[6218 東証1部] エンシュウ 日足 時系列データ

[6218 東証1部] エンシュウ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2580.0081.0079.0079.0043000034399000
2017-04-2481.0082.0080.0080.0033500027008000
2017-04-2180.0083.0080.0081.0029000023558000
2017-04-2080.0080.0078.0079.0018500014628000
2017-04-1979.0079.0078.0079.00730005766000
2017-04-1881.0081.0078.0079.0045800036655000
2017-04-1778.0079.0076.0079.0030500023793000
2017-04-1477.0078.0076.0077.0018100013954000
2017-04-1377.0078.0076.0076.0035100026936000
2017-04-1278.0079.0076.0078.0051600039916000
2017-04-1178.0079.0077.0078.0045500035559000
2017-04-1081.0081.0079.0080.0060300048517000
2017-04-0786.0087.0080.0080.00112500092794000
2017-04-0686.0087.0085.0085.0034500029639000
2017-04-0588.0088.0086.0086.0020700018072000
2017-04-0491.0091.0085.0086.0091400080394000
2017-04-0392.0092.0091.0091.0014900013668000
2017-03-3193.0094.0092.0092.0014500013442000
2017-03-3094.0094.0092.0092.00960008913000
2017-03-2993.0094.0093.0093.0017200016013000
2017-03-2892.0093.0091.0093.0015500014313000
2017-03-2792.0093.0091.0091.0017200015799000
2017-03-2492.0093.0092.0092.0019000017515000
2017-03-2392.0093.0091.0092.0037400034398000
2017-03-2293.0093.0092.0092.0051100047288000
2017-03-2195.0095.0094.0094.0016900016022000
2017-03-1794.0095.0094.0095.0014200013422000
2017-03-1693.0095.0093.0095.0031000029079000
2017-03-1596.0096.0093.0093.0066100062544000
2017-03-1495.0096.0095.0096.0041000039035000
2017-03-1395.0097.0095.0095.0031000029610000
2017-03-1093.00101.0093.0095.003342000320421000
2017-03-0994.0094.0092.0093.0026900025019000
2017-03-0894.0094.0093.0094.0015500014520000
2017-03-0794.0094.0093.0094.0019900018679000
2017-03-0695.0095.0094.0094.0015800014899000
2017-03-0395.0095.0094.0094.0016200015352000
2017-03-0294.0096.0094.0095.0033600031767000
2017-03-0193.0094.0092.0093.0035900033359000
2017-02-2893.0094.0093.0093.0027000025188000
2017-02-2795.0095.0093.0093.0026000024464000
2017-02-2495.0095.0094.0095.0014900014128000
2017-02-2395.0095.0094.0095.0021200020056000
2017-02-2296.0096.0095.0095.0022900021894000
2017-02-2195.0096.0094.0094.0040500038412000
2017-02-2096.0096.0095.0095.0027300026133000
2017-02-1798.0098.0096.0096.0027700026959000
2017-02-1697.0098.0096.0098.0038100036981000
2017-02-1598.0099.0097.0098.0049200048328000
2017-02-1494.0099.0094.0097.0072400070105000
2017-02-1395.0095.0094.0094.0024200022932000
2017-02-1093.0096.0092.0095.001271000119946000
2017-02-0999.00100.0099.00100.0030800030769000
2017-02-0898.00100.0098.00100.0016100015946000
2017-02-0799.00100.0098.0099.0022300022067000
2017-02-0699.00100.0099.00100.0022400022223000
2017-02-03100.00101.0099.00100.0019900019888000
2017-02-02100.00101.00100.00100.0022500022539000
2017-02-01100.00101.00100.00101.0022000022056000
2017-01-31101.00102.00101.00101.0028900029192000
2017-01-30101.00102.00101.00102.0010500010666000
2017-01-27102.00103.00100.00101.0047700048386000
2017-01-26101.00102.00101.00101.0016100016310000
2017-01-2599.00102.0099.00101.0048400048626000
2017-01-24101.00101.0097.0099.0096700095626000
2017-01-23102.00102.00100.00101.0054800055371000
2017-01-20102.00103.00101.00102.0056900058004000
2017-01-19102.00103.00102.00103.0029000029696000
2017-01-18102.00102.00101.00101.0043900044669000
2017-01-17103.00104.00102.00102.0051600052896000
2017-01-16104.00105.00103.00103.0045100046745000
2017-01-13103.00106.00103.00103.0083800087353000
2017-01-12105.00106.00103.00103.001086000113220000
2017-01-11101.00108.00101.00106.003451000364446000
2017-01-10100.00101.0099.00100.0060600060625000
2017-01-06102.00104.00101.00101.0067300068787000
2017-01-05103.00103.00101.00101.0069500070886000
2017-01-04100.00103.00100.00102.001008000102630000
2016-12-3099.00101.0099.0099.0062900062757000
2016-12-29100.00101.0098.0099.0077200076956000
2016-12-2899.0099.0098.0099.0057500056833000
2016-12-2798.00100.0098.0098.0062300061651000
2016-12-2699.00100.0098.0099.0054900054309000
2016-12-2299.0099.0098.0098.0072800071718000
2016-12-21100.00101.0099.0099.001023000102359000
2016-12-20102.00105.0099.0099.002504000254613000
2016-12-19100.00100.0098.0099.0052600052094000
2016-12-16101.00102.0098.00100.001167000116432000
2016-12-15107.00107.00100.00101.003542000365174000
2016-12-14105.00108.00102.00107.002817000296662000
2016-12-13102.00104.00101.00104.001426000145977000
2016-12-1298.00103.0098.00102.002715000273188000
2016-12-0999.0099.0097.0098.0076500074827000
2016-12-0899.00100.0098.0099.0092600091555000
2016-12-0799.00102.0099.00101.001243000124953000
2016-12-0697.00100.0097.0098.001271000124433000
2016-12-0595.0098.0094.0097.001259000121050000
2016-12-02101.00101.0094.0096.002702000262796000
2016-12-01102.00103.00100.00101.001346000136306000
2016-11-30101.00104.00100.00102.001733000176398000
2016-11-29100.00103.0099.00102.002212000223159000
2016-11-28101.00105.0099.00102.003210000326211000
2016-11-25104.00108.0099.00101.005307000545018000
2016-11-24112.00112.00101.00105.008005000848686000
2016-11-22115.00124.00109.00112.00121420001396479000
2016-11-21120.00139.00111.00118.00484680006008546000
2016-11-18115.00125.00107.00125.00418140004847425000
2016-11-1766.0095.0065.0095.00469760004064269000
2016-11-1664.0065.0064.0065.0037600024104000
2016-11-1565.0065.0063.0064.0023800015385000
2016-11-1463.0065.0063.0065.0027500017430000
2016-11-1163.0064.0063.0064.0033100021037000
2016-11-1063.0064.0063.0064.0023400014797000
2016-11-0964.0064.0060.0061.0057500036109000
2016-11-0864.0064.0063.0063.0016800010712000
2016-11-0764.0064.0063.0063.0024600015724000
2016-11-0463.0064.0062.0064.0029300018478000
2016-11-0264.0064.0063.0063.0023400014948000
2016-11-0164.0065.0064.0065.0018200011699000
2016-10-3165.0065.0064.0065.0025500016529000
2016-10-2865.0065.0064.0065.0028600018561000
2016-10-2764.0065.0063.0064.0039000024924000
2016-10-2665.0065.0063.0064.0048900031427000
2016-10-2563.0065.0063.0065.0055600035363000
2016-10-2464.0064.0063.0063.0036500023139000
2016-10-2165.0065.0063.0064.0016400010492000
2016-10-2064.0065.0064.0065.001050006736000
2016-10-1963.0064.0063.0064.00870005505000
2016-10-1864.0064.0063.0063.00760004806000
2016-10-1764.0064.0063.0064.00540003450000
2016-10-1463.0064.0063.0063.001150007247000
2016-10-1364.0065.0063.0063.001150007339000
2016-10-1265.0065.0063.0064.001430009188000
2016-10-1166.0066.0064.0064.001160007528000
2016-10-0765.0065.0064.0065.0029300018901000
2016-10-0665.0066.0065.0065.00390002559000
2016-10-0567.0067.0065.0066.0034000022606000
2016-10-0463.0068.0062.0066.0063100041333000
2016-10-0363.0063.0062.0063.00560003508000
2016-09-3062.0063.0062.0062.0018600011611000
2016-09-2964.0064.0063.0063.001380008710000
2016-09-2864.0064.0063.0063.00690004354000
2016-09-2763.0064.0062.0064.00800005081000
2016-09-2664.0064.0063.0063.00540003412000
2016-09-2364.0065.0064.0065.00780005006000
2016-09-2164.0065.0063.0065.00780005006000
2016-09-2064.0065.0064.0064.00550003523000
2016-09-1664.0065.0063.0065.00570003649000
2016-09-1565.0065.0064.0064.001090007066000
2016-09-1465.0065.0064.0064.001390008970000
2016-09-1365.0066.0064.0066.0018200011877000
2016-09-1266.0066.0064.0066.0028400018585000
2016-09-0966.0068.0066.0067.0031900021472000
2016-09-0865.0070.0065.0067.0055500037682000
2016-09-0765.0067.0064.0065.0035900023405000
2016-09-0664.0067.0063.0067.0037200024501000
2016-09-0564.0064.0062.0064.001110007069000
2016-09-0262.0062.0061.0062.00610003767000
2016-09-0162.0063.0061.0062.0016700010344000
2016-08-3161.0063.0061.0061.00710004391000
2016-08-3062.0062.0060.0062.00610003756000
2016-08-2961.0062.0060.0062.001070006514000
2016-08-2659.0061.0059.0061.00580003497000
2016-08-2559.0060.0059.0060.0015000893000
2016-08-2460.0060.0058.0059.0018200010770000
2016-08-2360.0061.0060.0060.00330001990000
2016-08-2260.0061.0060.0060.00330001982000
2016-08-1961.0061.0060.0060.00450002707000
2016-08-1860.0061.0060.0060.00510003072000
2016-08-1761.0062.0060.0060.001320008031000
2016-08-1663.0063.0061.0062.00990006140000
2016-08-1563.0063.0062.0062.00490003081000
2016-08-1261.0062.0060.0062.00760004633000
2016-08-1064.0064.0061.0061.00450002803000
2016-08-0963.0064.0062.0063.00790005010000
2016-08-0864.0064.0063.0063.00230001459000
2016-08-0563.0064.0061.0063.001520009535000
2016-08-0460.0062.0060.0062.00760004630000
2016-08-0360.0061.0060.0060.00420002537000
2016-08-0261.0062.0061.0061.00540003315000
2016-08-0162.0062.0061.0062.00670004144000
2016-07-2963.0064.0062.0062.00510003183000
2016-07-2864.0064.0062.0063.00870005454000
2016-07-2763.0064.0063.0064.00440002790000
2016-07-2664.0064.0063.0063.00370002351000
2016-07-2563.0065.0063.0064.001040006614000
2016-07-2263.0063.0062.0063.001110006923000
2016-07-2164.0064.0062.0063.00980006219000
2016-07-2064.0065.0063.0064.001520009645000
2016-07-1962.0064.0061.0064.001430008951000
2016-07-1562.0062.0061.0061.00840005188000
2016-07-1462.0062.0061.0061.001040006379000
2016-07-1360.0063.0060.0062.0026900016551000
2016-07-1257.0059.0057.0059.0020100011733000
2016-07-1156.0057.0056.0057.00660003706000
2016-07-0855.0056.0054.0054.00570003129000
2016-07-0757.0057.0055.0055.001420007980000
2016-07-0655.0056.0055.0056.0018300010080000
2016-07-0556.0056.0055.0055.001690009453000
2016-07-0456.0057.0055.0056.001420007950000
2016-07-0156.0057.0056.0056.001160006501000
2016-06-3057.0057.0056.0056.0031300017673000
2016-06-2956.0058.0056.0057.0029600016815000
2016-06-2857.0057.0055.0056.001290007161000
2016-06-2755.0057.0054.0057.0037500020686000
2016-06-2461.0062.0052.0056.0052600029905000
2016-06-2361.0062.0060.0061.001340008154000
2016-06-2261.0062.0060.0062.0021900013360000
2016-06-2163.0063.0061.0062.001560009675000
2016-06-2063.0063.0062.0062.00570003568000
2016-06-1763.0063.0062.0062.001060006621000
2016-06-1664.0064.0062.0063.001240007765000
2016-06-1565.0066.0064.0064.0021700014107000
2016-06-1466.0066.0065.0065.0019700012950000
2016-06-1366.0067.0066.0066.0015300010182000
2016-06-1067.0068.0066.0066.001440009638000
2016-06-0967.0068.0067.0067.00310002079000
2016-06-0867.0068.0067.0067.00340002284000
2016-06-0767.0068.0067.0067.00360002430000
2016-06-0668.0068.0066.0067.0023300015706000
2016-06-0367.0068.0067.0068.00650004379000
2016-06-0269.0069.0067.0067.0016100010976000
2016-06-0168.0069.0068.0069.0016100011087000
2016-05-3168.0069.0067.0068.0048700032884000
2016-05-3068.0069.0068.0068.00500003401000
2016-05-2768.0069.0067.0068.0016000010871000
2016-05-2669.0070.0068.0068.0015400010606000
2016-05-2569.0069.0068.0069.00580003995000
2016-05-2469.0069.0068.0068.001440009885000
2016-05-2370.0070.0069.0069.00750005243000
2016-05-2070.0071.0069.0070.00590004146000
2016-05-1970.0071.0070.0070.00880006166000
2016-05-1870.0071.0069.0069.001150008048000
2016-05-1771.0071.0069.0069.001120007823000
2016-05-1674.0074.0070.0070.0024900017692000
2016-05-1371.0073.0071.0073.00740005309000
2016-05-1271.0072.0071.0072.00300002148000
2016-05-1173.0073.0071.0071.00890006444000
2016-05-1072.0073.0072.0072.00630004540000
2016-05-0972.0072.0071.0071.00230001649000
2016-05-0673.0073.0070.0071.0014700010515000
2016-05-0268.0071.0068.0071.0014600010110000
2016-04-2874.0074.0071.0071.0020500014906000
2016-04-2774.0074.0073.0073.00900006631000
2016-04-2674.0074.0072.0074.00970007111000
2016-04-2576.0076.0074.0074.0029900022336000
2016-04-2274.0075.0074.0075.00800005958000
2016-04-2175.0075.0074.0074.001230009169000
2016-04-2073.0074.0073.0073.001000007319000
2016-04-1973.0074.0072.0072.001190008656000

   ※ 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