[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 
2017-02-241443.001466.001430.001464.003500050674400
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
2016-12-121221.001225.001213.001218.002370028876600
2016-12-091221.001226.001213.001217.001850022522300
2016-12-081239.001239.001217.001227.001970024162900
2016-12-071243.001243.001222.001225.002110025891700
2016-12-061229.001236.001220.001228.001520018647500
2016-12-051233.001233.001216.001216.001510018502400
2016-12-021241.001248.001234.001240.001490018479700
2016-12-011263.001273.001254.001255.001550019575500
2016-11-301277.001277.001265.001273.001310016648300
2016-11-291270.001280.001261.001268.001280016251600
2016-11-281251.001268.001241.001268.001180014851200
2016-11-251271.001271.001211.001251.002690033695100
2016-11-241274.001282.001267.001272.001080013760900
2016-11-221293.001293.001275.001281.0050006411500
2016-11-211296.001296.001281.001293.0077009928000
2016-11-181308.001308.001295.001298.0072009365100
2016-11-171308.001308.001284.001304.001210015765700
2016-11-161303.001315.001288.001308.001030013421900
2016-11-151311.001312.001291.001303.0069008983000
2016-11-141312.001324.001312.001320.00970012775400
2016-11-111318.001318.001294.001312.001540020184100
2016-11-101250.001309.001248.001301.002940037339700
2016-11-091292.001323.001240.001264.001980025182700
2016-11-081327.001327.001295.001301.0053006930300
2016-11-071299.001328.001294.001312.00960012542800
2016-11-041292.001304.001270.001289.001900024515600
2016-11-021360.001365.001311.001323.001250016637500
2016-11-011401.001401.001375.001382.0064008854600
2016-10-311382.001407.001353.001393.002200030482900
2016-10-281366.001370.001337.001370.001090014777900
2016-10-271353.001360.001345.001360.0064008660400
2016-10-261335.001349.001333.001349.00940012591500
2016-10-251331.001335.001305.001325.001310017227500
2016-10-241334.001339.001308.001329.001290017060600
2016-10-211365.001365.001343.001344.001060014312800
2016-10-201370.001370.001360.001365.001080014763300
2016-10-191360.001382.001350.001359.001310017938600
2016-10-181391.001398.001341.001357.002300031558400
2016-10-171350.001398.001334.001389.004160056791500
2016-10-141250.001336.001250.001334.002940037964600
2016-10-131248.001252.001240.001252.001170014584100
2016-10-121250.001255.001242.001244.0068008490800
2016-10-111253.001253.001241.001250.0073009085700
2016-10-071255.001258.001241.001253.0068008496600
2016-10-061259.001259.001250.001251.0055006891200
2016-10-051247.001258.001245.001254.0066008259600
2016-10-041250.001260.001245.001258.0074009279400
2016-10-031245.001260.001245.001252.0054006780700
2016-09-301250.001260.001247.001252.0057007142700
2016-09-291246.001260.001240.001260.0056007007200
2016-09-281249.001249.001215.001247.0065008021900
2016-09-271240.001240.001215.001228.00880010793400
2016-09-261256.001256.001235.001241.00980012213300
2016-09-231248.001256.001239.001256.001010012604900
2016-09-211210.001253.001210.001248.0081009921000
2016-09-201220.001221.001209.001213.001970023949700
2016-09-161247.001250.001236.001244.0057007089400
2016-09-151251.001264.001235.001247.0069008611000
2016-09-141263.001263.001252.001258.0036004526700
2016-09-131241.001266.001234.001265.00900011289100
2016-09-121255.001269.001232.001237.001130014058900
2016-09-091292.001292.001267.001287.0055007065200
2016-09-081292.001292.001260.001275.00890011388900
2016-09-071264.001289.001253.001287.001160014774200
2016-09-061251.001267.001242.001265.00870010926600
2016-09-051261.001269.001250.001256.001110013986200
2016-09-021253.001267.001253.001260.0074009318500
2016-09-011257.001269.001250.001269.00880011098200
2016-08-311246.001260.001230.001257.001210015064800
2016-08-301240.001270.001240.001268.00840010588100
2016-08-291242.001250.001227.001229.00900011147600
2016-08-261273.001274.001224.001233.001720021382100
2016-08-251216.001245.001216.001243.001070013226200
2016-08-241222.001223.001212.001216.0039004747800
2016-08-231199.001217.001199.001210.001030012427600
2016-08-221175.001216.001175.001216.001420016968600
2016-08-191199.001207.001169.001184.001410016695300
2016-08-181191.001207.001180.001193.001770021103700
2016-08-171247.001249.001180.001205.003390041023000
2016-08-161297.001297.001240.001247.001160014624600
2016-08-151295.001298.001269.001289.001170015020700
2016-08-121261.001278.001231.001278.002190027579400
2016-08-101310.001310.001201.001201.006720084279600
2016-08-091272.001300.001257.001284.001960025159400
2016-08-081251.001291.001241.001242.002690033788400
2016-08-051269.001312.001252.001258.002330029683600
2016-08-041259.001276.001212.001229.001680020762900
2016-08-031300.001318.001270.001270.002380030708500
2016-08-021318.001342.001305.001335.001100014597600
2016-08-011365.001365.001293.001300.003730049071400
2016-07-291345.001368.001276.001345.002130028227500
2016-07-281295.001371.001270.001370.004740063188600
2016-07-271316.001319.001287.001299.002450031907500
2016-07-261377.001377.001293.001334.002630034733300
2016-07-251428.001428.001358.001372.001540021227600
2016-07-221408.001422.001339.001370.002220030532900
2016-07-211450.001460.001402.001423.002290032623600
2016-07-201455.001455.001432.001442.001340019330500
2016-07-191420.001439.001406.001427.001510021474400
2016-07-151478.001479.001416.001425.004650067282200
2016-07-141372.001475.001372.001460.00101300145996800
2016-07-131374.001383.001360.001370.001470020167200
2016-07-121370.001370.001345.001355.001550021004600
2016-07-111370.001370.001333.001352.001080014586400
2016-07-081343.001343.001290.001329.002270029749300
2016-07-071392.001404.001322.001344.005560075732300
2016-07-061330.001370.001310.001368.005550073971100
2016-07-051300.001302.001278.001300.001670021515300
2016-07-041261.001300.001261.001294.002470031792900
2016-07-011260.001268.001231.001265.002420030327600
2016-06-301168.001222.001168.001215.002030024458700
2016-06-291193.001195.001150.001160.002150025092600
2016-06-281115.001162.001110.001133.002260025595700
2016-06-271120.001161.001107.001125.004620052168000
2016-06-241291.001298.001117.001150.003430040384100
2016-06-231298.001298.001262.001291.001480018920600
2016-06-221323.001334.001262.001300.001910024954300
2016-06-211309.001345.001291.001331.00790010432500
2016-06-201300.001321.001290.001317.001050013713100
2016-06-171292.001326.001289.001289.001000012998000
2016-06-161324.001336.001288.001300.001590020747400
2016-06-151299.001348.001299.001345.001420018796600
2016-06-141300.001350.001300.001307.001630021541100
2016-06-131360.001360.001290.001310.001570020631000
2016-06-101390.001390.001311.001368.002000027418900
2016-06-091342.001374.001342.001372.0057007762900
2016-06-081361.001377.001355.001367.0048006560600
2016-06-071382.001390.001370.001376.001060014609100
2016-06-061336.001389.001320.001382.001230016724200
2016-06-031339.001370.001339.001359.0067009120100
2016-06-021361.001375.001340.001348.001530020729500
2016-06-011364.001376.001360.001363.00790010781600
2016-05-311329.001380.001329.001364.001570021354700
2016-05-301345.001366.001335.001357.001320017811700
2016-05-271352.001360.001320.001343.001970026451700
2016-05-261370.001375.001352.001360.0071009681800
2016-05-251375.001375.001340.001359.001020013840000
2016-05-241370.001374.001347.001361.001190016227800
2016-05-231376.001395.001350.001375.002810038472500
2016-05-201358.001376.001330.001361.002310031234500
2016-05-191258.001325.001258.001313.001980025771700
2016-05-181287.001311.001262.001267.002640033882900
2016-05-171313.001324.001288.001317.001190015587800
2016-05-161316.001322.001281.001295.002550033293500
2016-05-131305.001305.001253.001271.001550019782100
2016-05-121348.001348.001301.001311.001170015474600
2016-05-111387.001387.001330.001348.003700049924900
2016-05-101234.001399.001200.001386.0076300102315400
2016-05-091230.001249.001221.001234.001800022197400
2016-05-061234.001238.001211.001224.001940023800600
2016-05-021235.001256.001229.001249.001430017742600
2016-04-281329.001405.001284.001290.005880080027900
2016-04-271272.001341.001232.001320.005980076898700
2016-04-261280.001314.001229.001272.003310042137900
2016-04-251337.001340.001268.001280.004340056350400
2016-04-221350.001366.001312.001335.003820051417800
2016-04-211339.001350.001300.001330.004300057131100
2016-04-201300.001340.001277.001300.006470084792700
2016-04-191236.001295.001232.001277.003150040225500
2016-04-181249.001250.001165.001222.004630056636300
2016-04-151200.001276.001200.001222.005020062352100
2016-04-141190.001220.001173.001219.006510078579700
2016-04-131160.001189.001160.001189.004280050397400
2016-04-121110.001172.001107.001144.005750065773800
2016-04-111107.001150.001094.001099.004570050973300
2016-04-081034.001083.001031.001077.006250066357700
2016-04-071017.001040.001017.001028.003270033603200
2016-04-061000.001028.00986.001002.002770027906600
2016-04-051010.001038.00990.001000.006940069618800
2016-04-04984.001040.00984.001023.009250093466200
2016-04-01960.00971.00950.00969.007050067935400
2016-03-31960.00969.00947.00947.004190040012800
2016-03-30935.00955.00935.00949.004610043711400
2016-03-29942.00942.00930.00935.004820045201900
2016-03-28958.00959.00943.00946.003030028726200
2016-03-25958.00961.00947.00950.004360041442600
2016-03-24956.00964.00949.00954.006760064520300
2016-03-23950.00960.00944.00949.006370060539600
2016-03-22969.00971.00944.00944.00137400131064600
2016-03-181000.001003.00981.00994.005380053560400
2016-03-171023.001040.00999.001010.003750038329300
2016-03-161055.001060.001001.001010.003060031395600
2016-03-151075.001080.001060.001060.002230023915400
2016-03-141105.001105.001084.001092.002150023552800
2016-03-111090.001090.001062.001075.001800019369800
2016-03-101095.001110.001079.001095.002570028196100
2016-03-091150.001150.001079.001079.003310036201800
2016-03-081150.001175.001110.001143.001860021222700
2016-03-071176.001176.001120.001132.001590018127300
2016-03-041180.001190.001170.001178.002470029123400
2016-03-031158.001189.001158.001185.001070012556900
2016-03-021194.001194.001165.001171.001030012110600
2016-03-011175.001193.001160.001181.002150025298600
2016-02-291120.001172.001119.001156.002650030425900
2016-02-261085.001167.001072.001103.003610040028200
2016-02-251025.001052.001025.001052.001890019664700
2016-02-241019.001049.00990.001013.002420024528900
2016-02-231097.001097.001039.001044.001620017345800
2016-02-221000.001008.00994.001007.001280012810300
2016-02-191028.001028.00978.00988.001930019216500

   ※ 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