[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 
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
2016-03-222400.002415.002400.002415.006001442500
2016-03-182368.002400.002368.002400.0016003818500
2016-03-172369.002369.002322.002322.009002105000
2016-03-162372.002372.002312.002326.0023005439000
2016-03-152383.002383.002341.002382.0034008058000
2016-03-142335.002381.002335.002381.0031007350700
2016-03-112300.002300.002300.002300.00200460000
2016-03-1000
2016-03-092300.002300.002300.002300.00100230000
2016-03-082338.002338.002338.002338.00100233800
2016-03-072300.002339.002300.002339.00200463900
2016-03-0400
2016-03-0300
2016-03-022300.002300.002300.002300.0018004140000
2016-03-012221.002255.002215.002255.0018004014300
2016-02-292355.002355.002320.002320.006001403000
2016-02-262356.002356.002320.002330.008001872400
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-192256.002256.002256.002256.00300676800
2016-02-182300.002300.002250.002256.006001361100
2016-02-172214.002216.002210.002210.00400885500
2016-02-162201.002251.002201.002251.00200445200
2016-02-152200.002251.002200.002251.0013002899900
2016-02-122338.002338.002172.002200.0024005352500
2016-02-102400.002400.002300.002300.0013003046600
2016-02-092374.002374.002325.002374.0012002823100
2016-02-082352.002383.002352.002383.00300709000
2016-02-052355.002383.002353.002383.006001415600
2016-02-042384.002384.002384.002384.00100238400
2016-02-032385.002385.002373.002384.0013003098000
2016-02-022400.002415.002400.002415.0019004574400
2016-02-012350.002350.002299.002304.0010002322000
2016-01-292385.002385.002350.002350.00300712000
2016-01-2800
2016-01-272400.002400.002387.002387.006001433500
2016-01-262301.002302.002300.002302.0014003221100
2016-01-2500
2016-01-222300.002300.002300.002300.00100230000
2016-01-212253.002265.002240.002240.0012002701000
2016-01-202270.002270.002265.002265.00890020202500
2016-01-1900
2016-01-182300.002300.002250.002265.0018004087000
2016-01-152380.002380.002380.002380.006001428000
2016-01-142335.002335.002335.002335.00200467000
2016-01-1300
2016-01-122330.002333.002330.002330.0012002797100
2016-01-082351.002351.002351.002351.00300705300
2016-01-072352.002355.002351.002351.007001646900
2016-01-062400.002400.002400.002400.00100240000
2016-01-052394.002400.002327.002400.0019004524700
2016-01-042302.002395.002301.002354.0024005583700
2015-12-302400.002400.002352.002352.006001416400
2015-12-292399.002399.002360.002360.006001428000
2015-12-282293.002392.002288.002392.00480011183000
2015-12-252357.002357.002292.002316.0038008843700
2015-12-242381.002390.002302.002375.0031007336200
2015-12-222424.002429.002400.002410.0021005055100
2015-12-212412.002448.002399.002400.0025006032800
2015-12-182450.002451.002415.002430.0015003642700
2015-12-172491.002491.002451.002451.0013003205600
2015-12-162400.002495.002400.002491.0011002691200
2015-12-152400.002429.002400.002424.006001445400
2015-12-142402.002402.002380.002380.007001670400
2015-12-112444.002444.002380.002429.0022005293300
2015-12-102478.002478.002445.002454.008001973500
2015-12-092510.002510.002500.002500.0010002502400
2015-12-0800
2015-12-072590.002590.002540.002540.004001031000
2015-12-042502.002520.002502.002510.0011002758400
2015-12-032580.002585.002580.002580.006001548500
2015-12-022600.002600.002572.002600.0018004664600
2015-12-012623.002660.002599.002653.0017004464500
2015-11-302659.002659.002560.002648.009002360200
2015-11-272650.002650.002609.002648.009002356700

   ※ 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