[6750 東証1部] エレコム 日足 時系列データ

[6750 東証1部] エレコム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021953.001953.001876.001879.00181200343900200
2016-12-011982.001985.001954.001976.00158700312455800
2016-11-301926.001986.001926.001961.00175800345237600
2016-11-291942.001944.001914.001923.0095600184080200
2016-11-281915.001942.001907.001936.00136500262946200
2016-11-251889.001911.001884.001906.00129800246189200
2016-11-241884.001897.001867.001880.00145500273925100
2016-11-221872.001883.001857.001864.00109200203812100
2016-11-211867.001874.001855.001871.00117600219276900
2016-11-181880.001880.001851.001865.00124500232321700
2016-11-171863.001871.001851.001869.0085000158277800
2016-11-161852.001874.001841.001863.00152200283460200
2016-11-151832.001854.001802.001843.00191700351697200
2016-11-141830.001857.001826.001837.00144200265853800
2016-11-111888.001890.001825.001830.00154500285623000
2016-11-101880.001909.001853.001873.00238800447274100
2016-11-091906.001954.001790.001815.00487500905539400
2016-11-081919.001945.001876.001895.00417200794336400
2016-11-072092.002092.002008.002040.00199600411170300
2016-11-042053.002053.002005.002050.00123200250005100
2016-11-022075.002079.002048.002059.00110400227567800
2016-11-012138.002141.002089.002110.00117500247598300
2016-10-312136.002170.002132.002149.00134700290024800
2016-10-282133.002134.002111.002131.0084200178903800
2016-10-272111.002118.002103.002115.0094900200447900
2016-10-262070.002116.002070.002110.00119400250451700
2016-10-252071.002084.002046.002070.0098200202592900
2016-10-242070.002076.002053.002059.0056400116291300
2016-10-212083.002098.002052.002057.00127200262463900
2016-10-202122.002136.002075.002097.00179100375788300
2016-10-192155.002160.002119.002143.0096200205405800
2016-10-182127.002148.002119.002140.0074900160036200
2016-10-172135.002144.002115.002132.0061100130097900
2016-10-142117.002131.002112.002124.0063800135449200
2016-10-132104.002132.002102.002111.00125300264883000
2016-10-122096.002136.002092.002114.00123800262519500
2016-10-112151.002153.002110.002120.00152900325479100
2016-10-072210.002216.002174.002184.0076600168092600
2016-10-062258.002262.002219.002224.0080400179687100
2016-10-052223.002253.002222.002243.0096400215958300
2016-10-042230.002230.002202.002222.00108500240745000
2016-10-032191.002235.002182.002230.0090300200290400
2016-09-302158.002220.002130.002191.00118200259172800
2016-09-292189.002189.002165.002168.0060600131682100
2016-09-282154.002180.002142.002174.0098100212383800
2016-09-272130.002175.002121.002174.00165400355301900
2016-09-262170.002170.002125.002133.0096200206385000
2016-09-232118.002179.002110.002174.00140700302526400
2016-09-212077.002095.002052.002093.0097100201812200
2016-09-202061.002142.002046.002109.00186800392557800
2016-09-162109.002120.002068.002104.00124500260592600
2016-09-152021.002060.002016.002059.00196500400656600
2016-09-142100.002101.002039.002044.00221900458555400
2016-09-132154.002156.002098.002120.00274900583598400
2016-09-122140.002140.002084.002117.00327200691013300
2016-09-092234.002250.002158.002169.00362800792722500
2016-09-082313.002331.002230.002247.00168800382760200
2016-09-072257.002299.002229.002292.00150900343137900
2016-09-062265.002285.002225.002279.00174800396333200
2016-09-052276.002312.002272.002284.00109100249693500
2016-09-022337.002337.002261.002270.00278700636818100
2016-09-012420.002423.002311.002340.00226400532977400
2016-08-312470.002505.002426.002459.00195200479285400
2016-08-302513.002552.002425.002450.00324100799770500
2016-08-292568.002576.002538.002563.00144000368533100
2016-08-262520.002588.002517.002532.00299700763374300
2016-08-252527.002528.002471.002485.00133400332904400
2016-08-242462.002549.002460.002514.00236100590678100
2016-08-232408.002444.002390.002425.00113500274615200
2016-08-222384.002409.002365.002403.00120700288415100
2016-08-192380.002397.002337.002380.00152500362076800
2016-08-182373.002399.002350.002359.00127500302459400
2016-08-172380.002434.002346.002373.00261400623589100
2016-08-162397.002397.002330.002360.00212800502677300
2016-08-152325.002406.002322.002396.00185500442097600
2016-08-122314.002339.002272.002321.00137900319005500
2016-08-102332.002345.002263.002306.00256000587669900
2016-08-092217.002381.002180.002356.004591001065587200
2016-08-082282.002284.002200.002228.00430600963758100
2016-08-052220.002349.002128.002143.006491001436571400
2016-08-042210.002254.002122.002158.005190001119736500
2016-08-032241.002241.002182.002210.00219100484073600
2016-08-022280.002319.002244.002251.00337500766296700
2016-08-012325.002341.002267.002277.00342500783738700
2016-07-292318.002393.002303.002375.00265600623567800
2016-07-282422.002446.002333.002352.00388300922551500
2016-07-272635.002650.002351.002445.007980001973256900
2016-07-262666.002744.002617.002688.009550002552867400
2016-07-253100.003100.002606.002625.0020569005742703200
2016-07-222614.003025.002601.002960.0013710003930974700
2016-07-212795.002866.002655.002694.006804001875447400
2016-07-202514.002708.002511.002695.005572001461128800
2016-07-192400.002588.002372.002514.005260001295527100
2016-07-152400.002400.002239.002262.00163300375914100
2016-07-142289.002306.002241.002270.00115600262744200
2016-07-132321.002328.002232.002255.00108600246303500
2016-07-122310.002344.002285.002291.0070500162967300
2016-07-112281.002310.002251.002263.0075900173102000
2016-07-082290.002303.002203.002206.0083500186223000
2016-07-072307.002347.002270.002278.00146400336192800
2016-07-062200.002367.002175.002357.00217500497720900
2016-07-052359.002372.002246.002268.00203300467457200
2016-07-042269.002342.002240.002340.00238200550737100
2016-07-012160.002274.002160.002260.00186300415771400
2016-06-302117.002141.002113.002128.00134000285081300
2016-06-292110.002115.002079.002096.00162300340222700
2016-06-281985.002094.001977.002057.00166100340295600
2016-06-271890.001990.001890.001985.00121100238821600
2016-06-241980.001993.001836.001880.00106100202322400
2016-06-231937.001961.001934.001957.0073700143586300
2016-06-221970.001971.001925.001937.00109800213614600
2016-06-211964.002007.001939.001997.0062300123833900
2016-06-201941.001972.001939.001955.0068200133685400
2016-06-171892.001932.001892.001900.00100400191260700
2016-06-161937.001941.001881.001883.0087500166715900
2016-06-151919.001957.001906.001936.00110000212827900
2016-06-141975.001975.001914.001932.00101200195802900
2016-06-132018.002018.001981.001994.0082500164581600
2016-06-102090.002090.002036.002059.0079600164616200
2016-06-092053.002078.002045.002060.0055100113599700
2016-06-082051.002066.002006.002051.00130700266445600
2016-06-072097.002110.002054.002059.0085600177077900
2016-06-062059.002109.002035.002097.00169500354549300
2016-06-032001.002082.002001.002073.00202400417239100
2016-06-021984.002028.001967.001988.00144400288296200
2016-06-011974.002019.001967.002002.00152100302836200
2016-05-311960.001980.001925.001978.00166700325542200
2016-05-302000.002005.001956.001965.00144500284521100
2016-05-272029.002035.002000.002006.0060100120998600
2016-05-262060.002078.002015.002027.00120200244363000
2016-05-252025.002061.002019.002028.0093700190891800
2016-05-242006.002045.001975.002018.0095000191683100
2016-05-232120.002134.002010.002015.00266500542830900
2016-05-202119.002187.002117.002133.00162700349335200
2016-05-192103.002127.002080.002127.00115100242470200
2016-05-182100.002125.002074.002094.00169900356633400
2016-05-172033.002114.002033.002093.00186300389171000
2016-05-162083.002109.002020.002029.00172600356806200
2016-05-132036.002062.001999.002046.00107700218839200
2016-05-121984.002048.001974.002025.00145600292907700
2016-05-111999.002022.001945.001999.00250500500500000
2016-05-102000.002110.002000.002039.00297900612631500
2016-05-091955.002035.001955.001998.00336100672102300
2016-05-061882.001942.001881.001935.00220500422462100
2016-05-021818.001887.001810.001883.00202700375750000
2016-04-281892.001897.001828.001849.00244400456008100
2016-04-271920.001920.001869.001877.00256000484162100
2016-04-261956.001956.001891.001896.00316100603965700
2016-04-252051.002057.001975.001996.00182800367128600
2016-04-222115.002135.002030.002059.00239900495321000
2016-04-212126.002150.002092.002117.00195600415299500
2016-04-202184.002184.002119.002125.00182300390224300
2016-04-192195.002207.002162.002193.0084600184828200
2016-04-182165.002168.002108.002158.00168100360770500
2016-04-152207.002219.002184.002201.00104800230480600
2016-04-142260.002276.002172.002229.00225800501488200
2016-04-132160.002244.002160.002231.00240900535241300
2016-04-122101.002163.002101.002155.00196400420584400
2016-04-112080.002107.002041.002101.00122600254370100
2016-04-081978.002085.001978.002070.00193600395863500
2016-04-071983.002022.001952.002017.00136300271713400
2016-04-061980.001996.001937.001983.00158900313379600
2016-04-052063.002098.002005.002009.00420100859734700
2016-04-041956.002036.001956.002022.00191400384320500
2016-04-011998.002000.001933.001946.00200700392071100
2016-03-311975.002012.001971.001984.00188000374986700
2016-03-301870.001959.001861.001949.00180500347893700
2016-03-291826.001876.001815.001860.00222600412059000
2016-03-281815.001843.001805.001811.00413200749933200
2016-03-251952.001952.001791.001855.00289000539853700
2016-03-241941.001965.001900.001954.00114900223206500
2016-03-231951.001958.001928.001939.0076400148657000
2016-03-221918.001955.001911.001942.0093200180117300
2016-03-181906.001915.001887.001903.00108400205939000
2016-03-171890.001928.001879.001898.00166400316064200
2016-03-161850.001892.001842.001874.00106700199755400
2016-03-151850.001865.001835.001852.0061600114052700
2016-03-141823.001875.001820.001843.0088600163789500
2016-03-111780.001829.001765.001798.00154400278090400
2016-03-101745.001832.001740.001816.00154000277104000
2016-03-091710.001746.001707.001721.0093200160712000
2016-03-081716.001763.001708.001746.00124100215105800
2016-03-071801.001802.001739.001746.00167500295956200
2016-03-041850.001850.001802.001832.00115600211750400
2016-03-031841.001878.001841.001870.00104700195196200
2016-03-021802.001860.001801.001856.00178100328445700
2016-03-011750.001790.001721.001776.00151300267757700
2016-02-291753.001798.001748.001770.00167900297914400
2016-02-261726.001756.001710.001727.0080200139101700
2016-02-251683.001776.001683.001708.00175600302779200
2016-02-241626.001694.001616.001683.00176100293863900
2016-02-231627.001658.001604.001627.00224700367353500
2016-02-221554.001644.001542.001618.00338800542519700
2016-02-191438.001438.001410.001413.007020099654400
2016-02-181434.001460.001424.001438.00110300159133100
2016-02-171419.001424.001401.001414.00113700160849900
2016-02-161411.001451.001411.001418.00124000178331900
2016-02-151432.001450.001390.001413.0093400132498300
2016-02-121445.001445.001365.001365.00136700191595700
2016-02-101566.001578.001493.001496.00114000173022700
2016-02-091556.001576.001537.001566.00113400176866100
2016-02-081492.001605.001491.001596.00132100207868400
2016-02-051500.001552.001471.001492.00135100204181900
2016-02-041458.001478.001445.001464.005290077283000
2016-02-031473.001484.001445.001470.006090089036500
2016-02-021489.001494.001471.001480.004460066171500
2016-02-011490.001505.001485.001494.0085800128336500
2016-01-291464.001484.001438.001468.005990087526700
2016-01-281463.001481.001441.001456.004480065656600
2016-01-271471.001471.001438.001463.003990058150100
2016-01-261444.001451.001421.001426.003450049476900
2016-01-251491.001491.001452.001461.003940057965700
2016-01-221428.001492.001401.001488.006870099531200
2016-01-211404.001438.001398.001398.0095600134268400
2016-01-201497.001497.001416.001418.004050058725800
2016-01-191458.001490.001445.001482.004020059010700
2016-01-181415.001454.001406.001453.003520050256200
2016-01-151440.001471.001414.001432.006790097476600
2016-01-141497.001497.001405.001431.00104000150485700
2016-01-131525.001551.001505.001512.003930059933600
2016-01-121556.001575.001500.001500.006180094413300
2016-01-081538.001586.001520.001560.005060078595100
2016-01-071623.001625.001551.001553.0094500149440500
2016-01-061622.001635.001584.001600.00231800372887300
2016-01-051504.001516.001479.001479.004540067689000
2016-01-041560.001565.001505.001508.003630055372100
2015-12-301570.001591.001564.001568.002110033235900
2015-12-291537.001576.001531.001574.003300051585700
2015-12-281530.001547.001508.001540.002340035848100
2015-12-251520.001520.001501.001503.001490022480700
2015-12-241540.001550.001521.001523.002240034216900
2015-12-221543.001543.001522.001529.002380036411100
2015-12-211559.001564.001527.001543.002970045786600
2015-12-181546.001590.001543.001575.00103100161476300
2015-12-171495.001555.001489.001526.0072100110174100
2015-12-161508.001509.001463.001471.0068600101519800
2015-12-151528.001546.001497.001498.002880043563400
2015-12-141522.001541.001509.001541.002460037628000
2015-12-111552.001564.001552.001559.003920060942400
2015-12-101594.001596.001575.001582.004960078676200
2015-12-091539.001585.001538.001579.005810091253600
2015-12-081575.001576.001545.001563.003810059512400
2015-12-071557.001596.001557.001577.004310068174400
2015-12-041562.001596.001545.001546.0067000104708900
2015-12-031612.001630.001593.001597.005150082547700
2015-12-021600.001628.001594.001623.004960079844900
2015-12-011648.001648.001600.001601.0071500115616700
2015-11-301618.001637.001613.001636.004880079461900
2015-11-271631.001634.001571.001589.0069100109959800
2015-11-261633.001644.001630.001631.003950064611400

   ※ 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