[6328 東証1部] 荏原実業 日足 時系列データ

[6328 東証1部] 荏原実業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301459.001460.001452.001458.00790011506800
2017-03-291442.001458.001431.001458.00890012866100
2017-03-281420.001440.001420.001440.001290018492400
2017-03-271442.001442.001382.001419.001100015644800
2017-03-241427.001444.001427.001442.0054007771400
2017-03-231416.001444.001416.001430.0049007005500
2017-03-221442.001443.001417.001421.00860012314200
2017-03-211459.001465.001425.001462.001210017653100
2017-03-171459.001459.001425.001447.00810011723600
2017-03-161428.001462.001428.001460.00780011303900
2017-03-151460.001460.001448.001450.00920013376000
2017-03-141466.001466.001453.001462.00820011963300
2017-03-131459.001465.001450.001461.001050015304700
2017-03-101420.001460.001406.001454.002840040741600
2017-03-091392.001411.001392.001410.0038005344700
2017-03-081421.001424.001400.001406.001220017202000
2017-03-071395.001424.001395.001424.001730024462200
2017-03-061391.001403.001391.001398.001000013988500
2017-03-031391.001400.001387.001393.00900012574600
2017-03-021400.001400.001393.001399.0054007544800
2017-03-011400.001400.001380.001390.00860011922000
2017-02-281380.001415.001370.001393.002990041661300
2017-02-271380.001380.001368.001377.001090015006400
2017-02-241386.001386.001362.001367.00930012768800
2017-02-231381.001382.001377.001382.0049006761600
2017-02-221374.001380.001373.001373.0050006874600
2017-02-211368.001373.001368.001371.0052007131100
2017-02-201369.001371.001365.001370.0040005472800
2017-02-171362.001370.001362.001369.0065008892800
2017-02-161357.001368.001357.001362.0064008738900
2017-02-151361.001361.001355.001357.0046006249600
2017-02-141366.001366.001357.001360.0048006535700
2017-02-131362.001365.001356.001360.00770010482700
2017-02-101336.001352.001336.001352.00820011054800
2017-02-091324.001362.001321.001329.002500033549500
2017-02-081343.001343.001315.001334.001120014904900
2017-02-071345.001360.001339.001343.0053007139800
2017-02-061353.001360.001347.001354.00770010439000
2017-02-031350.001364.001343.001353.00830011252300
2017-02-021355.001355.001342.001349.0056007556800
2017-02-011344.001358.001342.001345.00940012680900
2017-01-311352.001362.001343.001354.0067009068200
2017-01-301355.001364.001341.001347.00950012837400
2017-01-271358.001360.001352.001357.001180016020800
2017-01-261355.001356.001340.001350.001600021619800
2017-01-251323.001345.001323.001345.0071009480400
2017-01-241317.001329.001315.001328.0041005433400
2017-01-231333.001333.001318.001318.0061008072900
2017-01-201325.001335.001321.001335.0071009438000
2017-01-191312.001332.001312.001325.0056007426000
2017-01-181312.001321.001307.001321.0059007740300
2017-01-171330.001334.001317.001320.00800010577500
2017-01-161340.001340.001327.001330.0068009065200
2017-01-131321.001339.001314.001339.001120014843500
2017-01-121348.001348.001328.001339.00890011889400
2017-01-111341.001346.001341.001346.0063008474400
2017-01-101345.001346.001331.001345.001290017308300
2017-01-061344.001348.001268.001345.001810023976700
2017-01-051349.001355.001336.001343.001330017922000
2017-01-041340.001361.001338.001348.001780024013500
2016-12-301347.001347.001318.001344.00910012149300
2016-12-291327.001345.001327.001342.001370018320600
2016-12-281333.001357.001333.001352.001770023777400
2016-12-271377.001377.001359.001366.001630022288700
2016-12-261355.001372.001347.001366.002280031062000
2016-12-221345.001355.001340.001349.001550020890700
2016-12-211352.001354.001345.001346.001470019855200
2016-12-201343.001352.001343.001352.001360018320000
2016-12-191346.001350.001340.001343.001620021804100
2016-12-161350.001350.001311.001346.001250016762600
2016-12-151340.001350.001340.001347.001400018834200
2016-12-141350.001350.001342.001348.0065008759900
2016-12-131345.001354.001343.001350.001640022119000
2016-12-121353.001354.001342.001350.001880025377800
2016-12-091314.001339.001314.001339.001510020056500
2016-12-081311.001329.001311.001320.001170015439700
2016-12-071317.001329.001317.001322.001060014028700
2016-12-061319.001327.001312.001317.00930012273600
2016-12-051319.001320.001309.001320.00960012645700
2016-12-021310.001313.001305.001311.0065008506500
2016-12-011310.001318.001300.001312.001680021987700
2016-11-301310.001310.001301.001303.0066008623800
2016-11-291303.001307.001300.001307.00850011084900
2016-11-281306.001306.001291.001302.001030013414500
2016-11-251296.001299.001290.001296.001020013208300
2016-11-241292.001297.001288.001292.0063008135900
2016-11-221282.001288.001282.001286.0038004885000
2016-11-211279.001288.001279.001288.0039005009100
2016-11-181285.001288.001279.001279.0067008590000
2016-11-171292.001292.001274.001283.0055007043300
2016-11-161272.001294.001268.001294.0062007905800
2016-11-151285.001285.001262.001267.0062007880800
2016-11-141256.001277.001256.001271.0067008478800
2016-11-111272.001272.001256.001259.0067008458900
2016-11-101269.001280.001254.001260.001200015140400
2016-11-091269.001290.001240.001240.001250015640800
2016-11-081267.001273.001259.001263.00820010371600
2016-11-071260.001270.001260.001267.0053006713800
2016-11-041259.001283.001255.001260.0058007332500
2016-11-021275.001275.001263.001269.001050013302100
2016-11-011275.001300.001270.001277.00890011436300
2016-10-311269.001280.001263.001270.00960012186700
2016-10-281278.001285.001266.001269.001770022547200
2016-10-271274.001281.001272.001278.0073009317000
2016-10-261270.001274.001256.001274.001470018651300
2016-10-251254.001262.001253.001261.0042005282700
2016-10-241255.001265.001248.001254.00920011547300
2016-10-211253.001253.001245.001249.0059007371100
2016-10-201240.001253.001239.001253.0073009103100
2016-10-191245.001250.001237.001247.00830010326900
2016-10-181254.001256.001245.001247.00820010263100
2016-10-171253.001253.001246.001250.00870010872200
2016-10-141238.001248.001238.001245.0028003482100
2016-10-131242.001248.001241.001244.0022002735300
2016-10-121243.001243.001238.001242.0054006702200
2016-10-111239.001249.001237.001244.0045005588700
2016-10-071248.001248.001240.001243.0028003480200
2016-10-061245.001247.001238.001244.0054006714300
2016-10-051239.001244.001235.001239.0059007316700
2016-10-041236.001239.001233.001239.0045005561900
2016-10-031225.001238.001225.001234.0032003936600
2016-09-301225.001237.001225.001227.0040004916700
2016-09-291229.001238.001225.001238.0053006529500
2016-09-281217.001228.001216.001224.0051006230100
2016-09-271219.001226.001212.001226.0057006967100
2016-09-261246.001246.001216.001219.00890011005000
2016-09-231190.001218.001190.001216.00930011240700
2016-09-211190.001200.001190.001200.00860010275100
2016-09-201189.001199.001188.001194.0024002862700
2016-09-161190.001200.001180.001184.0053006287600
2016-09-151200.001200.001191.001192.0083009917700
2016-09-141191.001196.001191.001195.0046005490900
2016-09-131191.001199.001191.001194.0048005732600
2016-09-121195.001199.001191.001193.0027003222000
2016-09-091190.001196.001190.001195.0052006196500
2016-09-081190.001199.001190.001197.0019002271900
2016-09-071192.001200.001184.001200.0065007762000
2016-09-061190.001202.001190.001194.0042005016000
2016-09-051190.001201.001188.001188.0058006912300
2016-09-021192.001192.001186.001190.0031003689100
2016-09-011194.001194.001183.001187.0028003325000
2016-08-311189.001193.001180.001188.0049005816500
2016-08-301175.001192.001175.001185.0031003667400
2016-08-291179.001189.001179.001187.0059006974900
2016-08-261199.001199.001170.001170.00870010314300
2016-08-251186.001186.001175.001178.0013001533800
2016-08-241174.001189.001170.001173.0042004936800
2016-08-231175.001178.001172.001172.0065007632200
2016-08-221184.001187.001174.001179.0031003662200
2016-08-191176.001190.001176.001184.0026003073400
2016-08-181177.001182.001175.001175.0038004473600
2016-08-171181.001193.001181.001187.0056006629200
2016-08-161192.001200.001185.001186.0043005110300
2016-08-151199.001199.001190.001192.0043005136900
2016-08-121188.001198.001187.001198.0036004295200
2016-08-101175.001197.001175.001188.0036004272900
2016-08-091181.001192.001181.001185.0026003080700
2016-08-081197.001197.001181.001185.0045005346500
2016-08-051181.001192.001173.001175.0025002947000
2016-08-041170.001190.001170.001178.0080009416800
2016-08-031198.001210.001171.001171.001170013852000
2016-08-021207.001211.001200.001200.0053006372300
2016-08-011205.001229.001200.001201.001070012951200
2016-07-291197.001230.001197.001230.0061007405700
2016-07-281226.001231.001200.001216.001780021596800
2016-07-271214.001236.001211.001225.0049006007500
2016-07-261247.001247.001210.001214.00970011944700
2016-07-251220.001224.001210.001220.0070008525000
2016-07-221216.001223.001200.001223.00910010995600
2016-07-211214.001219.001211.001219.0035004257800
2016-07-201217.001219.001207.001214.0049005937700
2016-07-191207.001220.001206.001214.0064007762400
2016-07-151223.001226.001173.001197.001440017254100
2016-07-141223.001223.001199.001199.0080009664000
2016-07-131220.001226.001205.001207.0078009494700
2016-07-121205.001212.001200.001202.0053006387400
2016-07-111156.001220.001156.001192.0072008559500
2016-07-081155.001166.001153.001153.001120012945900
2016-07-071150.001165.001150.001157.0074008563400
2016-07-061190.001190.001150.001157.001090012736600
2016-07-051182.001190.001182.001190.0031003675000
2016-07-041199.001199.001186.001187.0056006673100
2016-07-011196.001197.001161.001193.001120013244200
2016-06-301208.001209.001193.001205.0077009265900
2016-06-291214.001214.001150.001208.0077009217600
2016-06-281197.001217.001179.001204.001220014726200
2016-06-271249.001249.001205.001228.001690020748000
2016-06-241246.001280.001155.001193.001950023727400
2016-06-231235.001258.001235.001249.0072008962700
2016-06-221257.001262.001231.001244.00820010210300
2016-06-211250.001295.001247.001275.001160014700100
2016-06-201215.001255.001215.001248.0061007574700
2016-06-171233.001243.001230.001234.0076009390700
2016-06-161261.001261.001233.001234.001220015180200
2016-06-151271.001271.001261.001261.0045005693200
2016-06-141259.001263.001258.001260.0078009825500
2016-06-131298.001298.001261.001262.001620020769300
2016-06-101298.001298.001270.001275.001270016378100
2016-06-091272.001283.001267.001267.0069008779000
2016-06-081271.001280.001270.001280.0043005477700
2016-06-071262.001277.001262.001271.0047005967000
2016-06-061256.001276.001256.001266.0032004061300
2016-06-031273.001284.001259.001276.0061007754400
2016-06-021281.001282.001256.001261.001290016370300
2016-06-011296.001302.001293.001296.0046005967600
2016-05-311293.001298.001290.001296.0037004788300
2016-05-301293.001293.001281.001293.0064008246700
2016-05-271295.001309.001295.001298.0023002989800
2016-05-261317.001328.001295.001309.0053006966900
2016-05-251287.001291.001280.001291.00850010943700
2016-05-241276.001284.001276.001282.0047006022700
2016-05-231263.001287.001263.001275.0064008181600
2016-05-201265.001287.001263.001278.0057007262700
2016-05-191272.001272.001250.001265.00930011716100
2016-05-181284.001284.001268.001279.0042005358800
2016-05-171256.001281.001256.001278.0035004458100
2016-05-161221.001280.001221.001267.001270015831600
2016-05-131282.001284.001268.001281.0067008567800
2016-05-121276.001283.001272.001283.0028003576000
2016-05-111282.001282.001264.001281.0044005616100
2016-05-101256.001278.001250.001276.0062007861500
2016-05-091260.001270.001249.001259.0018002260600
2016-05-061251.001259.001245.001254.0072009013000
2016-05-021236.001257.001226.001250.001210015036300
2016-04-281270.001272.001250.001259.001010012706600
2016-04-271256.001270.001253.001255.0078009809900
2016-04-261283.001283.001261.001267.0056007135600
2016-04-251259.001269.001259.001267.0052006577000
2016-04-221258.001262.001253.001259.0043005410100
2016-04-211247.001264.001243.001262.00970012199100
2016-04-201236.001242.001230.001241.001430017678100
2016-04-191221.001235.001221.001235.001450017809300
2016-04-181218.001224.001203.001203.0058007027600
2016-04-151210.001225.001210.001222.0071008649800
2016-04-141196.001226.001194.001225.002520030549400
2016-04-131185.001197.001178.001195.001670019829700
2016-04-121170.001188.001170.001178.0033003895200
2016-04-111178.001178.001169.001175.0050005869000
2016-04-081170.001192.001165.001176.001300015300900
2016-04-071175.001179.001162.001171.001160013608900
2016-04-061184.001188.001173.001173.0074008749300
2016-04-051205.001205.001183.001184.0074008829100
2016-04-041200.001216.001197.001204.001030012414700
2016-04-011213.001214.001194.001194.001390016738200
2016-03-311216.001224.001216.001216.0056006828000
2016-03-301223.001231.001212.001213.001160014171100
2016-03-291211.001217.001205.001211.0076009200300
2016-03-281181.001216.001181.001216.001950023222700
2016-03-251204.001205.001191.001194.001930023091300
2016-03-241222.001222.001205.001205.00900010895300

   ※ 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