[6665 東証1部] エルピーダ 日足 時系列データ

[6665 東証1部] エルピーダ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-271.002.001.001.0096999000100941400
2012-03-261.002.001.001.007115770079288800
2012-03-231.002.001.001.002506260031449600
2012-03-221.002.001.001.00950690013299000
2012-03-212.002.001.002.001521540028815700
2012-03-192.003.001.002.004316640084713900
2012-03-162.003.002.002.001202520027828900
2012-03-153.003.002.003.00755880018886600
2012-03-142.003.001.002.003555850071247300
2012-03-132.003.001.002.0063359600126751200
2012-03-122.003.002.002.004842440097538000
2012-03-092.003.002.002.001734060038996500
2012-03-083.003.002.003.001584500040664200
2012-03-073.003.002.003.0035179400100158300
2012-03-064.004.003.003.0068299000219707900
2012-03-054.005.003.003.0093544000343164300
2012-03-027.008.005.005.00135409700806616700
2012-03-019.0010.007.007.002518788002102525700
2012-02-295.0011.004.007.006225456004286884800
2012-02-28254.00254.00254.00254.0011360028854400
2012-02-27348.00348.00333.00334.0096048003259672900
2012-02-24340.00361.00327.00332.003363100011506563200
2012-02-23322.00368.00317.00349.003768550012804329400
2012-02-22308.00313.00306.00310.0068062002103558200
2012-02-21311.00313.00305.00307.0054762001693113300
2012-02-20315.00318.00309.00310.0068857002148282400
2012-02-17330.00331.00303.00310.00184819005819378300
2012-02-16318.00336.00318.00319.00207687006732249700
2012-02-15294.00335.00294.00320.004853720015182139800
2012-02-14365.00377.00365.00374.0065502002438312100
2012-02-13361.00375.00354.00371.0070571002581029300
2012-02-10375.00387.00366.00369.0072953002724770300
2012-02-09372.00379.00362.00377.0079161002937623800
2012-02-08373.00377.00356.00373.00203063007476697100
2012-02-07334.00345.00331.00341.0057285001944543400
2012-02-06341.00352.00332.00336.0082914002808388000
2012-02-03331.00352.00331.00347.0087648003018532700
2012-02-02317.00350.00317.00337.00107756003608325100
2012-02-01313.00326.00311.00324.0058162001865086500
2012-01-31327.00329.00319.00323.0089185002884903300
2012-01-30330.00337.00325.00335.0061519002040719200
2012-01-27348.00352.00336.00338.00110218003760100300
2012-01-26370.00373.00357.00364.0084974003103624900
2012-01-25375.00378.00366.00374.00116398004335562000
2012-01-24370.00373.00357.00367.00118316004318128800
2012-01-23348.00368.00343.00351.00128996004592290000
2012-01-20347.00352.00333.00345.00104819003583662000
2012-01-19338.00347.00333.00341.0098824003350493400
2012-01-18320.00342.00317.00324.00205309006724529500
2012-01-17305.00305.00299.00304.0034376001038295800
2012-01-16308.00308.00301.00301.0035720001084427000
2012-01-13305.00318.00299.00311.0070331002164472600
2012-01-12310.00316.00307.00308.0053675001663670400
2012-01-11308.00329.00305.00313.0099001003122850900
2012-01-10316.00324.00297.00309.00172194005294352100
2012-01-06342.00346.00330.00331.00121044004057977600
2012-01-05370.00376.00346.00350.00154458005516979500
2012-01-04388.00392.00373.00378.00192071007305947700
2011-12-30345.00358.00339.00358.0069705002424275400
2011-12-29359.00364.00327.00351.00188118006455782100
2011-12-28375.00376.00367.00370.0052512001945628400
2011-12-27370.00383.00370.00379.0055070002076887700
2011-12-26383.00385.00366.00371.0053393001987334800
2011-12-22396.00398.00372.00375.00101279003883677800
2011-12-21398.00398.00372.00374.0090036003446873500
2011-12-20370.00389.00366.00385.0095944003646857900
2011-12-19381.00381.00353.00364.00106703003909469700
2011-12-16407.00408.00381.00384.00116942004549955000
2011-12-15428.00431.00403.00404.0099898004110279900
2011-12-14432.00448.00421.00427.00156556006798949000
2011-12-13413.00437.00411.00431.00127881005470318400
2011-12-12412.00429.00412.00419.00145553006125683400
2011-12-09392.00405.00388.00401.00106424004233168300
2011-12-08408.00409.00396.00402.0093546003765922100
2011-12-07393.00413.00391.00411.00109744004444591400
2011-12-06402.00409.00386.00388.00104718004142442300
2011-12-05391.00409.00387.00407.00116692004693874800
2011-12-02371.00393.00370.00391.0087819003388913900
2011-12-01384.00386.00372.00377.00112350004258030700
2011-11-30385.00386.00362.00368.00117878004383574000
2011-11-29388.00397.00380.00390.00103947004013072900
2011-11-28412.00413.00392.00394.00152913006142377700
2011-11-25371.00400.00371.00383.002662640010207981500
2011-11-24314.00370.00312.00355.00238103008136247300
2011-11-22315.00345.00310.00322.00192566006314000500
2011-11-21338.00339.00317.00319.00136197004411353100
2011-11-18334.00348.00331.00344.00108711003686493200
2011-11-17352.00357.00346.00348.00133597004691406100
2011-11-16378.00382.00352.00359.002937660010772926700
2011-11-15349.00351.00330.00330.00212114007137996100
2011-11-14377.00379.00357.00363.0093196003430211200
2011-11-11377.00383.00361.00369.00113291004210941200
2011-11-10398.00398.00371.00377.00134469005128217400
2011-11-09415.00423.00405.00419.0091857003812485300
2011-11-08450.00450.00398.00403.00156918006530191900
2011-11-07466.00468.00447.00450.0077012003482835200
2011-11-04476.00480.00461.00468.0063408002970138200
2011-11-02480.00482.00470.00471.0071422003386853600
2011-11-01489.00496.00486.00490.0069216003387908800
2011-10-31490.00515.00483.00499.0072178003618869900
2011-10-28512.00523.00480.00494.00126650006349192000
2011-10-27496.00499.00478.00496.0053966002638091200
2011-10-26485.00501.00477.00499.0044258002176302300
2011-10-25501.00503.00488.00491.0041086002031812400
2011-10-24481.00499.00477.00493.0052179002564891300
2011-10-21471.00483.00470.00474.0044456002105545900
2011-10-20482.00484.00470.00473.0059105002810297000
2011-10-19512.00516.00481.00486.00113207005565811700
2011-10-18515.00523.00511.00513.0059526003072270200
2011-10-17524.00533.00508.00532.0094709004970304000
2011-10-14545.00569.00504.00519.00137295007334906000
2011-10-13542.00565.00542.00552.00104467005808067200
2011-10-12526.00535.00520.00531.0058200003078494700
2011-10-11530.00538.00526.00536.0079189004222705800
2011-10-07510.00515.00498.00506.0092334004679013600
2011-10-06484.00509.00481.00500.00108486005414043400
2011-10-05496.00501.00469.00469.0095552004588223700
2011-10-04473.00495.00462.00488.0086753004134229200
2011-10-03489.00497.00474.00483.0072946003522958600
2011-09-30507.00515.00486.00496.00120641006020251700
2011-09-29479.00519.00472.00518.00118691005920891200
2011-09-28519.00520.00469.00490.00133708006624395800
2011-09-27510.00519.00501.00510.0090621004602999700
2011-09-26538.00539.00499.00500.00119222006080901800
2011-09-22541.00567.00529.00532.00120046006544763200
2011-09-21571.00577.00548.00570.00113594006409000500
2011-09-20583.00594.00576.00581.00135463007900190900
2011-09-16578.00582.00562.00575.00125119007144745400
2011-09-15579.00590.00560.00564.002447620014074053100
2011-09-14550.00555.00521.00537.00161535008672641200
2011-09-13519.00558.00518.00557.002835050015248972000
2011-09-12476.00500.00473.00494.00125903006175656900
2011-09-09483.00510.00478.00493.00145781007231288200
2011-09-08514.00521.00476.00487.00135126006716253600
2011-09-07485.00508.00481.00499.00156260007762459500
2011-09-06487.00488.00461.00464.00120617005691780600
2011-09-05503.00515.00493.00498.00103991005206621200
2011-09-02543.00544.00522.00523.0090037004770842500
2011-09-01539.00562.00533.00548.00157547008626552900
2011-08-31555.00556.00513.00532.00178570009537896200
2011-08-30577.00585.00551.00562.00172734009819509900
2011-08-29539.00599.00535.00552.003970680022419304000
2011-08-26452.00535.00452.00535.003567230018071389300
2011-08-25451.00473.00441.00455.00123968005661751300
2011-08-24474.00482.00441.00444.00113141005218255900
2011-08-23458.00462.00440.00459.00120542005456654500
2011-08-22464.00479.00445.00447.00108236004999768000
2011-08-19478.00478.00456.00457.00179957008386668800
2011-08-18508.00513.00491.00494.0079440003987645100
2011-08-17528.00534.00512.00517.0075412003923381200
2011-08-16527.00548.00526.00538.0098737005287344700
2011-08-15523.00527.00507.00512.0094889004876314200
2011-08-12556.00557.00511.00516.00105582005613655000
2011-08-11550.00562.00541.00548.0084769004648770600
2011-08-10603.00605.00564.00567.0097536005674624500
2011-08-09571.00593.00538.00573.002303270013002620600
2011-08-08640.00652.00630.00631.0064809004137153900
2011-08-05660.00665.00645.00655.0097002006373579900
2011-08-04709.00714.00696.00698.0058300004110709700
2011-08-03705.00708.00696.00699.0072824005099093400
2011-08-02740.00745.00720.00724.00127574009320370800
2011-08-01722.00739.00718.00734.0072378005282720000
2011-07-29710.00723.00707.00712.0063588004545613000
2011-07-28732.00733.00704.00710.00123114008816120500
2011-07-27752.00752.00745.00746.0084847006344456700
2011-07-26765.00770.00751.00752.00116112008779319800
2011-07-25788.00789.00751.00770.001312740010048528700
2011-07-22772.00779.00760.00773.0075114005792254300
2011-07-21745.00784.00741.00758.0085766006507700700
2011-07-20736.00759.00732.00737.0073359005436271400
2011-07-19745.00746.00718.00721.0075689005488912700
2011-07-15766.00769.00744.00753.0051592003894476200
2011-07-14779.00786.00765.00767.0054011004173876000
2011-07-13770.00782.00768.00771.0062058004794244100
2011-07-12760.00803.00759.00774.001773870013826212300
2011-07-11911.00923.00768.00787.003756000030728464200
2011-07-08923.00928.00906.00908.0064597005905571100
2011-07-07925.00935.00911.00919.0063261005836661100
2011-07-06937.00941.00927.00930.0057077005321240900
2011-07-05933.00951.00926.00939.0065378006127145400
2011-07-04980.00980.00936.00942.0060629005791633700
2011-07-01962.00979.00954.00956.0072566007002620000
2011-06-30935.00945.00930.00940.0032034003001723000
2011-06-29933.00935.00923.00931.0034948003245494100
2011-06-28942.00950.00920.00924.0039258003659049300
2011-06-27946.00947.00927.00930.0043458004051017600
2011-06-24926.00954.00911.00949.0063992005978669800
2011-06-23945.00958.00938.00939.0049565004677808700
2011-06-22949.00966.00944.00960.0056686005429384600
2011-06-21930.00932.00906.00920.0058583005365823300
2011-06-20940.00956.00925.00932.0027306002568679600
2011-06-17958.00972.00931.00939.0052130004916003400
2011-06-16986.00993.00965.00966.0057642005638712200
2011-06-151015.001024.001000.001002.0054622005520355500
2011-06-14992.00999.00981.00987.0037619003717719200
2011-06-13984.001005.00969.00999.0033648003318759300
2011-06-101020.001035.00998.001000.0033609003402382300
2011-06-091024.001025.001002.001014.0032713003311526600
2011-06-081022.001028.001013.001024.0026691002721445500
2011-06-071016.001042.001015.001035.0035531003659300600
2011-06-061045.001047.001009.001022.0048507004961931500
2011-06-031081.001094.001043.001054.0057476006084222100
2011-06-021099.001100.001072.001080.0052491005695868300
2011-06-011120.001147.001117.001132.0053828006094989300
2011-05-311094.001120.001094.001120.0027599003063743500
2011-05-301085.001113.001077.001093.0023799002608312500
2011-05-271079.001119.001079.001093.0037490004118018700
2011-05-261062.001106.001058.001099.0048238005240211700
2011-05-251069.001085.001035.001048.0051531005441878400
2011-05-241062.001095.001062.001089.0046608005014824500
2011-05-231103.001105.001065.001075.0057047006155777800
2011-05-201145.001147.001116.001127.0038169004316223200
2011-05-191193.001194.001132.001134.0046634005403399500
2011-05-181150.001184.001130.001179.0044573005191224300
2011-05-171137.001164.001125.001151.0048958005592334500
2011-05-161185.001186.001146.001158.0061893007180869000
2011-05-131256.001256.001180.001220.0079878009639095300
2011-05-121250.001286.001239.001266.0046741005920572700
2011-05-111288.001296.001263.001267.0048435006188171100
2011-05-101255.001283.001252.001283.0053046006722683200
2011-05-091232.001272.001226.001262.00892300011181751800
2011-05-061201.001220.001196.001214.0036292004388410900
2011-05-021236.001240.001222.001236.0052116006422946600
2011-04-281208.001218.001192.001202.0037958004572950400
2011-04-271194.001205.001182.001192.0056508006755842000
2011-04-261194.001202.001160.001165.0042674005036094000
2011-04-251190.001193.001167.001174.0022162002610865600
2011-04-221168.001184.001163.001183.0026668003137762400
2011-04-211180.001191.001163.001179.0060610007153201200
2011-04-201132.001156.001128.001138.0039973004570080900
2011-04-191143.001150.001104.001117.0062288006994749800
2011-04-181175.001195.001164.001173.0045114005316899300
2011-04-151201.001213.001170.001182.00865230010297949000
2011-04-141148.001192.001136.001191.001001460011707719600
2011-04-131108.001137.001106.001134.0031489003542568200
2011-04-121129.001147.001105.001120.0055372006225814500
2011-04-111117.001145.001106.001145.0047202005315913500
2011-04-081115.001123.001075.001116.0049196005435569900
2011-04-071105.001130.001088.001092.0066796007410289600
2011-04-061067.001085.001056.001063.0038615004129797700
2011-04-051113.001115.001040.001068.0053998005760674800
2011-04-041150.001151.001111.001115.0034722003915745900
2011-04-011092.001144.001091.001120.0081110009091131700
2011-03-311058.001082.001057.001071.0038777004145446000
2011-03-301017.001052.001017.001048.0047365004915945400
2011-03-29993.001021.00980.001012.0040466004040457600
2011-03-281033.001033.00992.001003.0036925003728612100
2011-03-251010.001030.001006.001016.0043696004442492300
2011-03-241010.001027.00980.00985.0047722004764680300
2011-03-231043.001047.001003.001026.0071389007311959100

   ※ 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