[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 
2017-11-22152.00153.00151.00153.001020000155185000
2017-11-21151.00152.00150.00152.00836000125985000
2017-11-20148.00150.00148.00150.00755000112199000
2017-11-17148.00149.00147.00149.00893000132283000
2017-11-16144.00147.00143.00146.00937000135754000
2017-11-15148.00148.00142.00144.001364000197927000
2017-11-14150.00150.00147.00148.001167000173809000
2017-11-13149.00150.00146.00150.00867000128719000
2017-11-10150.00153.00148.00151.001482000222952000
2017-11-09154.00155.00151.00152.001261000193870000
2017-11-08151.00153.00150.00153.00946000143257000
2017-11-07149.00152.00148.00152.00942000141194000
2017-11-06151.00151.00149.00149.00697000104656000
2017-11-02154.00154.00149.00149.001429000216585000
2017-11-01158.00161.00151.00154.004932000767734000
2017-10-31144.00148.00144.00147.0064000093200000
2017-10-30149.00150.00143.00146.001570000231428000
2017-10-27149.00151.00148.00149.00901000134458000
2017-10-26148.00150.00147.00150.0061400091137000
2017-10-25151.00151.00148.00148.00729000109451000
2017-10-24151.00152.00150.00150.0062100093688000
2017-10-23149.00153.00149.00153.00831000125333000
2017-10-20148.00149.00148.00149.0045200066973000
2017-10-19151.00151.00149.00150.0063200094868000
2017-10-18148.00151.00147.00150.00722000107221000
2017-10-17150.00151.00148.00148.0054800081771000
2017-10-16151.00151.00149.00150.0045900068795000
2017-10-13151.00152.00149.00150.0060500091254000
2017-10-12151.00153.00150.00151.00795000120185000
2017-10-11152.00153.00149.00150.0057900087141000
2017-10-10153.00154.00152.00152.0041700063710000
2017-10-06154.00154.00150.00152.00717000108878000
2017-10-05156.00156.00153.00153.00671000103511000
2017-10-04156.00157.00152.00156.002184000337539000
2017-10-03155.00157.00154.00157.001788000278308000
2017-10-02154.00155.00148.00153.001887000287381000
2017-09-29149.00152.00148.00151.001487000223133000
2017-09-28144.00149.00144.00149.001419000208213000
2017-09-27140.00144.00140.00142.0070700099998000
2017-09-26140.00141.00139.00140.0022100030949000
2017-09-25139.00142.00138.00141.0041400058012000
2017-09-22139.00139.00137.00138.0045700063116000
2017-09-21140.00142.00140.00141.0044300062333000
2017-09-20140.00141.00139.00140.0032500045534000
2017-09-19139.00142.00139.00141.0059300083077000
2017-09-15135.00138.00135.00138.0039800054408000
2017-09-14140.00140.00136.00136.0045400062609000
2017-09-13140.00141.00137.00139.0062300086705000
2017-09-12135.00140.00134.00138.001208000165930000
2017-09-11134.00135.00132.00133.0027100036204000
2017-09-08133.00136.00132.00132.0059200079172000
2017-09-07134.00137.00133.00134.0061400082556000
2017-09-06132.00136.00131.00135.0069600092781000
2017-09-05140.00141.00133.00134.001412000193772000
2017-09-04142.00142.00139.00139.0066100092685000
2017-09-01143.00144.00142.00142.0033000047207000
2017-08-31144.00144.00142.00143.0041000058705000
2017-08-30144.00145.00143.00143.0023200033355000
2017-08-29143.00144.00142.00144.0046500066535000
2017-08-28143.00144.00141.00143.0041500059321000
2017-08-25141.00144.00141.00143.0057100081104000
2017-08-24142.00142.00140.00141.0059500084251000
2017-08-23146.00146.00141.00142.0068100098024000
2017-08-22140.00146.00140.00144.00826000118201000
2017-08-21142.00142.00140.00141.0052900074719000
2017-08-18140.00143.00140.00143.0054200076699000
2017-08-17145.00147.00142.00143.00981000141348000
2017-08-16144.00146.00142.00145.001105000159225000
2017-08-15142.00142.00140.00141.0050700071418000
2017-08-14138.00141.00137.00141.0062700086791000
2017-08-10140.00143.00139.00140.002295000322054000
2017-08-09148.00155.00146.00153.003509000530157000
2017-08-08145.00148.00144.00147.001054000154320000
2017-08-07145.00146.00143.00144.00734000106482000
2017-08-04139.00144.00137.00143.001290000181310000
2017-08-03144.00144.00139.00140.00796000112366000
2017-08-02144.00151.00142.00144.002776000402547000
2017-08-01146.00146.00139.00139.001523000214877000
2017-07-31149.00149.00144.00145.001223000179707000
2017-07-28154.00154.00147.00150.001147000171528000
2017-07-27154.00154.00152.00154.001433000219685000
2017-07-26159.00160.00154.00156.001632000254992000
2017-07-25153.00159.00152.00158.002462000384889000
2017-07-24153.00154.00150.00154.001032000156782000
2017-07-21153.00155.00151.00154.002474000377751000
2017-07-20151.00161.00151.00156.004775000739623000
2017-07-19142.00163.00141.00152.00163920002517907000
2017-07-18147.00148.00138.00139.006878000976472000
2017-07-14167.00172.00146.00150.00214780003425512000
2017-07-13163.00206.00154.00170.0018003900032037747000
2017-07-12158.00168.00158.00168.00137330002260212000
2017-07-11116.00120.00116.00118.001072000126402000
2017-07-10118.00118.00116.00116.0045700053574000
2017-07-07115.00118.00114.00118.00965000112167000
2017-07-06115.00116.00114.00114.0056000064376000
2017-07-05115.00115.00113.00115.00897000102797000
2017-07-04118.00118.00114.00114.0081100093989000
2017-07-03117.00117.00115.00117.00940000109046000
2017-06-30117.00118.00116.00117.00991000115643000
2017-06-29119.00120.00118.00119.001023000122033000
2017-06-28123.00123.00117.00119.001853000222075000
2017-06-27118.00123.00117.00123.001956000234173000
2017-06-26113.00120.00113.00118.002946000345053000
2017-06-23117.00118.00113.00115.001866000214212000
2017-06-22117.00118.00116.00117.001064000123984000
2017-06-21115.00120.00114.00117.003434000401778000
2017-06-20114.00118.00113.00117.005242000605400000
2017-06-19120.00120.00114.00114.005987000694964000
2017-06-16125.00128.00112.00121.00262230003093112000
2017-06-15160.00167.00120.00127.00726180009963340000
2017-06-1487.00117.0087.00117.00134970001474142000
2017-06-1386.0087.0086.0087.0027100023378000
2017-06-1287.0087.0084.0086.0053900046079000
2017-06-0987.0087.0086.0087.0012900011216000
2017-06-0888.0088.0087.0087.0022700019899000
2017-06-0787.0088.0086.0088.0017200014969000
2017-06-0688.0089.0087.0088.0036700032277000
2017-06-0589.0089.0087.0088.0030400026863000
2017-06-0287.0089.0087.0089.0028000024487000
2017-06-0187.0088.0086.0087.0037700032820000
2017-05-3186.0087.0086.0086.0021900018958000
2017-05-3087.0087.0086.0087.0023400020356000
2017-05-2988.0088.0087.0088.0019900017509000
2017-05-2687.0088.0087.0087.0027600024045000
2017-05-2587.0088.0087.0087.0053700046998000
2017-05-2486.0087.0086.0087.0041900036051000
2017-05-2386.0087.0085.0086.0035400030444000
2017-05-2284.0085.0084.0085.0027900023658000
2017-05-1985.0085.0083.0085.0047200039686000
2017-05-1884.0085.0083.0083.0027400023008000
2017-05-1788.0088.0086.0086.0046900040738000
2017-05-1687.0087.0085.0086.0022800019634000
2017-05-1586.0088.0085.0087.0048500042025000
2017-05-1283.0087.0083.0086.0063300054205000
2017-05-1188.0088.0083.0084.0062500053225000
2017-05-1087.0087.0085.0086.0020100017329000
2017-05-0986.0087.0085.0086.0016700014347000
2017-05-0884.0086.0084.0085.0041400035059000
2017-05-0281.0084.0081.0083.0053200043858000
2017-05-0180.0081.0079.0081.0027700022270000
2017-04-2879.0080.0079.0079.001220009660000
2017-04-2781.0081.0080.0080.00580004652000
2017-04-2681.0081.0080.0080.0020500016574000
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

   ※ 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