[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 
2017-05-264250.004295.004200.004230.00110400467854500
2017-05-254230.004275.004175.004215.00232900981513500
2017-05-244000.004035.003975.004010.0061600246587000
2017-05-233945.003985.003945.003970.0041100163113000
2017-05-223970.004010.003955.003970.0036000143164500
2017-05-193930.003965.003915.003965.0044300174849500
2017-05-183935.003965.003915.003955.0069800275402500
2017-05-173995.004025.003960.004005.0046200184679000
2017-05-163995.004020.003980.003985.0065500261726000
2017-05-154010.004030.003955.003955.0057700229204000
2017-05-124050.004050.003985.004015.0082700331828500
2017-05-114065.004120.004005.004030.00135500548445000
2017-05-103985.004120.003960.004065.00239800974946000
2017-05-094000.004225.003970.004065.004053001660607500
2017-05-083800.003805.003740.003760.00145700548778000
2017-05-023775.003790.003740.003770.0084000316175000
2017-05-013645.003745.003645.003745.0099500369647000
2017-04-283605.003690.003600.003685.0097100355843500
2017-04-273645.003665.003600.003650.00135000490031000
2017-04-263680.003690.003600.003665.00185300675324000
2017-04-253690.003695.003630.003660.00132400486039500
2017-04-243725.003790.003705.003730.00139800522234500
2017-04-213650.003710.003640.003690.00158900584428500
2017-04-203550.003640.003535.003630.00147800533518000
2017-04-193470.003590.003460.003575.00192800682441000
2017-04-183415.003485.003395.003460.00153900531856000
2017-04-173325.003405.003325.003395.0097100329119000
2017-04-143330.003380.003305.003330.0076700255922000
2017-04-133400.003405.003340.003370.00164800555483500
2017-04-123400.003470.003380.003425.00242600832464000
2017-04-113445.003445.003305.003400.005127001733865500
2017-04-103195.003195.003155.003165.0042700135451500
2017-04-073160.003180.003110.003130.0065800207115000
2017-04-063200.003205.003105.003110.0059300186271500
2017-04-053180.003240.003150.003185.0072500231000500
2017-04-043200.003220.003180.003190.0071600229126000
2017-04-033180.003230.003165.003210.0063800204527000
2017-03-313295.003300.003200.003200.0070700229690500
2017-03-303300.003310.003255.003260.0055300181493000
2017-03-293300.003315.003280.003300.0052500173088500
2017-03-283280.003315.003265.003310.0076600252482000
2017-03-273300.003320.003265.003270.0051900170381000
2017-03-243320.003355.003290.003320.0046900155967500
2017-03-233305.003325.003295.003310.0043300143113000
2017-03-223335.003350.003310.003315.0067800225953000
2017-03-213415.003425.003380.003385.0069300235745000
2017-03-173490.003490.003420.003445.00109600376938500
2017-03-163365.003490.003320.003455.00260000888779000
2017-03-153300.003335.003295.003295.0046100152598500
2017-03-143345.003345.003280.003285.0073700243292000
2017-03-133335.003355.003330.003350.0046200154378000
2017-03-103350.003375.003340.003345.0090400302872500
2017-03-093300.003330.003280.003320.0032000105966000
2017-03-083285.003285.003260.003280.0032500106398000
2017-03-073295.003315.003280.003285.0046200152099000
2017-03-063305.003305.003270.003290.0073200240463000
2017-03-033290.003320.003280.003305.0077300255181500
2017-03-023325.003325.003285.003305.00101200334287000
2017-03-013285.003300.003255.003300.0055700182860500
2017-02-283250.003305.003250.003280.00174700572872500
2017-02-273250.003255.003205.003225.00119300385036500
2017-02-243290.003335.003265.003300.00117500387585500
2017-02-233285.003310.003260.003300.0058000190367000
2017-02-223290.003305.003265.003295.00108300355592000
2017-02-213265.003285.003235.003285.0096800315888500
2017-02-203310.003315.003220.003265.00144100469535000
2017-02-173350.003400.003330.003355.00106900359368000
2017-02-163320.003350.003305.003335.00115800385624500
2017-02-153335.003345.003300.003320.0059500197710000
2017-02-143325.003325.003280.003285.0074800246920000
2017-02-133300.003300.003265.003290.0063200207453000
2017-02-103240.003280.003230.003275.0070300228819500
2017-02-093215.003225.003185.003205.0042000134839500
2017-02-083230.003240.003195.003230.0073500236563500
2017-02-073235.003250.003205.003215.0066200213323000
2017-02-063260.003285.003220.003245.00106500345754500
2017-02-033175.003245.003175.003220.00146100470171000
2017-02-023215.003225.003150.003155.00142500453396500
2017-02-013135.003200.003075.003195.00292600915537500
2017-01-313175.003220.003110.003180.003228001022876000
2017-01-303430.003505.003420.003460.00136100470641500
2017-01-273455.003455.003395.003410.0090100308466500
2017-01-263460.003500.003435.003440.0068500237012500
2017-01-253435.003445.003400.003440.0066000225862500
2017-01-243425.003440.003400.003415.0048200164687000
2017-01-233385.003445.003370.003425.0052800180287500
2017-01-203380.003430.003380.003410.0077200263522500
2017-01-193400.003430.003375.003415.00121800414575000
2017-01-183400.003425.003370.003410.00121600413352500
2017-01-173510.003515.003445.003445.0067900235904500
2017-01-163555.003575.003510.003515.0041900148075000
2017-01-133550.003600.003550.003595.0061700221090000
2017-01-123555.003625.003535.003595.00104000373058500
2017-01-113570.003595.003540.003555.0058300207536500
2017-01-103595.003605.003540.003570.0056100200115500
2017-01-063580.003605.003560.003595.0041700149740000
2017-01-053635.003635.003575.003615.00102000366859000
2017-01-043490.003665.003485.003625.00140100505192000
2016-12-303400.003495.003400.003480.0077700268839000
2016-12-293470.003475.003410.003445.0088400304357000
2016-12-283480.003545.003480.003540.0053900189876500
2016-12-273515.003530.003475.003510.0059200207673500
2016-12-263560.003585.003530.003535.0052300185911000
2016-12-223545.003560.003515.003555.0043000152324500
2016-12-213550.003580.003525.003545.0054800194422500
2016-12-203540.003595.003525.003590.0057700206158500
2016-12-193485.003525.003465.003525.00105300368529500
2016-12-163600.003600.003515.003550.00129500459599000
2016-12-153580.003600.003570.003600.0083100298134500
2016-12-143565.003590.003520.003575.0066900238237000
2016-12-133525.003590.003515.003590.0040000142350000
2016-12-123525.003560.003480.003525.0064000225489000
2016-12-093580.003595.003480.003540.00121300428338500
2016-12-083460.003595.003435.003590.00128600455099000
2016-12-073480.003480.003370.003415.00144000490136500
2016-12-063530.003530.003440.003450.00156700543450000
2016-12-053520.003545.003465.003505.00129400452596500
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

   ※ 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