[6161 東証2部] エスティック 日足 時系列データ

[6161 東証2部] エスティック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-293180.003185.003060.003120.001430044470000
2017-03-283255.003255.003160.003180.00390012452500
2017-03-273265.003265.003100.003210.001220038915000
2017-03-243265.003290.003240.003265.00780025456000
2017-03-233335.003350.003270.003300.00800026422000
2017-03-223380.003380.003285.003375.00780026197500
2017-03-213500.003540.003415.003435.00750026139500
2017-03-173565.003565.003445.003550.001090038334500
2017-03-163220.003540.003220.003495.001300044054000
2017-03-153365.003435.003240.003280.001140038105500
2017-03-143450.003450.003380.003420.00570019463000
2017-03-133490.003600.003430.003450.001840064214000
2017-03-103345.003345.003255.003325.00860028383500
2017-03-093330.003390.003310.003345.00820027395000
2017-03-083300.003385.003260.003300.001260041679500
2017-03-073220.003260.003200.003215.00710022939500
2017-03-063220.003240.003205.003220.00790025468500
2017-03-033210.003265.003185.003215.0028009000000
2017-03-023265.003265.003185.003210.00630020318500
2017-03-013215.003285.003180.003265.00630020235000
2017-02-283300.003310.003210.003225.00740024210000
2017-02-273140.003250.003125.003250.002270072684500
2017-02-243040.003125.003035.003090.00630019428000
2017-02-233100.003100.003030.003045.00450013732000
2017-02-223100.003100.003075.003100.00400012384000
2017-02-213100.003100.003055.003085.0021006470000
2017-02-203075.003100.003050.003070.0029008930500
2017-02-173100.003100.003020.003060.00400012214500
2017-02-163075.003100.003045.003090.00390011991500
2017-02-153060.003085.003000.003075.00950028930500
2017-02-143060.003110.003050.003060.00640019687000
2017-02-133000.003045.002910.003030.001100032882400
2017-02-102815.002885.002811.002864.00700019957800
2017-02-092752.002834.002720.002817.001570043428700
2017-02-082890.002890.002806.002822.00600016949400
2017-02-072983.002983.002894.002894.00960028178800
2017-02-062990.003010.002981.002990.00550016454700
2017-02-033085.003085.002975.002990.00860025890600
2017-02-023130.003140.003065.003075.00670020816000
2017-02-013150.003175.003125.003140.00690021721500
2017-01-313180.003180.003075.003150.001360042783000
2017-01-303040.003110.003030.003110.00860026379000
2017-01-273050.003070.003000.003035.00690020857000
2017-01-263135.003135.003050.003050.001010031239000
2017-01-253000.003140.003000.003100.001590048780000
2017-01-242829.002995.002829.002995.002260065856900
2017-01-232820.002850.002785.002829.00410011599800
2017-01-202755.002805.002755.002795.00760021134700
2017-01-192800.002800.002743.002748.0029008041400
2017-01-182712.002776.002652.002730.00900024337600
2017-01-172787.002850.002719.002719.001600044781000
2017-01-162720.002770.002710.002759.00960026288100
2017-01-132720.002730.002691.002710.0036009794800
2017-01-122691.002755.002605.002692.001070028828000
2017-01-112700.002734.002682.002695.00680018384500
2017-01-102637.002689.002637.002678.00740019718600
2017-01-062636.002637.002582.002637.00760019891400
2017-01-052540.002650.002540.002635.001180030730800
2017-01-042549.002559.002500.002541.00920023250100
2016-12-302460.002495.002450.002493.00820020281800
2016-12-292460.002494.002460.002494.00430010635200
2016-12-282457.002499.002457.002471.00510012630500
2016-12-272551.002551.002462.002474.00960023941400
2016-12-262680.002680.002558.002590.00570014915900
2016-12-222700.002700.002614.002667.001220032560100
2016-12-212670.002780.002635.002749.002650072145300
2016-12-202449.002599.002448.002599.001750044064000
2016-12-192409.002449.002370.002446.00700016902200
2016-12-162410.002410.002305.002359.00630014817400
2016-12-154760.004765.004620.004765.00430020194000
2016-12-144750.004780.004700.004780.00240011381000
2016-12-134710.004725.004630.004680.00480022480500
2016-12-124860.004930.004635.004780.001290061621500
2016-12-095120.005200.004860.004920.001030051956000
2016-12-084930.005490.004820.005210.0021200107060500
2016-12-074550.004900.004510.004895.0026200122332500
2016-12-064510.004585.004455.004480.00820036940500
2016-12-054420.004620.004420.004555.001480066651000
2016-12-024400.004415.004350.004400.00760033350000
2016-12-014425.004490.004300.004350.0034100150090000
2016-11-303895.003935.003895.003935.0017006646500
2016-11-293970.003970.003925.003925.0021008274000
2016-11-284040.004040.003930.003970.00380015144000
2016-11-254050.004050.003970.003995.00470018823000
2016-11-243915.004040.003905.004000.00970038492000
2016-11-223855.003930.003825.003905.00990038375500
2016-11-213845.003875.003815.003855.00850032710000
2016-11-183780.003830.003770.003795.00690026147500
2016-11-173785.003785.003770.003770.008003026000
2016-11-163780.003785.003755.003785.0023008685500
2016-11-153750.003775.003725.003775.00320011997500
2016-11-143765.003775.003750.003750.00380014319500
2016-11-113750.003765.003715.003765.0026009722500
2016-11-103750.003775.003700.003720.00480017973000
2016-11-093770.003770.003605.003660.001430052520500
2016-11-083745.003780.003710.003740.00360013469000
2016-11-073695.003735.003680.003725.00410015227500
2016-11-043620.003735.003620.003725.001320048390500
2016-11-023760.003760.003665.003700.00900033318000
2016-11-013750.003770.003730.003760.00340012765500
2016-10-313760.003775.003740.003755.00660024810500
2016-10-283840.003850.003715.003760.001440054438500
2016-10-273840.003840.003820.003840.00700026794000
2016-10-263860.003875.003835.003845.00650025040000
2016-10-253710.003845.003675.003820.0050900190894000
2016-10-244130.004195.004130.004190.00460019132500
2016-10-214080.004130.004070.004100.00590024186500
2016-10-204015.004115.004015.004055.00430017477500
2016-10-194035.004095.004025.004040.00340013757500
2016-10-183890.004075.003890.004075.00580023192000
2016-10-173925.003970.003850.003910.00900035099500
2016-10-144020.004020.003945.003975.00520020660000
2016-10-133995.004050.003995.004020.00460018514500
2016-10-124080.004095.003965.003975.00640025782500
2016-10-114145.004165.004085.004100.001000041293500
2016-10-073990.004075.003915.004075.00860034308500
2016-10-063980.004045.003935.003970.001220048454500
2016-10-053895.003980.003895.003930.001020040244500
2016-10-043850.003895.003845.003850.00680026227500
2016-10-033815.003845.003795.003845.00610023318500
2016-09-303770.003815.003765.003785.00780029514500
2016-09-293725.003850.003720.003840.0033800126936000
2016-09-283890.003890.003755.003755.001990076498500
2016-09-273885.003980.003855.003950.00860033600500
2016-09-263790.003865.003770.003800.00570021636000
2016-09-233705.003850.003705.003720.00520019409000
2016-09-213780.003780.003680.003695.00760028282000
2016-09-203800.003855.003760.003810.0026009934500
2016-09-163685.003770.003645.003730.0020007411000
2016-09-153640.003760.003615.003630.00470017237000
2016-09-143725.003745.003660.003685.00970035862000
2016-09-133855.003900.003765.003795.0026009916000
2016-09-123990.003990.003830.003860.00370014418500
2016-09-093965.004000.003965.003990.006002391000
2016-09-083975.004100.003975.004000.0020008093000
2016-09-073940.003960.003930.003940.0018007095000
2016-09-063935.004005.003910.003965.00520020485000
2016-09-054040.004045.003950.004005.00270010836000
2016-09-024015.004085.004000.004015.00530021299000
2016-09-014305.004310.004125.004125.00430018175000
2016-08-314570.004665.004270.004270.00970043337000
2016-08-304075.004350.004075.004350.00910038251500
2016-08-294080.004100.004005.004030.00410016647000
2016-08-264040.004040.004000.004000.008003206000
2016-08-254050.004050.004040.004050.0014005668500
2016-08-243980.004045.003975.004045.00420016758500
2016-08-233805.004000.003805.003980.00370014527500
2016-08-223725.003825.003655.003805.00300011255500
2016-08-193700.003730.003690.003725.0019007044000
2016-08-183710.003710.003605.003675.00320011631000
2016-08-173740.003750.003680.003680.0022008185500
2016-08-163785.003785.003715.003740.0022008246500
2016-08-153895.003895.003845.003845.0016006197000
2016-08-123855.003855.003750.003850.0015005693000
2016-08-103895.003970.003840.003855.0015005815000
2016-08-093660.003805.003420.003800.001430051486000
2016-08-083970.004040.003785.003800.00680026615500
2016-08-053950.003980.003880.003980.00360014125500
2016-08-043955.004050.003900.003900.00920036744000
2016-08-033880.004020.003860.003860.00550021550000
2016-08-023825.004020.003700.004020.001890071376000
2016-08-013715.004105.003560.003895.0041700158695500
2016-07-293435.003435.003350.003435.002660091315000
2016-07-282880.002933.002871.002933.00570016526700
2016-07-272824.002870.002824.002844.00580016526600
2016-07-262770.002815.002770.002815.0035009742200
2016-07-252777.002777.002770.002770.0022006096700
2016-07-222765.002790.002765.002777.007001939700
2016-07-212811.002811.002766.002810.005001397700
2016-07-202798.002830.002798.002811.008002253700
2016-07-192750.002798.002750.002764.0012003342200
2016-07-152784.002784.002733.002733.0011003039200
2016-07-142735.002735.002734.002734.00200546900
2016-07-132693.002715.002686.002688.0012003232300
2016-07-122664.002714.002664.002693.0020005368200
2016-07-112700.002738.002690.002690.007001898600
2016-07-082651.002651.002649.002651.009002385100
2016-07-072651.002658.002650.002658.0010002651800
2016-07-062650.002651.002650.002651.0015003975500
2016-07-052750.002750.002690.002690.0010002716000
2016-07-042692.002692.002690.002690.0018004843000
2016-07-012720.002720.002690.002690.006001626100
2016-06-302720.002787.002682.002686.0023006200400
2016-06-292662.002681.002662.002681.004001068600
2016-06-282650.002660.002650.002660.00200531000
2016-06-272800.002800.002609.002682.0028007702300
2016-06-242686.002686.002600.002601.00410010794800
2016-06-232650.002730.002611.002680.0025006656400
2016-06-222640.002660.002640.002660.0015003964300
2016-06-212625.002690.002625.002690.0024006373800
2016-06-202648.002660.002615.002650.00390010282300
2016-06-172648.002648.002648.002648.00200529600
2016-06-162750.002750.002602.002648.00570015151400
2016-06-152780.002780.002717.002755.0036009918800
2016-06-143000.003065.002780.002816.00890025827800
2016-06-132760.002900.002731.002900.001470041528300
2016-06-102718.002730.002718.002730.008002178300
2016-06-092700.002719.002680.002719.00450012137500
2016-06-082697.002700.002680.002700.0010002690600
2016-06-072715.002715.002669.002697.0011002959200
2016-06-062638.002680.002592.002677.0035009203600
2016-06-032645.002655.002645.002649.009002386800
2016-06-022617.002640.002617.002619.0012003154200
2016-06-012666.002666.002623.002640.0014003693500
2016-05-312634.002670.002620.002668.00420011115900
2016-05-302610.002633.002610.002614.0012003138700
2016-05-272620.002621.002569.002590.0038009889000
2016-05-262600.002625.002555.002610.0037009617900
2016-05-252550.002570.002543.002550.0031007931400
2016-05-242548.002550.002532.002532.0024006100700
2016-05-232520.002547.002520.002529.0038009620600
2016-05-202480.002585.002480.002515.0037009303800
2016-05-192513.002530.002501.002518.00590014842300
2016-05-182535.002543.002510.002510.00760019219200
2016-05-172661.002662.002560.002564.00960025163200
2016-05-162661.002718.002661.002667.0027007245400
2016-05-132759.002759.002686.002688.00490013380100
2016-05-122695.002710.002621.002709.001820048760800
2016-05-112515.002515.002490.002495.0036009000800
2016-05-102530.002530.002471.002515.00710017767300
2016-05-092630.002650.002554.002554.0031008063800
2016-05-062550.002698.002520.002572.001370035698100
2016-05-022463.002571.002463.002530.00990024889000
2016-04-282311.002373.002311.002313.00520012154200
2016-04-272298.002298.002260.002260.00200455800
2016-04-262300.002300.002270.002280.009002060100
2016-04-252300.002300.002290.002290.00300688000
2016-04-222290.002290.002290.002290.00100229000
2016-04-212329.002329.002299.002300.0011002541500
2016-04-202300.002300.002275.002275.00400915000
2016-04-192330.002330.002299.002300.0012002765900
2016-04-182280.002280.002250.002250.0011002480700
2016-04-152275.002301.002275.002280.009002064900
2016-04-142303.002304.002253.002275.009002060400
2016-04-132310.002310.002310.002310.00200462000
2016-04-122305.002305.002301.002301.00200460600
2016-04-112290.002320.002290.002319.00300692900
2016-04-0800
2016-04-0700
2016-04-062250.002250.002250.002250.00200450000
2016-04-052248.002248.002248.002248.00300674400
2016-04-042269.002270.002248.002248.005001132600
2016-04-012320.002320.002280.002280.00400920200
2016-03-312350.002351.002300.002300.0010002327300
2016-03-302375.002375.002375.002375.00100237500
2016-03-292390.002390.002390.002390.00100239000
2016-03-282425.002425.002425.002425.00400970000
2016-03-252400.002400.002375.002375.00300715000
2016-03-242420.002420.002411.002415.0013003142100
2016-03-232415.002420.002415.002420.00300725500

   ※ 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