[6646 大証2部] エナジサポ 日足 時系列データ

[6646 大証2部] エナジサポ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-2500
2012-07-24359.00359.00359.00359.002000718000
2012-07-23359.00359.00359.00359.0050001795000
2012-07-20358.00359.00358.00358.0030001075000
2012-07-19359.00359.00359.00359.002000718000
2012-07-18359.00359.00359.00359.001000359000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11359.00359.00359.00359.001000359000
2012-07-10358.00358.00358.00358.002000716000
2012-07-09358.00358.00358.00358.001000358000
2012-07-06357.00357.00357.00357.0040001428000
2012-07-0500
2012-07-04357.00357.00357.00357.001000357000
2012-07-03357.00357.00357.00357.0060002142000
2012-07-02357.00357.00357.00357.00160005712000
2012-06-29357.00357.00357.00357.001000357000
2012-06-2800
2012-06-2700
2012-06-2600
2012-06-25357.00357.00357.00357.001000357000
2012-06-2200
2012-06-21357.00357.00357.00357.001000357000
2012-06-2000
2012-06-1900
2012-06-1800
2012-06-1500
2012-06-1400
2012-06-1300
2012-06-1200
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-0600
2012-06-0500
2012-06-04358.00358.00357.00357.0040001430000
2012-06-01357.00357.00357.00357.001000357000
2012-05-3100
2012-05-3000
2012-05-2900
2012-05-2800
2012-05-2500
2012-05-2400
2012-05-2300
2012-05-2200
2012-05-21357.00357.00357.00357.0040001428000
2012-05-18357.00357.00357.00357.001000357000
2012-05-1700
2012-05-1600
2012-05-1500
2012-05-14357.00357.00357.00357.001000357000
2012-05-1100
2012-05-1000
2012-05-0900
2012-05-0800
2012-05-0700
2012-05-02357.00357.00357.00357.001000357000
2012-05-0100
2012-04-2700
2012-04-2600
2012-04-2500
2012-04-2400
2012-04-2300
2012-04-2000
2012-04-1900
2012-04-1800
2012-04-1700
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-11358.00359.00358.00359.0030001076000
2012-04-1000
2012-04-09357.00357.00357.00357.0030001071000
2012-04-0600
2012-04-0500
2012-04-04356.00356.00356.00356.0090003204000
2012-04-0300
2012-04-0200
2012-03-3000
2012-03-2900
2012-03-2800
2012-03-2700
2012-03-26356.00357.00356.00357.00110003920000
2012-03-2300
2012-03-22356.00356.00356.00356.00100003560000
2012-03-2100
2012-03-19356.00356.00356.00356.002000712000
2012-03-1600
2012-03-15358.00358.00358.00358.001000358000
2012-03-14356.00356.00356.00356.00100003560000
2012-03-1300
2012-03-1200
2012-03-09356.00358.00356.00356.0040001426000
2012-03-08356.00356.00356.00356.0040001424000
2012-03-0700
2012-03-0600
2012-03-0500
2012-03-0200
2012-03-0100
2012-02-2900
2012-02-2800
2012-02-2700
2012-02-2400
2012-02-23356.00356.00356.00356.00100003560000
2012-02-22356.00356.00356.00356.002000712000
2012-02-21360.00360.00360.00360.002000720000
2012-02-2000
2012-02-17360.00360.00358.00358.00250008952000
2012-02-16355.00365.00355.00365.0040001438000
2012-02-15355.00427.00355.00427.003400014086000
2012-02-1400
2012-02-1300
2012-02-10355.00355.00355.00355.0030001065000
2012-02-09356.00356.00355.00355.0070002486000
2012-02-08355.00355.00355.00355.00150005325000
2012-02-07355.00355.00355.00355.002000710000
2012-02-06356.00356.00354.00354.0060002128000
2012-02-03357.00357.00357.00357.002000714000
2012-02-02356.00356.00356.00356.0040001424000
2012-02-01356.00356.00356.00356.001000356000
2012-01-3100
2012-01-3000
2012-01-2700
2012-01-2600
2012-01-25355.00355.00355.00355.0030001065000
2012-01-24355.00355.00355.00355.0040001420000
2012-01-2300
2012-01-20355.00356.00355.00355.00130004619000
2012-01-19356.00356.00356.00356.0030001068000
2012-01-18356.00356.00356.00356.0040001424000
2012-01-17356.00356.00355.00356.0070002487000
2012-01-16356.00356.00356.00356.00220007832000
2012-01-13356.00356.00356.00356.0040001424000
2012-01-12360.00360.00359.00359.004400015818000
2012-01-11359.00359.00359.00359.003300011847000
2012-01-10359.00359.00359.00359.007100025489000
2012-01-06359.00359.00359.00359.003300011847000
2012-01-05359.00359.00359.00359.00190006821000
2012-01-04359.00359.00359.00359.006800024412000
2011-12-30359.00359.00359.00359.003000010770000
2011-12-29359.00359.00359.00359.00140005026000
2011-12-28359.00359.00358.00359.0013100047025000
2011-12-27358.00359.00358.00358.0017400062430000
2011-12-26358.00358.00358.00358.003300011814000
2011-12-22358.00358.00358.00358.008500030430000
2011-12-21359.00359.00358.00358.0020600073754000
2011-12-20359.00359.00358.00358.003700013251000
2011-12-19358.00358.00358.00358.004500016110000
2011-12-16359.00359.00358.00358.0020100072145000
2011-12-15358.00358.00358.00358.0010700038306000
2011-12-14358.00358.00358.00358.003400012172000
2011-12-13358.00359.00358.00359.0016800060145000
2011-12-12358.00358.00358.00358.007100025418000
2011-12-09358.00359.00358.00358.0022800081734000
2011-12-08358.00358.00358.00358.0011200040096000
2011-12-07358.00358.00358.00358.0012800045824000
2011-12-06358.00358.00358.00358.0011500041170000
2011-12-05358.00358.00358.00358.0024900089142000
2011-12-02358.00359.00358.00358.0021800078045000
2011-12-01358.00359.00357.00358.001149000411327000
2011-11-30297.00297.00297.00297.00180005346000
2011-11-2900
2011-11-2800
2011-11-25167.00167.00167.00167.001000167000
2011-11-2400
2011-11-2200
2011-11-21170.00170.00167.00167.0060001012000
2011-11-18171.00171.00171.00171.0070001197000
2011-11-17171.00171.00171.00171.002000342000
2011-11-16169.00171.00169.00171.0060001016000
2011-11-1500
2011-11-14165.00165.00165.00165.001000165000
2011-11-11165.00166.00165.00166.002000331000
2011-11-10166.00166.00166.00166.001000166000
2011-11-0900
2011-11-08166.00166.00166.00166.001000166000
2011-11-07169.00169.00168.00168.003000506000
2011-11-04171.00171.00171.00171.001000171000
2011-11-0200
2011-11-01174.00174.00169.00171.0090001539000
2011-10-31174.00174.00174.00174.0060001044000
2011-10-28171.00171.00171.00171.003000513000
2011-10-2700
2011-10-26173.00173.00173.00173.005000865000
2011-10-25173.00173.00173.00173.005000865000
2011-10-24172.00172.00172.00172.00130002236000
2011-10-21172.00172.00172.00172.002000344000
2011-10-20172.00172.00172.00172.00110001892000
2011-10-19171.00172.00171.00172.004000687000
2011-10-18170.00171.00170.00171.002000341000
2011-10-17170.00171.00170.00171.002000341000
2011-10-14170.00170.00170.00170.001000170000
2011-10-13167.00170.00167.00168.005000841000
2011-10-12170.00170.00168.00168.005000848000
2011-10-1100
2011-10-07167.00169.00167.00169.003000503000
2011-10-06174.00174.00168.00168.0060001024000
2011-10-05170.00170.00170.00170.001000170000
2011-10-04170.00170.00170.00170.005000850000
2011-10-0300
2011-09-30178.00178.00173.00173.002000351000
2011-09-2900
2011-09-28175.00175.00173.00175.004000698000
2011-09-27182.00182.00173.00173.002000355000
2011-09-26184.00184.00172.00172.0060001087000
2011-09-22175.00175.00174.00174.005000874000
2011-09-2100
2011-09-20174.00175.00174.00175.00100001743000
2011-09-16176.00176.00173.00174.004000698000
2011-09-15178.00178.00178.00178.001000178000
2011-09-14175.00178.00175.00178.004000706000
2011-09-1300
2011-09-12176.00180.00175.00180.004000707000
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-06173.00177.00173.00177.002000350000
2011-09-05174.00174.00174.00174.001000174000
2011-09-02174.00174.00174.00174.003000522000
2011-09-01177.00177.00177.00177.001000177000
2011-08-31173.00175.00173.00175.0070001218000
2011-08-30177.00177.00175.00175.0070001235000
2011-08-29177.00177.00177.00177.001000177000
2011-08-2600
2011-08-25174.00174.00174.00174.001000174000
2011-08-24172.00177.00172.00172.00120002080000
2011-08-2300
2011-08-22176.00176.00176.00176.001000176000
2011-08-19179.00179.00179.00179.0080001432000
2011-08-18179.00179.00179.00179.001000179000
2011-08-17174.00179.00174.00175.0070001224000
2011-08-16179.00179.00179.00179.002000358000
2011-08-15179.00179.00179.00179.001000179000
2011-08-12174.00179.00174.00179.002000353000
2011-08-11171.00171.00171.00171.004000684000
2011-08-1000
2011-08-09170.00175.00167.00175.0080001367000
2011-08-08177.00177.00177.00177.002000354000
2011-08-05181.00181.00175.00177.00130002311000
2011-08-04183.00183.00181.00182.005000911000
2011-08-03190.00190.00190.00190.001000190000
2011-08-0200
2011-08-01195.00195.00195.00195.001000195000
2011-07-2900
2011-07-28188.00188.00188.00188.004000752000
2011-07-27191.00191.00191.00191.001000191000
2011-07-26193.00193.00193.00193.001000193000
2011-07-25192.00192.00192.00192.004000768000
2011-07-22193.00193.00192.00192.002000385000

   ※ 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