[6737 東証1部] EIZO 日足 時系列データ

[6737 東証1部] EIZO (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023450.003570.003415.003555.00189300663282500
2016-12-013385.003440.003340.003435.00164200559149500
2016-11-303270.003385.003250.003370.00109700366358000
2016-11-293230.003270.003215.003250.0078000252879000
2016-11-283250.003265.003225.003260.0064000208020500
2016-11-253255.003275.003200.003250.00109500354946500
2016-11-243340.003340.003265.003275.0070300232029000
2016-11-223210.003320.003180.003300.00124900409672000
2016-11-213205.003270.003195.003205.00102100329391000
2016-11-183185.003235.003155.003195.00142300456035000
2016-11-173115.003225.003090.003175.00192300609011500
2016-11-163250.003255.003095.003115.00236200744200000
2016-11-153270.003295.003240.003285.0046400152078000
2016-11-143140.003285.003140.003275.0067800220413000
2016-11-113225.003230.003120.003145.0081700258762000
2016-11-103150.003255.003130.003230.00156700503022000
2016-11-093110.003135.002974.003000.00157300479920300
2016-11-083165.003210.003150.003155.0097900310656500
2016-11-073230.003240.003140.003170.00128800409765000
2016-11-043230.003230.003175.003220.00142400458264500
2016-11-023250.003300.003220.003245.00163100530593500
2016-11-013310.003315.003230.003290.00148100484674500
2016-10-313280.003405.003235.003320.003563001180590500
2016-10-282914.002980.002914.002961.0072000212619400
2016-10-272931.002939.002907.002923.0050600147704300
2016-10-262966.002966.002905.002929.0035800104757100
2016-10-252970.002994.002962.002963.002770082391100
2016-10-242917.002967.002917.002956.002460072560000
2016-10-212936.002936.002894.002919.0051300149979100
2016-10-202888.002927.002887.002915.0096400279523600
2016-10-192940.002940.002877.002913.0057600167291200
2016-10-182923.002947.002904.002918.003240094634900
2016-10-172894.002948.002894.002923.0041800122115900
2016-10-142891.002896.002861.002883.003170091325800
2016-10-132925.002925.002880.002909.001740050518500
2016-10-122900.002935.002895.002905.0048500141275200
2016-10-112900.002938.002872.002907.0069600202190200
2016-10-072835.002871.002808.002871.0074700213255100
2016-10-062787.002838.002787.002818.0036500103040900
2016-10-052805.002824.002780.002804.0049900140153400
2016-10-042764.002795.002745.002784.0040900113410900
2016-10-032764.002764.002704.002718.003220087643300
2016-09-302719.002750.002697.002725.003370091888900
2016-09-292725.002777.002708.002766.0041400114123200
2016-09-282735.002747.002681.002696.0065800177896600
2016-09-272710.002775.002688.002775.0057200156223100
2016-09-262709.002749.002700.002718.0040000108937000
2016-09-232716.002738.002694.002723.0051100138898900
2016-09-212650.002699.002608.002692.003220085637400
2016-09-202633.002678.002614.002625.002700071025100
2016-09-162607.002659.002607.002639.002580067937900
2016-09-152590.002603.002557.002588.003750096792700
2016-09-142650.002674.002605.002616.003550093483900
2016-09-132699.002706.002651.002655.002730072947800
2016-09-122674.002689.002652.002657.002170057848000
2016-09-092700.002728.002674.002708.002820076243100
2016-09-082719.002731.002702.002714.001770048012200
2016-09-072700.002730.002690.002713.002040055230700
2016-09-062700.002757.002685.002727.0039600107885000
2016-09-052708.002727.002679.002703.0064000173242300
2016-09-022603.002634.002581.002630.0046100120538500
2016-09-012597.002613.002577.002598.0039100101409200
2016-08-312562.002595.002558.002595.003510090529700
2016-08-302552.002560.002531.002544.002520064084400
2016-08-292573.002573.002545.002552.002070052843500
2016-08-262595.002595.002514.002523.002760070028400
2016-08-252529.002574.002503.002574.0050500128839000
2016-08-242530.002534.002486.002508.003570089470000
2016-08-232500.002518.002473.002496.0059200147456600
2016-08-222489.002540.002483.002536.003270082379600
2016-08-192458.002499.002450.002490.003270081114500
2016-08-182477.002526.002454.002454.0040900100971200
2016-08-172483.002510.002465.002503.003630090281800
2016-08-162555.002570.002517.002517.002740069325600
2016-08-152563.002575.002541.002555.002210056499100
2016-08-122607.002607.002564.002576.002310059534300
2016-08-102550.002582.002533.002574.0040800104672100
2016-08-092494.002557.002470.002555.0043900111084500
2016-08-082521.002525.002474.002511.0049800124484400
2016-08-052496.002511.002428.002435.0057200140221300
2016-08-042529.002532.002465.002497.0090200224609200
2016-08-032551.002551.002510.002522.0077400195897200
2016-08-022620.002639.002571.002590.0095800248751700
2016-08-012670.002686.002607.002652.0097100257174200
2016-07-292712.002816.002711.002814.0059300164985400
2016-07-282755.002768.002728.002739.003550097423600
2016-07-272789.002818.002755.002789.0040400112319900
2016-07-262827.002840.002762.002766.0044300123349100
2016-07-252893.002899.002837.002848.002710077725500
2016-07-222825.002861.002824.002861.002090059489000
2016-07-212875.002875.002821.002861.001850052673400
2016-07-202850.002850.002783.002841.0043100121418300
2016-07-192880.002900.002843.002862.002420069456300
2016-07-152886.002929.002822.002840.0044100125879900
2016-07-142800.002873.002797.002863.003210091377900
2016-07-132857.002923.002770.002783.0076900218112800
2016-07-122762.002848.002762.002781.0076100213293900
2016-07-112683.002770.002651.002751.0073700200510000
2016-07-082653.002671.002602.002604.0039400103481400
2016-07-072653.002669.002619.002653.0039100103641900
2016-07-062682.002712.002612.002647.003320087830100
2016-07-052720.002770.002693.002718.001370037141000
2016-07-042715.002745.002715.002741.001840050295100
2016-07-012717.002768.002701.002741.003410093343000
2016-06-302744.002760.002668.002727.0077400210436500
2016-06-292710.002731.002690.002711.002580069935100
2016-06-282649.002730.002633.002710.0041300111319600
2016-06-272683.002710.002659.002678.0040900109749000
2016-06-242851.002851.002585.002600.0058800157131500
2016-06-232756.002820.002756.002816.001730048404200
2016-06-222803.002803.002760.002786.0040900113752100
2016-06-212808.002858.002803.002830.001360038390800
2016-06-202816.002850.002800.002830.0040700115306400
2016-06-172789.002836.002758.002758.0092700257775100
2016-06-162836.002856.002766.002773.0060500168985900
2016-06-152820.002865.002787.002836.0038500108919100
2016-06-142854.002883.002801.002806.0043400122402500
2016-06-132916.002933.002872.002877.0040300116454900
2016-06-102989.002989.002911.002944.0061700182291600
2016-06-092978.002998.002955.002975.0039000115906600
2016-06-082999.003030.002972.003020.003290098624900
2016-06-073050.003065.002990.002999.0035800107651000
2016-06-063010.003060.003005.003060.002110064173000
2016-06-033030.003080.003020.003070.001540047080500
2016-06-023060.003095.003020.003035.0059800181884500
2016-06-013100.003135.003080.003090.002880089436000
2016-05-313130.003140.003090.003135.0055200172380000
2016-05-303145.003145.003110.003135.0040800127631000
2016-05-273150.003160.003105.003120.0062500195922500
2016-05-263085.003165.003085.003130.0070200219956500
2016-05-253065.003090.003015.003030.0050200152966000
2016-05-243040.003075.003035.003045.001840056054500
2016-05-233070.003070.003000.003045.0035300107166000
2016-05-203040.003115.003040.003075.0057900178189500
2016-05-193090.003100.003040.003060.0056900174574000
2016-05-183110.003140.003075.003085.0040800126590500
2016-05-173085.003120.003055.003115.0041300128003000
2016-05-163095.003170.003020.003060.00138000426370000
2016-05-133090.003215.003085.003175.00109700346989000
2016-05-122937.003105.002921.003090.0098300299585000
2016-05-113000.003000.002926.002953.0081500241937900
2016-05-102924.003090.002879.003000.00252600755090200
2016-05-092684.002684.002610.002624.0074600196399600
2016-05-062654.002692.002615.002691.0052100138704100
2016-05-022685.002701.002640.002654.003480092626500
2016-04-282805.002838.002747.002762.003230089951900
2016-04-272789.002809.002767.002775.002590072012000
2016-04-262841.002841.002765.002791.003120087217300
2016-04-252848.002860.002800.002857.002210062978700
2016-04-222830.002848.002806.002834.002570072715000
2016-04-212815.002848.002805.002838.0054500153947000
2016-04-202838.002838.002775.002792.0093600262092800
2016-04-192828.002846.002803.002824.003250091765600
2016-04-182750.002793.002750.002780.002250062418600
2016-04-152849.002866.002820.002850.003380096161100
2016-04-142797.002874.002770.002874.0058600166633400
2016-04-132718.002770.002718.002754.002160059329700
2016-04-122669.002730.002669.002698.001960052879100
2016-04-112695.002699.002646.002667.0040700108464700
2016-04-082657.002724.002625.002698.0051300137111700
2016-04-072657.002708.002657.002707.003340089829600
2016-04-062656.002697.002639.002662.0053100141399900
2016-04-052737.002758.002689.002694.0039600107148500
2016-04-042737.002777.002703.002751.0042700117283100
2016-04-012832.002836.002725.002737.0080400221627000
2016-03-312860.002882.002820.002832.0042700121343800
2016-03-302874.002882.002843.002849.002480070893700
2016-03-292859.002871.002837.002869.003130089490300
2016-03-282880.002894.002839.002894.003250093399100
2016-03-252873.002873.002839.002845.002850081276700
2016-03-242862.002880.002854.002867.002470070871900
2016-03-232901.002906.002860.002877.003240093303400
2016-03-222880.002928.002849.002893.0077500223003500
2016-03-182862.002898.002835.002870.0050000143164800
2016-03-172904.002926.002872.002895.0048800141487000
2016-03-162879.002916.002863.002894.0046300133987500
2016-03-152880.002922.002860.002895.0052400151572300
2016-03-142871.002920.002859.002887.003280094890600
2016-03-112787.002886.002781.002871.0061500174359100
2016-03-102821.002871.002789.002845.0061300173985700
2016-03-092811.002821.002787.002809.0040600113851400
2016-03-082837.002847.002769.002830.0068500192566600
2016-03-072886.002912.002840.002854.0056100160913300
2016-03-042878.002946.002871.002899.0063900184864200
2016-03-032854.002882.002832.002878.0043000123347300
2016-03-022910.002910.002846.002856.0089200255897600
2016-03-012848.002886.002805.002828.0067900192290700
2016-02-292917.002964.002891.002896.0062900183864300
2016-02-262902.002951.002889.002906.0047400138092400
2016-02-252898.002960.002865.002897.00120700350701600
2016-02-242844.002942.002820.002910.0087400253404300
2016-02-232996.003010.002870.002900.0095700278249900
2016-02-222934.003030.002933.002990.0043500130061000
2016-02-192980.003010.002910.002940.0086200253349600
2016-02-183000.003075.002953.003010.00130500394580000
2016-02-172835.002920.002835.002905.0099000285027800
2016-02-162825.002875.002809.002840.00104800298256200
2016-02-152751.002860.002706.002827.00105300294223200
2016-02-122880.002891.002710.002750.00128200357568400
2016-02-102978.003015.002914.002945.0099400293019600
2016-02-092974.003030.002943.002988.0077800233078000
2016-02-082985.003110.002978.003085.0058900179868700
2016-02-053020.003050.002988.003040.0071800217274700
2016-02-043065.003095.003020.003050.0069700213030000
2016-02-032990.003100.002990.003080.00102300312110300
2016-02-022999.003045.002977.003040.0057400173302300
2016-02-012907.003045.002907.003010.00165600495333300
2016-01-292849.002850.002750.002844.0074400209797200
2016-01-282814.002840.002751.002813.002760077350400
2016-01-272788.002814.002770.002809.0041900117171600
2016-01-262788.002788.002728.002738.0046200127081300
2016-01-252837.002844.002776.002809.0043600122381500
2016-01-222728.002758.002646.002751.0051600139413400
2016-01-212735.002745.002622.002628.0056100150987100
2016-01-202767.002786.002684.002685.0045500123433800
2016-01-192773.002777.002711.002755.0046700128306800
2016-01-182790.002810.002764.002799.002010056095600
2016-01-152845.002888.002807.002843.0089100253289400
2016-01-142763.002850.002737.002829.0096400270577100
2016-01-132759.002829.002753.002813.003330093325000
2016-01-122785.002788.002698.002709.0051200140021800
2016-01-082812.002855.002760.002816.0053800150991500
2016-01-072889.002907.002838.002838.003290094171400
2016-01-062910.002917.002854.002889.0061800178263300
2016-01-052906.002979.002879.002939.0071900211132500
2016-01-042872.002890.002838.002863.002650075896300
2015-12-302923.002941.002892.002911.002280066469900
2015-12-292853.002912.002827.002899.0036000103718000
2015-12-282812.002860.002802.002853.002030057635800
2015-12-252871.002871.002796.002810.003380095451700
2015-12-242900.002901.002835.002848.002270064763200
2015-12-222919.002946.002891.002901.002420070356700
2015-12-212931.002931.002850.002894.0044800129064200
2015-12-182981.003015.002940.002956.0043600130012800
2015-12-172936.003015.002928.002981.0057100170274000
2015-12-162900.002908.002867.002905.003370097602200
2015-12-152890.002900.002838.002853.002870082106400
2015-12-142860.002887.002842.002875.0041800119873100
2015-12-112927.002948.002910.002933.0079900233989900
2015-12-102912.002912.002844.002858.002920084037900
2015-12-092888.002939.002888.002895.002960085983000
2015-12-082919.002945.002896.002912.001900055338400
2015-12-072955.002981.002918.002919.0035400104065600
2015-12-042941.002985.002915.002939.0034500101465500
2015-12-033010.003015.002955.003005.0037700112721100
2015-12-022934.003015.002897.003015.0066500198221400
2015-12-012910.002971.002910.002934.0059600175301400
2015-11-302837.002898.002837.002890.0060200173563200
2015-11-272832.002866.002815.002830.003130088712400
2015-11-262861.002864.002825.002833.002340066443700

   ※ 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