[6708 東証1部] エプソントヨ 日足 時系列データ

[6708 東証1部] エプソントヨ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-25265.00270.00265.00270.004800012797000
2009-05-22268.00270.00263.00270.005700015200000
2009-05-21264.00270.00263.00267.0011100029415000
2009-05-20272.00272.00268.00271.0011100030076000
2009-05-19272.00277.00271.00277.004700012822000
2009-05-18271.00272.00267.00267.004300011540000
2009-05-15271.00284.00270.00283.00210005811000
2009-05-14286.00289.00272.00272.00300008424000
2009-05-13295.00300.00289.00290.0011100032736000
2009-05-12307.00307.00294.00297.005400016173000
2009-05-11309.00316.00307.00315.008400026241000
2009-05-08300.00313.00297.00313.0022000067285000
2009-05-07287.00301.00287.00300.0023400068937000
2009-05-01281.00283.00270.00281.00362000101026000
2009-04-30272.00280.00272.00280.0028700078956000
2009-04-28279.00281.00269.00273.0013500037105000
2009-04-27280.00281.00278.00280.005900016484000
2009-04-24271.00280.00270.00277.0016300045114000
2009-04-23266.00278.00263.00266.0025800069611000
2009-04-22276.00276.00262.00265.0019600052610000
2009-04-21283.00284.00278.00281.0031600089183000
2009-04-20283.00284.00283.00283.0013200037384000
2009-04-17284.00285.00283.00284.00442000125489000
2009-04-16284.00285.00284.00284.00454000129112000
2009-04-15285.00285.00284.00284.00404000114884000
2009-04-14284.00285.00284.00284.00485000137884000
2009-04-13283.00285.00283.00284.0032100091093000
2009-04-10284.00285.00283.00285.00990000281036000
2009-04-09284.00285.00283.00285.001527000433910000
2009-04-08284.00284.00283.00283.00777000220383000
2009-04-07283.00284.00283.00283.00484000137168000
2009-04-06283.00284.00283.00283.001051000297876000
2009-04-03284.00284.00283.00283.00990000280600000
2009-04-02283.00284.00283.00284.00889000251899000
2009-04-01284.00284.00283.00283.001184000335599000
2009-03-31283.00284.00283.00283.00839000237567000
2009-03-30283.00284.00283.00283.001058000299438000
2009-03-27283.00284.00283.00283.001550000438735000
2009-03-26283.00284.00283.00283.001241000351362000
2009-03-25283.00284.00283.00284.00870000246444000
2009-03-24283.00284.00283.00283.00679000192282000
2009-03-23283.00284.00283.00283.002061000583582000
2009-03-19283.00284.00283.00283.001298000367885000
2009-03-18283.00284.00282.00284.001358000384363000
2009-03-17282.00283.00282.00283.0039390001113093000
2009-03-16283.00283.00282.00282.003124000881990000
2009-03-13283.00284.00282.00283.00103260002922195000
2009-03-12208.00208.00208.00208.0019000039520000
2009-03-11163.00163.00155.00158.0021000033256000
2009-03-10157.00159.00156.00157.0011900018734000
2009-03-09160.00160.00155.00156.0016600026146000
2009-03-06162.00165.00161.00162.0020400033254000
2009-03-05163.00166.00163.00164.0029100047845000
2009-03-04158.00163.00156.00161.0033200052693000
2009-03-03160.00164.00160.00160.0020500033089000
2009-03-02159.00168.00159.00165.0045900074566000
2009-02-27151.00155.00151.00155.0016800025552000
2009-02-26153.00155.00150.00151.0015600023809000
2009-02-25155.00155.00152.00155.0011300017437000
2009-02-24150.00152.00150.00150.008500012802000
2009-02-23152.00154.00151.00153.007700011742000
2009-02-20155.00156.00151.00154.0014900022921000
2009-02-19153.00156.00151.00156.008900013674000
2009-02-18151.00155.00150.00155.0015300023351000
2009-02-17154.00155.00153.00153.006500010006000
2009-02-16159.00159.00154.00154.0010200015875000
2009-02-13155.00160.00152.00158.0020100031477000
2009-02-12155.00156.00152.00154.0013200020324000
2009-02-10158.00159.00155.00156.0016200025405000
2009-02-09164.00164.00159.00160.009400015103000
2009-02-06163.00165.00161.00163.0011900019355000
2009-02-05166.00166.00160.00161.0021800035499000
2009-02-04160.00168.00160.00167.0019700032389000
2009-02-03155.00162.00155.00160.0027900044344000
2009-02-02162.00162.00154.00156.0058500091636000
2009-01-30167.00172.00165.00166.0045800076854000
2009-01-29175.00179.00171.00178.0029100051214000
2009-01-28172.00176.00170.00171.0018900032450000
2009-01-27165.00171.00164.00171.0010700017944000
2009-01-26167.00167.00161.00161.008000013198000
2009-01-23169.00169.00166.00167.0010200017041000
2009-01-22169.00170.00167.00170.0011000018565000
2009-01-21167.00170.00166.00166.0025200042300000
2009-01-20172.00179.00171.00173.0031200053901000
2009-01-19186.00188.00181.00181.0036900068115000
2009-01-16181.00186.00178.00182.0039500071881000
2009-01-15166.00183.00166.00180.0044400078091000
2009-01-14171.00173.00168.00171.0011000018836000
2009-01-13172.00173.00168.00169.0021700037039000
2009-01-09176.00181.00176.00181.0017600031554000
2009-01-08182.00183.00179.00179.0034500062471000
2009-01-07177.00192.00170.00186.00999000182290000
2009-01-06173.00177.00169.00177.0034800059984000
2009-01-05172.00174.00169.00170.0010300017682000
2008-12-30168.00169.00164.00167.0017100028547000
2008-12-29163.00166.00160.00165.0023100037572000
2008-12-26163.00164.00160.00163.0022700036700000
2008-12-25159.00162.00159.00162.008000012853000
2008-12-24161.00164.00160.00160.0015100024329000
2008-12-22162.00165.00160.00165.0017400028192000
2008-12-19165.00168.00158.00166.0026700043415000
2008-12-18167.00170.00166.00166.0019400032652000
2008-12-17176.00176.00167.00169.0013700023325000
2008-12-16175.00178.00170.00172.0025600044504000
2008-12-15178.00183.00177.00180.0032900058904000
2008-12-12175.00180.00174.00174.0030700053981000
2008-12-11172.00178.00169.00178.0033000056891000
2008-12-10165.00170.00165.00169.0021400035817000
2008-12-09167.00167.00160.00162.0018600030373000
2008-12-08159.00167.00159.00164.0024500039739000
2008-12-05157.00160.00157.00158.0025300039963000
2008-12-04160.00163.00158.00161.0033300053535000
2008-12-03163.00165.00158.00160.0027500044150000
2008-12-02169.00169.00161.00161.0031100051304000
2008-12-01170.00171.00167.00168.0014300024104000
2008-11-28171.00174.00168.00172.0034200058538000
2008-11-27174.00175.00169.00172.0026500045839000
2008-11-26165.00170.00162.00167.0013500022560000
2008-11-25176.00177.00165.00173.0037100063702000
2008-11-21152.00167.00150.00167.0055400087416000
2008-11-20175.00175.00166.00167.0038100065082000
2008-11-19174.00180.00173.00176.0033000057877000
2008-11-18177.00182.00173.00179.0023300041544000
2008-11-17176.00181.00173.00177.0018600033012000
2008-11-14187.00187.00175.00176.0022900040995000
2008-11-13184.00184.00176.00177.0031300056061000
2008-11-12185.00188.00184.00186.0020000037111000
2008-11-11189.00196.00184.00190.0028000053460000
2008-11-10186.00192.00186.00191.0022900043442000
2008-11-07183.00189.00178.00184.0041300075563000
2008-11-06192.00194.00191.00193.0029500056918000
2008-11-05200.00209.00193.00207.0049100099359000
2008-11-04183.00198.00180.00185.0049300091164000
2008-10-31184.00184.00172.00173.00852000151346000
2008-10-30165.00180.00160.00174.001182000202435000
2008-10-29167.00176.00151.00160.001970000320138000
2008-10-28172.00173.00152.00157.001909000305848000
2008-10-27199.00208.00190.00192.00668000131689000
2008-10-24220.00220.00202.00204.00640000134620000
2008-10-23214.00215.00205.00215.00510000107141000
2008-10-22231.00231.00222.00222.0032100072890000
2008-10-21233.00236.00228.00235.0033100077024000
2008-10-20219.00225.00214.00224.0032600071937000
2008-10-17228.00228.00210.00218.0036000077755000
2008-10-16209.00216.00205.00209.0043300091070000
2008-10-15241.00242.00224.00237.0027400063893000
2008-10-14237.00245.00228.00243.00629000148553000
2008-10-10196.00197.00187.00195.00746000142898000
2008-10-09196.00210.00196.00203.00548000110643000
2008-10-08203.00208.00198.00199.001041000211323000
2008-10-07197.00215.00194.00209.00785000159278000
2008-10-06232.00236.00210.00222.00746000166306000
2008-10-03255.00255.00245.00247.00594000147830000
2008-10-02275.00275.00260.00261.0032500086522000
2008-10-01281.00283.00270.00273.0030100082262000
2008-09-30274.00280.00269.00277.00451000123765000
2008-09-29289.00290.00283.00284.0021000060174000
2008-09-26295.00297.00289.00290.0029700086389000
2008-09-25296.00297.00292.00294.0021500063229000
2008-09-24292.00299.00292.00299.0026200077561000
2008-09-22301.00302.00298.00298.00411000123300000
2008-09-19300.00303.00291.00292.00719000211682000
2008-09-18289.00295.00284.00294.00377000109047000
2008-09-17311.00311.00293.00294.00607000182997000
2008-09-16285.00309.00280.00301.00877000260072000
2008-09-12300.00302.00291.00295.00508000149872000
2008-09-11299.00302.00294.00295.00355000105363000
2008-09-10300.00305.00297.00301.00482000144837000
2008-09-09318.00320.00305.00308.00424000132049000
2008-09-08311.00321.00311.00316.00442000139940000
2008-09-05300.00306.00299.00305.00631000190873000
2008-09-04327.00327.00308.00311.00751000236487000
2008-09-03336.00338.00324.00326.00350000114970000
2008-09-02340.00344.00331.00331.00316000106594000
2008-09-01348.00350.00344.00344.0016400056673000
2008-08-29350.00353.00345.00353.0021800076260000
2008-08-28346.00356.00341.00343.0025200086814000
2008-08-27342.00344.00338.00341.0028000095288000
2008-08-26346.00347.00342.00347.00405000139640000
2008-08-25349.00357.00349.00353.00352000124137000
2008-08-22355.00357.00349.00349.00323000113640000
2008-08-21369.00369.00356.00360.00395000142471000
2008-08-20347.00371.00345.00369.00830000301855000
2008-08-19357.00358.00346.00350.00291000101918000
2008-08-18357.00366.00357.00364.0027100098392000
2008-08-15358.00362.00357.00362.0018400066200000
2008-08-14355.00362.00349.00357.0024400087207000
2008-08-13363.00364.00355.00358.0025300090848000
2008-08-12364.00369.00364.00366.0027000099085000
2008-08-11364.00370.00363.00364.00315000115151000
2008-08-08354.00364.00347.00361.00362000129736000
2008-08-07354.00362.00353.00359.00557000198827000
2008-08-06324.00355.00324.00355.001622000561857000
2008-08-05322.00326.00318.00319.00601000192723000
2008-08-04343.00344.00326.00326.00644000213750000
2008-08-01356.00356.00344.00347.00579000200816000
2008-07-31356.00360.00352.00355.0027900099203000
2008-07-30349.00355.00343.00355.00721000252526000
2008-07-29350.00350.00343.00345.00393000135738000
2008-07-28364.00364.00346.00351.00574000202204000
2008-07-25358.00360.00356.00356.0024200086646000
2008-07-24363.00368.00362.00367.00640000233624000
2008-07-23357.00361.00354.00357.00461000165032000
2008-07-22348.00352.00343.00352.00315000109658000
2008-07-18350.00351.00342.00343.0027900096507000
2008-07-17345.00352.00345.00347.00326000113203000
2008-07-16341.00346.00336.00341.00424000144102000
2008-07-15347.00356.00339.00341.001036000356891000
2008-07-14335.00344.00335.00338.00347000118265000
2008-07-11340.00344.00334.00338.00465000157632000
2008-07-10335.00342.00333.00336.00686000231461000
2008-07-09346.00348.00340.00340.00405000139242000
2008-07-08348.00350.00340.00341.00373000127976000
2008-07-07345.00347.00339.00344.00325000111700000
2008-07-04342.00345.00338.00340.00348000118778000
2008-07-03346.00350.00333.00337.00746000252661000
2008-07-02360.00363.00350.00351.00508000180449000
2008-07-01351.00358.00351.00354.00347000123211000
2008-06-30358.00358.00351.00352.00378000133673000
2008-06-27350.00357.00349.00353.00551000194222000
2008-06-26373.00375.00362.00365.00662000242745000
2008-06-25373.00375.00366.00373.00451000167417000
2008-06-24372.00373.00368.00372.00431000159688000
2008-06-23377.00377.00368.00371.00655000243235000
2008-06-20380.00383.00373.00378.00501000188789000
2008-06-19390.00390.00375.00375.00596000226838000
2008-06-18387.00393.00387.00391.00418000163033000
2008-06-17390.00392.00385.00389.00557000216739000
2008-06-16393.00394.00387.00393.00429000167807000
2008-06-13390.00397.00384.00386.00751000292052000
2008-06-12394.00397.00390.00392.00760000298939000
2008-06-11393.00410.00387.00409.00899000358776000
2008-06-10399.00412.00393.00395.00638000256384000
2008-06-09391.00404.00387.00400.00683000271227000
2008-06-06425.00425.00404.00406.001172000484982000
2008-06-05387.00414.00387.00410.001918000767128000
2008-06-04381.00384.00376.00383.00468000178587000
2008-06-03379.00380.00374.00377.00539000202891000
2008-06-02385.00385.00374.00384.00709000270304000
2008-05-30368.00376.00363.00376.00628000232248000
2008-05-29355.00361.00352.00360.00583000208287000
2008-05-28367.00367.00348.00351.00845000301443000
2008-05-27365.00370.00361.00365.0026700097304000
2008-05-26368.00370.00359.00360.00488000177374000
2008-05-23371.00378.00370.00371.00396000148065000
2008-05-22361.00375.00358.00374.00561000204893000
2008-05-21368.00376.00368.00369.00518000192085000
2008-05-20389.00389.00378.00378.00430000164532000
2008-05-19384.00388.00382.00386.00405000155951000
2008-05-16395.00395.00383.00383.00657000253769000

   ※ 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