07-06770.00782.00766.00776.0056004320200
2016-07-05778.00778.00769.00769.0035002698500
2016-07-04785.00785.00775.00777.0050003901400
2016-07-01795.00795.00779.00781.0029002273700
2016-06-30798.00798.00775.00775.0070005484900
2016-06-29789.00792.00774.00791.0045003531000
2016-06-28774.00784.00744.00772.00110008448300
2016-06-27767.00785.00744.00780.001970015045900
2016-06-24787.00787.00732.00737.002390017900600
2016-06-23782.00782.00769.00779.0098007599400
2016-06-22790.00790.00776.00782.0093007271700
2016-06-21783.00793.00778.00787.0066005176600
2016-06-20790.00842.00776.00783.003650028950700
2016-06-17766.00780.00766.00767.0077005922400
2016-06-16813.00813.00764.00764.00121009415100
2016-06-15792.00815.00780.00783.0070005534900
2016-06-14801.00809.00786.00792.001320010496400
2016-06-13837.00837.00803.00812.001720014127100
2016-06-10806.00825.00805.00823.002020016469700
2016-06-09815.00819.00799.00813.0091007360800
2016-06-08815.00823.00814.00820.00109008909000
2016-06-07838.00838.00826.00827.0067005563000
2016-06-06837.00838.00830.00833.0053004421300
2016-06-03830.00843.00829.00838.0067005588300
2016-06-02839.00850.00834.00836.0091007649900
2016-06-01840.00850.00838.00845.0060005069400
2016-05-31860.00863.00847.00852.001350011509900
2016-05-30861.00862.00849.00859.0086007366200
2016-05-27839.00859.00838.00853.001880015921000
2016-05-26866.00878.00863.00869.008480073779400
2016-05-25870.00875.00869.00869.0070006097300
2016-05-24869.00875.00868.00873.0059005144400
2016-05-23868.00879.00867.00868.001270011053100
2016-05-20882.00882.00871.00874.00103009053300
2016-05-19868.00868.00863.00868.0057004937200
2016-05-18872.00877.00862.00863.0068005904600
2016-05-17876.00879.00864.00870.0084007322900
2016-05-16862.00878.00862.00873.0074006440500
2016-05-13878.00878.00868.00869.0079006886500
2016-05-12877.00882.00874.00878.0081007105700
2016-05-11883.00883.00877.00880.0066005811100
2016-05-10879.00883.00875.00881.0079006953100
2016-05-09888.00888.00873.00880.0075006599000
2016-05-06874.00874.00862.00868.00108009381600
2016-05-02866.00866.00853.00859.001590013683500
2016-04-28892.00893.00873.00877.001490013174000
2016-04-27877.00886.00873.00884.0074006510800
2016-04-26885.00885.00868.00878.001730015183000
2016-04-25881.00889.00878.00881.001280011304000
2016-04-22872.00889.00872.00883.0091008001000
2016-04-21876.00892.00870.00878.001340011814600
2016-04-20893.00899.00873.00873.002900025705700
2016-04-19885.00892.00872.00878.003500030886800
2016-04-18865.00890.00860.00881.005620049246900
2016-04-15866.00866.00849.00853.002420020815700
2016-04-14845.00849.00840.00849.001620013698000
2016-04-13831.00845.00830.00838.00119009987100
2016-04-12830.00840.00824.00829.0078006485600
2016-04-11824.00832.00819.00832.0075006191600
2016-04-08812.00835.00812.00818.0087007164600
2016-04-07810.00827.00810.00820.0066005394600
2016-04-06813.00820.00810.00811.00101008228900
2016-04-05841.00845.00812.00813.001430011765600
2016-04-04823.00842.00823.00841.0079006592000
2016-04-01842.00844.00822.00826.002460020444800
2016-03-31855.00860.00846.00847.001690014432500
2016-03-30896.00896.00851.00855.006480056702800
2016-03-29858.00900.00856.00896.005570049568900
2016-03-28854.00856.00830.00852.00113009595200
2016-03-25842.00844.00835.00839.0096008062100
2016-03-24848.00855.00828.00841.001960016486300
2016-03-23847.00850.00833.00840.001290010873400
2016-03-22844.00857.00821.00839.002840023896400
2016-03-18823.00824.00812.00820.00104008511700
2016-03-17820.00823.00814.00822.0081006641100
2016-03-16816.00816.00806.00811.0063005115900
2016-03-15809.00840.00802.00814.00100008162900
2016-03-14796.00825.00796.00806.0093007569300
2016-03-11786.00808.00786.00796.0086006809100
2016-03-10787.00798.00786.00798.0045003574200
2016-03-09787.00787.00781.00786.0045003532500
2016-03-08800.00800.00786.00789.0031002453900
2016-03-07802.00802.00772.00802.002180017119000
2016-03-04805.00809.00802.00803.0037002976900
2016-03-03800.00810.00797.00809.0071005710400
2016-03-02802.00806.00795.00795.0073005838800
2016-03-01787.00794.00787.00790.0044003481600
2016-02-29820.00820.00790.00792.00117009390800
2016-02-26815.00817.00798.00805.0060004837200
2016-02-25809.00815.00807.00814.0049003970600
2016-02-24810.00817.00804.00808.0051004137000
2016-02-23834.00837.00809.00818.002050016937600
2016-02-22806.00819.00806.00810.001520012301300
2016-02-19782.00789.00760.00783.0068005312900
2016-02-18787.00798.00785.00785.0077006087100
2016-02-17763.00783.00763.00782.0063004883700
2016-02-16753.00795.00751.00763.001710013183900
2016-02-15751.00770.00742.00757.001340010103700
2016-02-12755.00755.00728.00736.002820020921300
2016-02-10798.00798.00755.00768.001320010321500
2016-02-09797.00815.00792.00796.001410011274100
2016-02-08820.00836.00819.00831.00108008916800
2016-02-05826.00835.00811.00829.0055004513000
2016-02-04830.00846.00826.00833.00100008341400
2016-02-03846.00846.00826.00845.00111009302800
2016-02-02833.00853.00833.00850.003360028425200
2016-02-01851.00851.00837.00844.001280010787700
2016-01-29820.00835.00810.00835.0092007576200
2016-01-28825.00825.00821.00824.001240010218300
2016-01-27839.00839.00818.00828.0040003312000
2016-01-26800.00819.00800.00812.0046003732900
2016-01-25828.00828.00803.00820.001930015815900
2016-01-22757.00813.00756.00813.001570012144500
2016-01-21775.00791.00754.00755.002770021479900
2016-01-20831.00831.00791.00794.001720013991000
2016-01-19807.00819.00790.00807.002750022022400
2016-01-18815.00840.00799.00813.001990016164900
2016-01-15825.00841.00821.00825.001530012746900
2016-01-14820.00839.00815.00823.002420020007800
2016-01-13819.00851.00819.00844.001880015803800
2016-01-12836.00845.00816.00819.002700022410300
2016-01-08829.00844.00829.00829.00107008909600
2016-01-07837.00854.00836.00838.0079006646500
2016-01-06851.00854.00840.00842.001300010979200
2016-01-05852.00860.00850.00858.002550021859400
2016-01-04862.00863.00846.00852.002300019653800
2015-12-30876.00877.00862.00865.002340020332200
2015-12-29861.00895.00861.00883.0011140097352600
2015-12-28811.00840.00811.00824.001790014792200
2015-12-25834.00835.00817.00821.002050016960200
2015-12-24847.00848.00829.00834.002400020077400
2015-12-22841.00853.00841.00847.001190010084600
2015-12-21863.00863.00835.00852.002570021884100
2015-12-18858.00858.00848.00849.001310011177800
2015-12-17858.00858.00849.00856.002880024521400
2015-12-16851.00858.00851.00855.00103008791300
2015-12-15854.00854.00842.00850.001270010792000
2015-12-14856.00857.00842.00854.002920024856000
2015-12-11858.00863.00853.00858.003910033561500
2015-12-10856.00856.00846.00851.002600022159000
2015-12-09854.00865.00854.00860.00128400110023600
2015-12-08829.00829.00817.00818.0082006726100
2015-12-07819.00830.00819.00825.0066005430800
2015-12-04834.00834.00815.00821.001990016381700
2015-12-03835.00840.00835.00835.0082006861600

   ※ 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