[6099 東証1部] エラン 日足 時系列データ

[6099 東証1部] エラン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151311.001324.001285.001297.007570098495600
2017-12-141316.001339.001301.001305.007530099118700
2017-12-131322.001330.001297.001321.0081800107373600
2017-12-121300.001326.001289.001311.00116000151388300
2017-12-111287.001320.001281.001314.00119000155015500
2017-12-081272.001293.001246.001260.006820085886200
2017-12-071236.001271.001236.001261.0087000109298800
2017-12-061273.001297.001219.001235.00184000228418500
2017-12-051291.001297.001238.001287.00192300242637300
2017-12-041329.001343.001275.001290.00220300285904300
2017-12-011310.001381.001310.001330.00180300241748500
2017-11-301349.001356.001295.001305.00114000149539800
2017-11-291347.001375.001331.001343.005660076440700
2017-11-281375.001375.001328.001333.006770090830100
2017-11-271380.001387.001341.001349.0082600111987900
2017-11-241393.001393.001357.001370.0078600107836100
2017-11-221383.001415.001375.001379.0080300111660700
2017-11-211377.001392.001347.001388.006950095065500
2017-11-201379.001385.001335.001368.007070096072100
2017-11-171346.001378.001317.001376.00127100172161200
2017-11-161328.001350.001310.001339.00157900210071400
2017-11-151362.001398.001325.001351.00130400176706000
2017-11-141470.001470.001367.001378.00197100276537500
2017-11-131530.001530.001427.001473.00160100234505200
2017-11-101520.001585.001515.001546.00135000208360400
2017-11-091604.001604.001518.001540.00102400159806300
2017-11-081585.001589.001513.001589.00106200164566100
2017-11-071585.001618.001576.001585.005350085114700
2017-11-061649.001649.001592.001605.003530056945200
2017-11-021670.001670.001618.001635.004080066744900
2017-11-011640.001667.001621.001665.0063300104289600
2017-10-311637.001637.001603.001636.0062600101444200
2017-10-301601.001637.001593.001621.005480088350900
2017-10-271617.001617.001554.001594.003520055812800
2017-10-261550.001591.001546.001585.004670073362700
2017-10-251604.001630.001557.001565.0081000128907300
2017-10-241550.001593.001532.001592.005960093744300
2017-10-231537.001549.001510.001548.004590070317800
2017-10-201505.001530.001476.001528.005700085814300
2017-10-191518.001532.001503.001508.005290080107700
2017-10-181538.001566.001520.001530.005290081600200
2017-10-171560.001596.001537.001538.0075500117906900
2017-10-161584.001604.001549.001561.0068900107909400
2017-10-131600.001618.001562.001584.0069600110358900
2017-10-121598.001627.001583.001616.005320085478700
2017-10-111601.001618.001571.001577.0085500135464000
2017-10-101589.001640.001589.001609.004770077108900
2017-10-061611.001622.001595.001611.003330053555400
2017-10-051625.001659.001600.001608.005100082492100
2017-10-041681.001693.001610.001636.00109900179891000
2017-10-031700.001739.001675.001681.00135200231293000
2017-10-021665.001682.001637.001670.0075800125927400
2017-09-291650.001684.001620.001640.005430089437000
2017-09-281691.001719.001631.001639.00113900191144800
2017-09-271561.001667.001560.001651.0076800125541600
2017-09-263220.003240.003150.003160.0032400103394500
2017-09-253245.003260.003140.003225.0035900115582500
2017-09-223165.003235.003095.003235.0080400254259500
2017-09-213265.003300.003185.003220.0051400165973000
2017-09-203325.003330.003235.003265.0065400214358000
2017-09-193400.003450.003255.003350.0088300295903500
2017-09-153145.003325.003135.003315.0090000294641000
2017-09-143205.003205.003085.003175.0088500279212500
2017-09-133000.003230.002983.003215.00148100462439200
2017-09-122940.003015.002910.002960.0096000283490000
2017-09-113185.003190.002866.002923.00287900846978100
2017-09-082954.003170.002954.003140.00130100403795200
2017-09-072988.003015.002915.002971.0062000184183200
2017-09-062858.003025.002814.002991.0087300256948300
2017-09-053030.003045.002864.002902.00111000328445400
2017-09-042946.003075.002940.003005.00127700383775200
2017-09-012930.003035.002908.002954.0083600248020700
2017-08-313005.003085.002880.002923.00174900516831000
2017-08-302821.003025.002771.003005.00192000553609100
2017-08-292615.002832.002611.002771.00142300389815000
2017-08-282654.002683.002631.002636.0068000180136600
2017-08-252650.002683.002575.002663.00251200663422200
2017-08-242359.002450.002351.002440.002570061953100
2017-08-232365.002371.002332.002367.001860043662500
2017-08-222337.002410.002327.002362.003250077450600
2017-08-212280.002340.002249.002333.003500080161600
2017-08-182350.002354.002290.002300.004010093117000
2017-08-172424.002434.002367.002380.001880045045700
2017-08-162391.002436.002391.002424.001370033132300
2017-08-152412.002468.002355.002405.0042900102953700
2017-08-142388.002440.002324.002435.0049700118568700
2017-08-102527.002542.002401.002435.0056900140610100
2017-08-092530.002530.002471.002519.003200079854900
2017-08-082520.002531.002483.002524.002380059679100
2017-08-072485.002500.002452.002482.001880046520500
2017-08-042463.002492.002439.002491.001380034131500
2017-08-032550.002550.002462.002488.002280056827400
2017-08-022420.002525.002420.002514.002290057191500
2017-08-012500.002516.002411.002446.003080075764600
2017-07-312542.002550.002437.002500.0058300144834800
2017-07-282600.002614.002465.002562.00106800271786100
2017-07-272683.002687.002586.002624.0059400155911800
2017-07-262718.002718.002662.002708.002620070363200
2017-07-252750.002750.002693.002718.002820076564200
2017-07-242693.002737.002672.002727.0054200147215400
2017-07-212659.002685.002620.002672.002180057937700
2017-07-202699.002699.002634.002646.002350062519200
2017-07-192646.002674.002628.002649.002690071304900
2017-07-182620.002647.002603.002637.002670070232700
2017-07-142617.002618.002566.002601.003490090445100
2017-07-132670.002680.002620.002627.001870049352100
2017-07-122681.002700.002648.002675.002380063623300
2017-07-112699.002699.002641.002680.003100082888900
2017-07-102634.002720.002611.002665.0043000114868100
2017-07-072551.002639.002530.002606.003610093704400
2017-07-062640.002670.002558.002588.003490090586500
2017-07-052540.002640.002531.002631.0044700115626800
2017-07-042730.002730.002509.002547.0086100223561000
2017-07-032642.002740.002642.002670.0073200197666000
2017-06-302616.002653.002566.002641.0045300118153100
2017-06-292623.002675.002535.002654.0058800154861700
2017-06-282659.002659.002535.002578.0082600214007200
2017-06-272550.002667.002550.002667.0098500256793000
2017-06-262450.002570.002447.002531.0051000128801000
2017-06-232560.002561.002444.002468.0067300167896600
2017-06-222627.002636.002554.002561.003770097369900
2017-06-212659.002669.002585.002596.0073400192247700
2017-06-202527.002630.002520.002596.0090200232991400
2017-06-192368.002537.002368.002490.0063900157746000
2017-06-162475.002490.002388.002418.0065900159447300
2017-06-152510.002529.002435.002464.0071900177674800
2017-06-142552.002612.002505.002543.0065100165942700
2017-06-132501.002604.002477.002552.0064100162917800
2017-06-122655.002656.002525.002576.0081900211166200
2017-06-092655.002745.002651.002680.0044800120276400
2017-06-082717.002722.002660.002675.0041200110808800
2017-06-072725.002747.002647.002668.0055200147838000
2017-06-062752.002782.002682.002729.0078300213401300
2017-06-052650.002812.002641.002782.00115500318274100
2017-06-022774.002774.002620.002648.00136700365001400
2017-06-012818.002870.002702.002746.00156400434441500
2017-05-312600.002773.002600.002768.00128800347589800
2017-05-302498.002632.002494.002562.0085600219250300
2017-05-292436.002533.002431.002504.0052500131538900
2017-05-262465.002468.002415.002436.0041000100128000
2017-05-252438.002540.002423.002480.00110300273603700
2017-05-242330.002436.002290.002400.0074800177658800
2017-05-232272.002323.002236.002305.0050600115825000
2017-05-222377.002378.002270.002278.0069000159301300
2017-05-192373.002401.002280.002344.0074300174032700
2017-05-182301.002376.002301.002349.0079000184829000
2017-05-172330.002447.002316.002392.00161500384639600
2017-05-162100.002353.002092.002330.00169500381382500
2017-05-152083.002123.002000.002112.004260088283400
2017-05-122090.002148.002051.002082.0075000156470100
2017-05-112120.002140.002091.002140.0049300104686700
2017-05-102150.002160.002074.002082.004550095924500
2017-05-092050.002142.002030.002121.00113200237687500
2017-05-082053.002054.002014.002035.003920079772000
2017-05-022006.002042.002006.002013.003490070533600
2017-05-011969.002050.001969.002026.0081300163621800
2017-04-282021.002023.001948.001963.004510088931800
2017-04-272000.002070.002000.002018.00136400277128200
2017-04-261950.002000.001946.001990.0092300182305600
2017-04-251908.001940.001891.001929.004830092806300
2017-04-241818.001914.001818.001908.0071400134484200
2017-04-211818.001836.001787.001813.002690048781900
2017-04-201854.001854.001760.001811.0068300123149700
2017-04-191860.001890.001831.001834.003930072762200
2017-04-181870.001898.001828.001880.0068900128512900
2017-04-171797.001858.001780.001808.0055400100529300
2017-04-141815.001864.001814.001833.003170058506700
2017-04-131796.001830.001759.001815.005250094238600
2017-04-121933.001949.001808.001845.0093000174944300
2017-04-111918.001918.001845.001893.0080500151506200
2017-04-101839.001897.001835.001886.0069000128925400
2017-04-071759.001906.001759.001879.00171100316558300
2017-04-061820.001821.001728.001733.00115700204191800
2017-04-051869.001923.001825.001825.0085600159076800
2017-04-042006.002079.001860.001915.00197300386974500
2017-04-031900.002000.001880.001988.00181600356034500
2017-03-311830.001888.001820.001841.0056200104344100
2017-03-301920.001935.001830.001840.0092800173439200
2017-03-291950.001968.001920.001942.0057400111377600
2017-03-281932.001974.001922.001950.0052400102260900
2017-03-271961.001964.001922.001941.004590089163500
2017-03-241935.001978.001906.001941.0069000134314500
2017-03-231912.001954.001869.001895.0074100141306000
2017-03-221850.001949.001800.001937.00103200196350700
2017-03-211855.001929.001850.001885.0079000148663600
2017-03-171828.001848.001811.001845.003940072146200
2017-03-161800.001830.001780.001830.0075100136031500
2017-03-151797.001805.001753.001779.0076000134833200
2017-03-141752.001830.001742.001797.00139000250204300
2017-03-131772.001810.001706.001712.00111600196059300
2017-03-101655.001768.001655.001767.00127200218815000
2017-03-091609.001678.001609.001636.004820079025800
2017-03-081600.001620.001589.001609.004070065397400
2017-03-071700.001717.001608.001619.0087800145199400
2017-03-061650.001697.001640.001688.0064400107702200
2017-03-031609.001635.001607.001627.004090066158400
2017-03-021548.001609.001548.001603.0088500140253600
2017-03-011489.001514.001480.001510.002470036953000
2017-02-281515.001542.001465.001475.004890073900400
2017-02-271470.001506.001470.001495.004280063793500
2017-02-241443.001466.001430.001464.003500050674400
2017-02-231410.001447.001410.001433.004340062080300
2017-02-221400.001410.001391.001403.003300046206500
2017-02-211400.001400.001380.001396.001980027609100
2017-02-201378.001397.001376.001397.003420047494200
2017-02-171374.001377.001352.001371.001670022796500
2017-02-161364.001379.001348.001374.002980040592400
2017-02-151324.001364.001320.001364.004260057172000
2017-02-141324.001331.001301.001324.003340043978300
2017-02-131345.001345.001290.001294.004670061139900
2017-02-101273.001323.001240.001286.007030090230900
2017-02-091243.001262.001242.001262.001120014026600
2017-02-081250.001258.001242.001247.00900011222800
2017-02-071253.001254.001239.001250.001900023665800
2017-02-061259.001269.001247.001252.001630020414000
2017-02-031252.001261.001247.001247.001600020056300
2017-02-021256.001270.001251.001255.001880023652400
2017-02-011261.001268.001258.001260.001790022573400
2017-01-311289.001289.001270.001271.001390017745700
2017-01-301272.001286.001270.001284.00810010341100
2017-01-271277.001281.001270.001274.00980012486700
2017-01-261300.001311.001276.001277.001930024818100
2017-01-251274.001293.001274.001293.001430018349300
2017-01-241270.001280.001264.001280.00870011073800
2017-01-231271.001276.001261.001274.001100013936600
2017-01-201269.001271.001262.001269.00910011534400
2017-01-191260.001278.001260.001269.00820010411100
2017-01-181261.001268.001246.001254.002000025072000
2017-01-171290.001292.001260.001271.002040026097700
2017-01-161286.001301.001286.001293.00790010203800
2017-01-131281.001304.001281.001286.001360017530800
2017-01-121290.001295.001283.001284.001210015592500
2017-01-111318.001318.001287.001296.001550020119900
2017-01-101317.001319.001310.001318.001460019196500
2017-01-061301.001320.001297.001317.001580020737300
2017-01-051324.001324.001300.001308.002440031969400
2017-01-041310.001325.001304.001319.002140028201400
2016-12-301285.001313.001285.001303.001560020239400
2016-12-291281.001291.001270.001285.001110014210500
2016-12-281279.001306.001276.001296.001960025350200
2016-12-271314.001314.001285.001288.002800036361800
2016-12-261320.001326.001305.001314.002000026320300
2016-12-221306.001311.001293.001311.003150041038100
2016-12-211308.001318.001272.001276.002080027026900
2016-12-201276.001306.001269.001300.002590033270000
2016-12-191254.001276.001250.001261.001870023551900
2016-12-161262.001262.001228.001253.001100013741400
2016-12-151255.001261.001249.001251.00930011662700
2016-12-141235.001260.001228.001248.002170027072300
2016-12-131216.001224.001213.001224.001940023622300

   ※ 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。 

Twitter