[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 
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
2016-04-1872.0073.0070.0073.00870006231000
2016-04-1575.0075.0072.0072.0016000011724000
2016-04-1472.0076.0072.0075.0043300031915000
2016-04-1370.0073.0070.0071.0023900017129000
2016-04-1268.0069.0067.0069.0040200027394000
2016-04-1170.0070.0066.0067.0057400038752000
2016-04-0869.0069.0067.0068.0073800050432000
2016-04-0771.0071.0070.0070.00660004676000
2016-04-0671.0072.0070.0071.00950006746000
2016-04-0573.0073.0070.0071.0014000010063000
2016-04-0471.0073.0071.0073.001150008257000
2016-04-0175.0075.0072.0072.0016900012318000
2016-03-3176.0076.0074.0075.0034200025566000
2016-03-3077.0077.0076.0077.00700005368000
2016-03-2977.0077.0076.0077.00450003429000
2016-03-2877.0077.0075.0076.001020007792000
2016-03-2576.0077.0074.0076.0021600016337000
2016-03-2477.0077.0076.0077.00610004681000
2016-03-2378.0078.0076.0077.0031500024287000
2016-03-2280.0080.0077.0078.0025400019953000
2016-03-1879.0080.0079.0079.00750005932000
2016-03-1780.0081.0079.0080.001080008647000
2016-03-1681.0081.0080.0080.0024700019836000
2016-03-1584.0084.0080.0082.0015200012516000
2016-03-1484.0084.0083.0083.00990008303000
2016-03-1183.0084.0083.0084.001030008565000
2016-03-1084.0084.0083.0084.00420003509000
2016-03-0982.0083.0081.0082.00650005300000
2016-03-0883.0083.0081.0082.001160009509000
2016-03-0785.0085.0083.0083.001130009541000
2016-03-0481.0083.0080.0083.0015400012510000
2016-03-0379.0081.0079.0081.00710005655000
2016-03-0278.0079.0078.0079.00830006509000
2016-03-0178.0079.0076.0077.001140008808000
2016-02-2979.0080.0079.0079.00970007693000
2016-02-2679.0079.0077.0077.00330002578000
2016-02-2578.0080.0078.0078.00380002989000
2016-02-2477.0078.0076.0078.00470003634000
2016-02-2379.0080.0078.0079.00410003236000
2016-02-2276.0079.0076.0079.00320002503000
2016-02-1978.0078.0076.0077.0013900010695000
2016-02-1879.0081.0079.0079.001080008605000
2016-02-1775.0081.0075.0077.0021700016982000
2016-02-1676.0078.0075.0075.0015700011907000
2016-02-1578.0079.0070.0074.0018300013521000
2016-02-1266.0070.0066.0066.0023000015412000
2016-02-1076.0076.0072.0072.0014400010694000
2016-02-0974.0074.0072.0072.001160008452000
2016-02-0873.0078.0073.0076.0023000017198000
2016-02-0580.0080.0077.0078.001040008234000
2016-02-0481.0082.0079.0080.00720005808000
2016-02-0383.0083.0080.0081.0015000012173000
2016-02-0285.0085.0084.0084.00520004383000
2016-02-0185.0086.0084.0085.0017700015015000
2016-01-2984.0084.0082.0084.00280002324000
2016-01-2883.0083.0082.0082.00420003455000
2016-01-2782.0083.0082.0083.00370003067000
2016-01-2683.0083.0081.0082.00740006097000
2016-01-2583.0086.0081.0085.0016300013583000
2016-01-2281.0082.0079.0082.001000008015000
2016-01-2177.0081.0076.0076.0018200014234000
2016-01-2084.0084.0079.0079.0021300017479000
2016-01-1978.0086.0078.0083.0048900040791000
2016-01-1876.0079.0075.0079.0022200017061000
2016-01-1583.0083.0079.0080.0020000016199000
2016-01-1483.0083.0080.0081.0033100026841000
2016-01-1385.0087.0084.0085.0024900021209000
2016-01-1288.0088.0083.0083.0023700020141000
2016-01-0887.0088.0086.0087.0012400010780000
2016-01-0790.0090.0087.0087.0023500020779000
2016-01-0692.0092.0090.0091.0017600015938000
2016-01-0592.0093.0091.0092.0011000010132000
2016-01-0491.0093.0091.0092.00840007729000
2015-12-3093.0094.0093.0093.00730006792000
2015-12-2991.0093.0091.0093.001070009774000
2015-12-2888.0091.0088.0091.0017200015423000
2015-12-2590.0090.0087.0088.0049300043641000
2015-12-2493.0093.0090.0090.0055400050877000
2015-12-2294.0094.0092.0093.0037400034939000
2015-12-2195.0095.0093.0094.0038000035919000
2015-12-1897.0097.0096.0097.0029600028690000
2015-12-1797.0099.0096.0098.0046100044765000
2015-12-1697.0098.0095.0097.0048500046881000
2015-12-1597.0097.0094.0095.0038000036553000
2015-12-1494.0096.0093.0095.0029300027631000
2015-12-1196.0097.0096.0096.0032900031590000
2015-12-1096.0098.0096.0096.0042400040891000
2015-12-0999.0099.0097.0099.0040800040060000
2015-12-08102.00102.0099.0099.0046500046700000
2015-12-07103.00103.00101.00102.0029500030254000
2015-12-04102.00104.00101.00102.0034500035262000
2015-12-03103.00105.00103.00105.0023300024160000
2015-12-02104.00104.00103.00104.0018800019503000
2015-12-01105.00105.00103.00104.0032200033428000
2015-11-30104.00105.00104.00105.0021400022305000
2015-11-27103.00105.00103.00105.0023400024312000
2015-11-26104.00105.00103.00103.0034800036176000

   ※ 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