[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 
2017-03-301388.001421.001372.001390.0078300109637900
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
2016-11-161226.001229.001211.001214.007550091933900
2016-11-151219.001222.001202.001217.007530091171000
2016-11-141206.001221.001204.001215.006520079111800
2016-11-111228.001228.001190.001204.00186700225421800
2016-11-101222.001228.001207.001218.00152200185096800
2016-11-091237.001247.001149.001164.00129500154591500
2016-11-081235.001235.001208.001223.0082700101128800
2016-11-071213.001240.001206.001229.00155600190907000
2016-11-041234.001234.001191.001195.00216900260332200
2016-11-021286.001286.001236.001240.00140900176391100
2016-11-011270.001324.001269.001286.00249300321718200
2016-10-311296.001300.001213.001270.00669800832958600
2016-10-281390.001443.001386.001439.00302900432545100
2016-10-271349.001408.001340.001393.00152800211855800
2016-10-261338.001363.001338.001349.00117400158358300
2016-10-251350.001363.001334.001338.0078700105573600
2016-10-241338.001357.001332.001338.003890052189700
2016-10-211353.001366.001325.001329.005620075538600
2016-10-201324.001358.001318.001349.00101200136023100
2016-10-191318.001334.001310.001318.006680088190700
2016-10-181280.001320.001271.001310.0097000126411200
2016-10-171269.001277.001252.001270.007180090746300
2016-10-141272.001287.001258.001275.006030076565000
2016-10-131282.001296.001267.001275.007640097496000
2016-10-121287.001295.001266.001271.006520083252100
2016-10-111315.001331.001297.001303.0088400116027100
2016-10-071324.001324.001298.001319.006190081113400
2016-10-061342.001344.001321.001333.006350084699000
2016-10-051327.001350.001321.001335.005420072308600
2016-10-041318.001337.001309.001334.003280043481600
2016-10-031327.001328.001305.001318.004250056015300
2016-09-301332.001344.001292.001310.006750088833900
2016-09-291354.001360.001333.001353.005140069297500
2016-09-281340.001372.001312.001354.00102000137588800
2016-09-271306.001354.001285.001352.0092800123337900
2016-09-261310.001342.001300.001330.005500072992900
2016-09-231307.001307.001289.001299.005970077531500
2016-09-211280.001308.001265.001304.004520058166200
2016-09-201277.001300.001264.001285.003510045117400
2016-09-161285.001307.001267.001299.005060065621200
2016-09-151280.001286.001257.001276.005150065638100
2016-09-141289.001309.001272.001290.005500071267000
2016-09-131337.001337.001295.001301.006040079140200
2016-09-121346.001346.001307.001334.005690075715100
2016-09-091314.001377.001310.001346.006250083256400
2016-09-081344.001344.001314.001332.004640061692200
2016-09-071337.001353.001328.001349.004320057952600
2016-09-061358.001377.001353.001363.003100042320700
2016-09-051345.001364.001334.001348.003310044662600
2016-09-021359.001363.001321.001332.005100068149700
2016-09-011373.001377.001326.001374.006680090221400
2016-08-311347.001389.001331.001384.0076900105137300
2016-08-301321.001342.001301.001326.005580074000500
2016-08-291356.001371.001301.001318.0077200102555600
2016-08-261310.001346.001289.001337.0086700114616700
2016-08-251315.001333.001301.001311.006110080214500
2016-08-241391.001393.001313.001315.00174300233446200
2016-08-231395.001472.001390.001436.00156900225595000
2016-08-221377.001426.001348.001386.00105500146391300
2016-08-191274.001326.001273.001318.005990078185100
2016-08-181330.001341.001267.001274.006280081191300
2016-08-171273.001383.001273.001330.00148800198233600
2016-08-161281.001290.001258.001260.003690046873300
2016-08-151266.001288.001250.001282.003220041029400
2016-08-121284.001289.001243.001266.006920087428100
2016-08-101299.001300.001260.001285.004580058648500
2016-08-091257.001299.001242.001299.005420069121900
2016-08-081244.001268.001235.001247.004290053433000
2016-08-051277.001283.001217.001220.007210089280000
2016-08-041266.001281.001246.001277.006790086162400
2016-08-031234.001301.001214.001278.00135900170511400
2016-08-021270.001291.001227.001249.00138300172354700
2016-08-011353.001359.001273.001286.0097800128089800
2016-07-291371.001390.001352.001377.0074000101574900
2016-07-281397.001410.001384.001399.005890082341300
2016-07-271380.001426.001359.001422.00112200157520000
2016-07-261383.001390.001359.001366.005150070658900
2016-07-251401.001408.001370.001403.004880067807200
2016-07-221382.001394.001375.001391.003090042851300
2016-07-211420.001420.001380.001407.00109500153373000
2016-07-201357.001408.001343.001406.006730092779900
2016-07-191347.001365.001328.001355.004020053993100
2016-07-151350.001360.001317.001347.00114600152904600
2016-07-141363.001368.001342.001349.0076400103358900
2016-07-131371.001375.001325.001365.00184000249784200
2016-07-121274.001332.001274.001332.00137900180203700
2016-07-111200.001268.001197.001237.00229800283990800
2016-07-081180.001189.001116.001178.00263600305198400
2016-07-071175.001177.001118.001164.00169600194965600
2016-07-061205.001206.001146.001183.00177400207707400
2016-07-051233.001233.001198.001231.007620092525800
2016-07-041250.001260.001225.001233.0081700101166700
2016-07-011280.001291.001255.001268.004660059165900
2016-06-301240.001278.001227.001266.0094900119194300
2016-06-291208.001241.001194.001226.005810070631300
2016-06-281163.001218.001159.001203.004830057603300
2016-06-271161.001192.001160.001187.005470064495300
2016-06-241255.001255.001148.001157.007160085494800
2016-06-231246.001252.001220.001236.003280040412500
2016-06-221262.001275.001223.001247.003620045080000
2016-06-211267.001297.001254.001271.003790048042400
2016-06-201250.001278.001249.001273.002460031262700
2016-06-171255.001271.001231.001233.003550044231400
2016-06-161305.001317.001232.001239.005110064452300
2016-06-151283.001314.001283.001304.006120079786900
2016-06-141286.001302.001249.001290.00111500142817400
2016-06-131311.001313.001270.001296.00153600198017100
2016-06-101352.001357.001310.001341.00151600203114800
2016-06-091353.001372.001317.001362.00135500182502000
2016-06-081378.001380.001352.001368.00102100139074200
2016-06-071384.001410.001371.001381.005340073867800
2016-06-061377.001394.001368.001392.005380074540500
2016-06-031417.001433.001385.001406.004040056781000
2016-06-021444.001467.001416.001421.004740067806100
2016-06-011485.001485.001451.001459.004880071554200
2016-05-311470.001481.001441.001480.0072800106673800
2016-05-301476.001492.001455.001469.004440065191100
2016-05-271508.001522.001458.001468.0095800142086300
2016-05-261484.001494.001453.001480.0094100138714900
2016-05-251526.001526.001480.001486.005640084001400
2016-05-241529.001531.001484.001490.0076000114281800
2016-05-231488.001531.001488.001531.0077700117641000
2016-05-201475.001502.001475.001492.0067900101049400
2016-05-191482.001496.001462.001479.0077500114463200
2016-05-181503.001508.001462.001473.0082000121104500
2016-05-171519.001519.001494.001504.0072200108458300
2016-05-161535.001543.001477.001497.00141100212586900
2016-05-131545.001560.001514.001532.00106300163455300
2016-05-121531.001549.001503.001545.006450098647400
2016-05-111520.001566.001518.001547.00122300189148300
2016-05-101450.001504.001450.001500.00120000178243300
2016-05-091419.001445.001419.001438.003810054661100
2016-05-061435.001446.001405.001422.0071300101405200
2016-05-021418.001440.001395.001431.0084900120441400
2016-04-281501.001538.001467.001471.0091900138489400
2016-04-271499.001503.001427.001491.00196500287866800
2016-04-261498.001515.001480.001514.006390095936900
2016-04-251518.001521.001491.001517.004780072147500
2016-04-221516.001516.001468.001513.0072400108094900
2016-04-211519.001524.001502.001513.005670085708300
2016-04-201497.001513.001477.001506.006340095227600
2016-04-191482.001508.001479.001496.005760085938500
2016-04-181453.001485.001449.001462.0068700100493800
2016-04-151465.001500.001433.001484.0073200108065200
2016-04-141450.001482.001445.001477.005210076390700
2016-04-131423.001446.001405.001442.005770082277200
2016-04-121401.001424.001400.001404.004570064437900
2016-04-111418.001420.001376.001404.0088100122673900
2016-04-081380.001432.001377.001418.005300074542400
2016-04-071377.001423.001372.001409.006570092399100
2016-04-061361.001400.001358.001387.0080800111462500
2016-04-051426.001427.001360.001362.0084100116340000
2016-04-041432.001461.001421.001432.005820083672000
2016-04-011457.001484.001410.001438.00108200155537900
2016-03-311473.001495.001467.001469.0068000100923400
2016-03-301494.001515.001457.001465.00118500175708300
2016-03-291445.001500.001435.001494.00122200179198100
2016-03-281466.001474.001448.001470.006810099605000
2016-03-251448.001489.001440.001475.00174100255900800
2016-03-241466.001478.001446.001453.00115500168813000

   ※ 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