[6859 東証1部] エスペック 日足 時系列データ

[6859 東証1部] エスペック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212650.002793.002643.002770.004497001226774500
2017-11-202516.002625.002505.002606.00203400526803400
2017-11-172535.002560.002505.002525.00121900308399200
2017-11-162445.002534.002439.002521.00145900365174300
2017-11-152515.002535.002441.002458.00172400426768200
2017-11-142580.002587.002530.002539.00148300379390800
2017-11-132605.002630.002584.002593.00105300274352400
2017-11-102550.002614.002540.002606.00113400292317800
2017-11-092621.002663.002550.002599.00200700527500500
2017-11-082600.002620.002572.002605.00118500307444800
2017-11-072595.002633.002563.002613.00199400517549600
2017-11-062660.002694.002607.002615.00215300568102400
2017-11-022684.002695.002625.002655.00295900787313900
2017-11-012599.002677.002563.002654.005170001367687400
2017-10-312455.002586.002424.002577.007212001814966000
2017-10-302312.002323.002286.002305.00123200283966300
2017-10-272323.002324.002292.002310.00132800306462200
2017-10-262270.002334.002253.002313.00163600378333700
2017-10-252279.002303.002260.002262.0092500211079300
2017-10-242280.002282.002250.002279.00110400250830600
2017-10-232242.002269.002234.002264.00115300260510400
2017-10-202208.002235.002205.002224.00116400258158600
2017-10-192240.002248.002220.002242.0086800193972700
2017-10-182267.002271.002228.002245.00130200292856200
2017-10-172285.002302.002265.002271.00118800270853500
2017-10-162288.002307.002265.002277.00133500305289300
2017-10-132295.002296.002264.002290.00108200246993700
2017-10-122297.002322.002283.002301.00116200268075800
2017-10-112324.002324.002286.002297.00130600300136600
2017-10-102294.002323.002265.002320.00141700326069900
2017-10-062275.002330.002273.002303.00273500631205800
2017-10-052279.002298.002243.002244.00121400275191100
2017-10-042300.002311.002279.002284.00114200261666100
2017-10-032340.002340.002292.002300.00123600285233100
2017-10-022320.002340.002310.002331.00130300303144700
2017-09-292279.002307.002269.002302.00159000364212600
2017-09-282215.002282.002215.002279.00192700434754100
2017-09-272193.002204.002178.002203.0081600179307000
2017-09-262219.002225.002185.002197.00127800281021900
2017-09-252203.002211.002190.002196.0083500183589300
2017-09-222215.002215.002142.002171.00153000331974500
2017-09-212221.002245.002198.002204.00139900309612300
2017-09-202224.002251.002192.002212.00168400374562000
2017-09-192259.002260.002204.002224.00248900553758400
2017-09-152186.002237.002164.002237.00304800673382300
2017-09-142189.002250.002176.002186.00311900686597600
2017-09-132179.002195.002139.002179.00231100501324900
2017-09-122104.002159.002104.002158.00372500795414900
2017-09-112030.002070.002024.002067.00254400521602400
2017-09-081972.002021.001969.001992.00147400294112600
2017-09-072012.002025.001975.001988.00205300410258900
2017-09-061958.002009.001934.001997.00172500342697800
2017-09-052055.002059.001905.001981.00318600637125900
2017-09-042091.002099.002036.002045.00157500323884400
2017-09-012075.002112.002061.002103.00156200326387200
2017-08-312090.002095.002054.002090.00173500361147000
2017-08-302043.002085.002040.002074.00163200336633900
2017-08-291990.002050.001986.002047.00190600385574300
2017-08-282065.002069.001998.002021.00387900785319200
2017-08-252010.002057.001991.002046.00261500530795400
2017-08-241990.002040.001962.001990.00498600995966800
2017-08-231918.001982.001917.001969.00389800762955100
2017-08-221873.001909.001864.001878.00367300691972000
2017-08-211863.001869.001823.001862.00242600448687900
2017-08-181800.001832.001800.001823.0070800128840400
2017-08-171793.001837.001790.001833.0093000169716000
2017-08-161821.001829.001786.001790.0076700137969700
2017-08-151769.001814.001769.001800.0073700132285900
2017-08-141759.001795.001716.001754.0061900108484200
2017-08-101793.001811.001771.001781.0077100137928300
2017-08-091819.001819.001780.001789.0086400154782200
2017-08-081836.001846.001816.001825.0064700118197300
2017-08-071833.001854.001831.001832.0090000165592300
2017-08-041828.001856.001828.001832.0089400164357900
2017-08-031833.001857.001830.001835.0071300131002500
2017-08-021860.001876.001844.001844.00122300226696400
2017-08-011875.001879.001827.001855.00169500313670600
2017-07-311870.001897.001814.001884.00191900358087000
2017-07-281854.001872.001827.001852.0081100150089000
2017-07-271825.001878.001825.001862.0092400171557000
2017-07-261866.001869.001823.001831.0087300160751100
2017-07-251830.001835.001819.001830.0063800116680900
2017-07-241821.001839.001819.001836.0078000142631500
2017-07-211800.001829.001789.001824.0067800122856600
2017-07-201785.001816.001785.001803.00132900239298300
2017-07-191739.001778.001729.001776.00101200178454500
2017-07-181722.001743.001711.001739.004900084825500
2017-07-141746.001746.001714.001722.0085900147999100
2017-07-131739.001746.001725.001735.0069200120124000
2017-07-121745.001745.001716.001719.0063000108587600
2017-07-111725.001748.001721.001747.0087300151272800
2017-07-101720.001729.001707.001729.0077700133783100
2017-07-071690.001706.001688.001703.0061500104468300
2017-07-061696.001719.001694.001701.0064400109719700
2017-07-051695.001704.001678.001696.005890099637300
2017-07-041735.001738.001689.001695.00120400205960300
2017-07-031728.001737.001712.001716.0085400147194200
2017-06-301691.001723.001691.001717.00158000269982600
2017-06-291694.001702.001665.001701.00140600236718300
2017-06-281700.001710.001676.001690.00125100211606500
2017-06-271716.001717.001693.001710.00126600215877600
2017-06-261722.001738.001695.001716.00127000218105800
2017-06-231742.001750.001693.001703.00128700221342300
2017-06-221715.001749.001715.001729.0091100157763200
2017-06-211730.001751.001707.001716.00120200207813700
2017-06-201720.001758.001720.001739.00185500323341100
2017-06-191678.001718.001678.001702.00122000207936500
2017-06-161671.001686.001659.001671.00211500353909700
2017-06-151657.001702.001657.001660.00123400206764300
2017-06-141665.001691.001660.001660.0090000150607600
2017-06-131645.001664.001613.001655.0082500136048000
2017-06-121638.001669.001608.001645.00147700243260200
2017-06-091671.001699.001658.001663.00123800207435400
2017-06-081671.001714.001671.001676.00196400333270000
2017-06-071647.001677.001629.001662.00130900217205900
2017-06-061670.001679.001654.001657.00109100181511600
2017-06-051630.001664.001621.001658.00119300196876300
2017-06-021674.001676.001659.001659.00129400215461400
2017-06-011665.001683.001649.001657.00119800199146600
2017-05-311660.001679.001644.001664.00247600411221200
2017-05-301670.001705.001645.001700.00223900376858100
2017-05-291600.001663.001599.001659.00232700380797200
2017-05-261593.001617.001583.001596.00164100262052700
2017-05-251568.001591.001529.001585.00252300394657300
2017-05-241584.001606.001575.001584.0088500140505600
2017-05-231565.001609.001560.001575.00178300282497100
2017-05-221559.001568.001529.001565.00137000212374200
2017-05-191553.001553.001524.001545.00186900287535200
2017-05-181522.001568.001522.001564.00102300158804100
2017-05-171529.001570.001503.001562.00143200221818600
2017-05-161518.001565.001481.001562.00247500380587500
2017-05-151603.001623.001533.001536.00509000794339600
2017-05-121413.001414.001376.001403.006780094890000
2017-05-111421.001430.001408.001413.00101300143467100
2017-05-101409.001423.001394.001421.00102800145081800
2017-05-091411.001424.001405.001419.0070900100377800
2017-05-081390.001413.001380.001413.00100600140917100
2017-05-021368.001392.001368.001375.006190085327600
2017-05-011340.001372.001337.001368.006370086795700
2017-04-281351.001353.001336.001349.006030081081800
2017-04-271337.001361.001327.001356.00147100198325800
2017-04-261344.001353.001324.001352.007270097444000
2017-04-251300.001318.001285.001314.0077100100807900
2017-04-241310.001317.001292.001312.00100200130803200
2017-04-211293.001308.001283.001308.004270055465800
2017-04-201288.001300.001273.001286.0091400117510900
2017-04-191300.001309.001296.001298.005670073804000
2017-04-181315.001325.001303.001312.004000052422100
2017-04-171289.001325.001289.001312.006350083154300
2017-04-141304.001325.001289.001293.004000052016600
2017-04-131335.001338.001301.001310.004810063149600
2017-04-121350.001353.001331.001341.005930079508700
2017-04-111351.001394.001351.001357.006920094777500
2017-04-101353.001363.001333.001360.007020094984200
2017-04-071350.001367.001343.001351.006260084787000
2017-04-061360.001371.001332.001334.007000094280000
2017-04-051369.001395.001354.001360.006750092410300
2017-04-041395.001401.001352.001360.00101300139240600
2017-04-031386.001433.001386.001397.006350089112800
2017-03-311406.001418.001386.001386.005640079101800
2017-03-301388.001421.001372.001390.0078300109637900
2017-03-291411.001429.001392.001400.004580064235700
2017-03-281418.001427.001412.001423.006600093725500
2017-03-271427.001443.001404.001412.0079800112983000
2017-03-241430.001468.001430.001447.005110074127900
2017-03-231438.001445.001414.001421.005930084537100
2017-03-221454.001460.001438.001438.005010072354600
2017-03-211463.001493.001463.001478.004000059276800
2017-03-171473.001482.001462.001471.002950043482700
2017-03-161462.001489.001462.001475.005220077134700
2017-03-151467.001485.001458.001469.005370079137900
2017-03-141476.001490.001453.001481.006590097202100
2017-03-131491.001505.001481.001485.004510067320600
2017-03-101476.001524.001466.001499.00125400187921400
2017-03-091451.001486.001451.001476.0072000106100100
2017-03-081465.001468.001447.001452.005270076707300
2017-03-071461.001485.001446.001472.0076300112518000
2017-03-061458.001483.001437.001473.005690083478500
2017-03-031427.001480.001402.001458.00108000157580800
2017-03-021450.001460.001439.001453.0082600119914200
2017-03-011420.001447.001396.001442.0096700138429200
2017-02-281390.001449.001390.001413.00154000219210600
2017-02-271353.001388.001339.001386.00133200183121100
2017-02-241345.001367.001345.001363.006560089195500
2017-02-231355.001372.001333.001346.007020094702700
2017-02-221323.001364.001316.001357.0084800114033800
2017-02-211291.001321.001285.001317.003670047987900
2017-02-201277.001302.001272.001285.002280029266500
2017-02-171291.001300.001282.001288.003880049981300
2017-02-161303.001308.001284.001299.004620059824000
2017-02-151307.001313.001296.001308.002550033308600
2017-02-141304.001316.001304.001307.003040039829100
2017-02-131297.001310.001296.001303.004180054404400
2017-02-101265.001289.001261.001285.004320055171500
2017-02-091263.001267.001249.001254.004320054250300
2017-02-081276.001285.001262.001269.004730060211000
2017-02-071260.001269.001250.001268.003970050187600
2017-02-061264.001276.001261.001273.003960050231300
2017-02-031271.001272.001254.001262.005040063620500
2017-02-021291.001294.001272.001275.004600058841700
2017-02-011300.001300.001271.001287.004860062458300
2017-01-311289.001296.001271.001281.005310068190900
2017-01-301294.001297.001264.001291.003980051352900
2017-01-271296.001310.001289.001301.005980077844000
2017-01-261267.001301.001267.001295.006380082326600
2017-01-251291.001296.001260.001260.00123900157637100
2017-01-241288.001301.001284.001285.003210041402800
2017-01-231307.001307.001290.001292.004890063418400
2017-01-201313.001326.001301.001324.004620060773900
2017-01-191297.001312.001292.001309.005310069095600
2017-01-181302.001302.001278.001293.006450083095000
2017-01-171330.001330.001301.001304.003870050679300
2017-01-161343.001343.001306.001322.007230095401000
2017-01-131323.001347.001323.001344.004090054752500
2017-01-121362.001363.001338.001344.004070054987500
2017-01-111340.001372.001338.001362.005680077341300
2017-01-101337.001358.001330.001340.006850091891300
2017-01-061350.001357.001342.001355.004300058118700
2017-01-051359.001364.001341.001355.006420086776500
2017-01-041340.001366.001329.001364.006490087888900
2016-12-301311.001341.001299.001338.006680088479700
2016-12-291321.001329.001301.001320.005800076311800
2016-12-281309.001330.001309.001326.002310030527200
2016-12-271310.001325.001298.001309.004940064854900
2016-12-261303.001310.001298.001306.005400070478300
2016-12-221308.001314.001289.001309.006660086830000
2016-12-211308.001325.001292.001308.00107100140245800
2016-12-201310.001319.001299.001318.0078700103175400
2016-12-191315.001315.001290.001304.0086400112650900
2016-12-161317.001333.001308.001324.0081700108009000
2016-12-151315.001325.001308.001317.0079700104990000
2016-12-141334.001337.001310.001332.0099700132042300
2016-12-131307.001333.001287.001331.0091700120178600
2016-12-121329.001339.001294.001322.00167800221326800
2016-12-091291.001329.001278.001328.00168200219656900
2016-12-081293.001294.001257.001269.0079600101014700
2016-12-071270.001280.001254.001277.006990088649200
2016-12-061257.001274.001254.001261.007320092446100
2016-12-051265.001265.001240.001249.006600082455000
2016-12-021284.001298.001265.001275.00132300169288100
2016-12-011263.001283.001260.001267.00173000219846400
2016-11-301227.001258.001227.001253.0081300101304400
2016-11-291232.001246.001231.001239.00109100135165100
2016-11-281230.001244.001221.001231.0087500107648800
2016-11-251218.001235.001192.001231.00174300212695100
2016-11-241220.001222.001203.001214.00120200145404400
2016-11-221217.001220.001210.001217.005450066232400
2016-11-211215.001219.001204.001218.007810094665000
2016-11-181230.001231.001199.001210.00141200170798900
2016-11-171210.001226.001195.001222.00137300166108400

   ※ 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