[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 
2017-12-153680.003720.003650.003680.00440016146000
2017-12-143700.003715.003665.003685.00370013661000
2017-12-133725.003735.003665.003685.00550020331000
2017-12-123725.003725.003670.003700.00360013309000
2017-12-113690.003705.003675.003680.0025009229500
2017-12-083745.003745.003660.003690.00310011433000
2017-12-073620.003695.003620.003690.00660024095500
2017-12-063730.003730.003605.003615.00560020490000
2017-12-053730.003845.003700.003745.00770028830000
2017-12-043800.003840.003750.003775.0025009448500
2017-12-013895.003895.003750.003750.001120042623000
2017-11-303900.003930.003855.003915.00570022221000
2017-11-293990.004015.003860.003905.001880074023000
2017-11-283925.003970.003870.003970.00880034576000
2017-11-273835.003930.003835.003890.001510058656000
2017-11-243695.003800.003640.003800.001020037961000
2017-11-223635.003700.003635.003660.00540019806500
2017-11-213600.003640.003590.003605.00710025605000
2017-11-203565.003590.003515.003590.00430015294000
2017-11-173625.003635.003470.003565.00490017469000
2017-11-163530.003595.003525.003540.00770027362000
2017-11-153805.003835.003505.003520.001770064497000
2017-11-143815.003880.003725.003790.001720065534000
2017-11-133770.003790.003670.003750.00740027687000
2017-11-103655.003750.003560.003725.00830030312000
2017-11-093670.003750.003620.003650.00920034003500
2017-11-083650.003650.003585.003645.00380013812000
2017-11-073530.003680.003530.003660.001400050683500
2017-11-063570.003570.003520.003535.00830029380500
2017-11-023525.003535.003515.003535.00780027483500
2017-11-013535.003580.003525.003570.00750026660500
2017-10-313550.003560.003510.003545.00330011675500
2017-10-303550.003550.003470.003530.00820028814000
2017-10-273650.003650.003455.003480.002460087903000
2017-10-263300.003310.003230.003300.00480015795000
2017-10-253165.003285.003145.003265.00510016459000
2017-10-243180.003195.003160.003160.0012003812500
2017-10-233180.003185.003125.003180.0017005373000
2017-10-203150.003185.003080.003125.0029009103000
2017-10-193220.003220.003220.003220.00200644000
2017-10-183250.003250.003220.003220.009002908000
2017-10-173275.003275.003250.003275.0013004236000
2017-10-163285.003330.003275.003275.0017005603000
2017-10-133295.003330.003295.003330.00510016947500
2017-10-123260.003325.003260.003300.0016005289000
2017-10-113305.003320.003250.003290.00470015482500
2017-10-103285.003370.003270.003340.00750024931500
2017-10-063245.003290.003245.003290.0020006519000
2017-10-053240.003245.003240.003240.006001945000
2017-10-043255.003255.003235.003245.0012003892000
2017-10-033225.003245.003220.003225.00410013267000
2017-10-023270.003270.003190.003210.00370011918500
2017-09-293145.003210.003145.003210.0024007631000
2017-09-283100.003120.003095.003100.0013004035000
2017-09-273145.003145.003095.003105.0013004066500
2017-09-263130.003130.003105.003105.008002499000
2017-09-253100.003115.003055.003085.00410012661500
2017-09-223110.003110.003010.003085.0031009500000
2017-09-213145.003145.003100.003110.00320010019500
2017-09-203050.003150.002998.003135.00890027291700
2017-09-193000.003025.003000.003025.0023006921500
2017-09-152985.003005.002985.003000.0017005092800
2017-09-142994.002994.002977.002977.0013003881300
2017-09-132974.002991.002970.002976.0022006544200
2017-09-122964.002970.002950.002970.00490014515900
2017-09-112930.002948.002903.002943.0019005558600
2017-09-082946.002946.002894.002946.0010002929800
2017-09-072870.002940.002852.002897.0014004043100
2017-09-062869.002869.002804.002867.0035009957200
2017-09-052918.002918.002870.002876.00570016458000
2017-09-042922.002922.002896.002900.00360010470500
2017-09-012897.002919.002896.002909.0018005230900
2017-08-312890.002921.002889.002896.0034009880100
2017-08-302907.002915.002886.002886.0032009296100
2017-08-292921.002922.002905.002908.0032009313900
2017-08-282944.002944.002917.002920.0020005853200
2017-08-252949.002949.002918.002946.0025007317900
2017-08-242927.002949.002920.002930.0012003512900
2017-08-232917.002950.002916.002950.00390011429500
2017-08-222944.002950.002930.002930.0020005876600
2017-08-212961.002981.002960.002960.0023006818100
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

   ※ 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