[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 
2017-08-182981.002999.002976.002976.0011003279600
2017-08-173020.003020.002990.002990.009002708000
2017-08-163005.003005.002990.002990.0010003001000
2017-08-153005.003045.003000.003010.0015004522000
2017-08-143025.003050.003000.003030.0024007251000
2017-08-103025.003085.003025.003085.0023006996500
2017-08-093080.003090.003025.003025.0018005493500
2017-08-083100.003100.003035.003080.0025007676000
2017-08-073110.003110.003100.003105.0013004038500
2017-08-043105.003175.003080.003120.0020006229500
2017-08-033135.003160.003095.003150.00390012257500
2017-08-022970.003090.002970.003075.00340010386500
2017-08-013015.003030.002962.002970.00450013507000
2017-07-312861.003025.002857.002985.002550074862100
2017-07-283310.003340.003280.003290.0024007951000
2017-07-273350.003350.003300.003340.0012003984500
2017-07-263350.003350.003305.003340.009003002000
2017-07-253290.003300.003290.003300.009002964500
2017-07-243305.003310.003280.003310.0014004622000
2017-07-213240.003305.003235.003305.0011003571000
2017-07-203255.003265.003255.003265.00200652000
2017-07-193215.003250.003210.003250.0015004845500
2017-07-183370.003370.003285.003285.0011003678000
2017-07-143360.003360.003315.003340.00320010675500
2017-07-133345.003350.003340.003350.0012004012500
2017-07-123320.003350.003320.003345.0019006328000
2017-07-113245.003350.003245.003315.00340011175000
2017-07-103265.003265.003225.003260.0025008140500
2017-07-073195.003215.003195.003215.0013004163500
2017-07-063250.003250.003230.003245.0015004867500
2017-07-053195.003250.003195.003250.0016005123000
2017-07-043190.003190.003160.003180.00360011438500
2017-07-033160.003230.003160.003200.00670021441500
2017-06-303290.003290.003175.003230.00630020355000
2017-06-293335.003350.003310.003310.0029009643500
2017-06-283420.003430.003335.003335.00360012264500
2017-06-273405.003405.003335.003380.00460015586500
2017-06-263415.003415.003295.003310.00640021461000
2017-06-233380.003380.003335.003345.0019006387500
2017-06-223335.003385.003330.003330.0027009028500
2017-06-213350.003390.003330.003330.0028009370000
2017-06-203340.003400.003340.003390.0026008769000
2017-06-193330.003345.003310.003335.0029009663000
2017-06-163410.003425.003345.003365.00660022311500
2017-06-153550.003550.003465.003470.0025008735500
2017-06-143550.003590.003550.003550.0025008895500
2017-06-133570.003590.003550.003550.00370013206500
2017-06-123600.003630.003545.003575.00830029733000
2017-06-093545.003585.003520.003570.00340012081500
2017-06-083540.003580.003490.003490.00700024778500
2017-06-073530.003530.003520.003530.0021007402500
2017-06-063485.003510.003485.003490.00290010140500
2017-06-053500.003500.003435.003475.00350012132000
2017-06-023545.003545.003500.003515.00540019001500
2017-06-013455.003555.003450.003500.00790027518000
2017-05-313475.003485.003415.003445.00630021764000
2017-05-303515.003515.003455.003455.00350012173000
2017-05-293495.003545.003495.003540.00880030931000
2017-05-263380.003495.003360.003495.001840063116500
2017-05-253390.003390.003305.003335.00730024393000
2017-05-243335.003365.003260.003325.00560018645000
2017-05-233415.003425.003300.003350.00710023819000
2017-05-223415.003440.003400.003425.0026008878500
2017-05-193400.003435.003395.003415.00580019753000
2017-05-183315.003420.003315.003400.00910030743000
2017-05-173280.003500.003280.003455.002190073662000
2017-05-163135.003250.003105.003250.001720054584500
2017-05-153080.003145.003080.003135.00510015859500
2017-05-123105.003110.003085.003085.00360011151500
2017-05-113140.003140.003100.003120.00630019654500
2017-05-103080.003140.003050.003140.00530016428000
2017-05-093070.003090.003050.003055.0018005524500
2017-05-083085.003085.003000.003070.001090033204500
2017-05-022986.003000.002911.002978.00540016039100
2017-05-013090.003090.003000.003010.00790024048000
2017-04-283150.003175.003080.003085.001320041253000
2017-04-273090.003095.003050.003060.00950029254000
2017-04-262939.003040.002939.003040.00920027307700
2017-04-252859.002919.002840.002913.0029008359100
2017-04-242907.002939.002880.002895.00490014229200
2017-04-212914.002914.002860.002907.00550015913400
2017-04-202848.002881.002830.002874.00560015968400
2017-04-192740.002831.002740.002805.00470013130700
2017-04-182750.002763.002725.002741.0035009604900
2017-04-172680.002749.002666.002700.00660017780900
2017-04-142700.002749.002670.002690.00810021827000
2017-04-132760.002760.002661.002707.00620016803600
2017-04-122809.002840.002765.002773.00720020110400
2017-04-112930.002930.002857.002876.00470013590300
2017-04-102784.002926.002761.002921.00860024332600
2017-04-072780.002780.002660.002745.001910052137200
2017-04-062852.002866.002801.002807.001080030510400
2017-04-052929.003015.002850.002899.001850053929200
2017-04-043160.003160.002939.003000.001280038993300
2017-04-033125.003195.003070.003170.001210037854500
2017-03-313275.003275.003170.003195.00710022977000
2017-03-303195.003265.003185.003225.001280041218000
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

   ※ 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