[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 
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
2016-03-231500.001510.001465.001480.005340078982400
2016-03-221482.001518.001466.001500.006540097792200
2016-03-181466.001499.001448.001463.006250091189400
2016-03-171494.001509.001462.001479.0069400103238800
2016-03-161500.001515.001470.001482.00118100175858100
2016-03-151470.001514.001468.001510.00141100211555600
2016-03-141408.001473.001407.001462.0088800128609500
2016-03-111431.001435.001410.001433.005930084719100
2016-03-101403.001432.001403.001428.004670066364100
2016-03-091385.001396.001366.001392.003840053169300
2016-03-081447.001447.001369.001396.0083400116572900
2016-03-071426.001448.001418.001447.006110087794400
2016-03-041385.001438.001385.001426.004450063062200
2016-03-031370.001408.001370.001385.003750052088700
2016-03-021360.001408.001360.001380.0072500100484300
2016-03-011362.001381.001334.001340.005900079840100
2016-02-291310.001411.001310.001370.00103100142659000
2016-02-261319.001335.001288.001297.00107000139744700
2016-02-251312.001341.001302.001319.006840090464700
2016-02-241291.001329.001289.001312.006240081991000
2016-02-231332.001332.001271.001311.00162300211320700
2016-02-221308.001355.001251.001343.00181700238110700
2016-02-191362.001366.001305.001331.0084600112744800
2016-02-181411.001411.001374.001392.006620092250800
2016-02-171334.001417.001334.001360.00171200235002400
2016-02-161338.001367.001312.001337.00144500193527500
2016-02-151243.001392.001230.001351.00128300169789600
2016-02-121190.001216.001170.001181.00169400202227800
2016-02-101296.001306.001238.001261.00113200143998300
2016-02-091338.001350.001293.001295.007240095226200
2016-02-081360.001400.001339.001392.005930081489300
2016-02-051398.001416.001375.001388.005230072792400
2016-02-041405.001430.001395.001400.0077800109416000
2016-02-031425.001439.001400.001428.0074300105595700
2016-02-021483.001483.001457.001462.0082900121569400
2016-02-011499.001505.001468.001486.00211100313382100
2016-01-291415.001455.001377.001453.005550078648900
2016-01-281405.001435.001384.001417.0080400113658700
2016-01-271380.001428.001380.001425.0093300131729600
2016-01-261369.001380.001346.001349.00118800162023600
2016-01-251346.001389.001344.001370.0087800119926200
2016-01-221298.001332.001276.001326.006840089029500
2016-01-211257.001301.001255.001255.0082100105061500
2016-01-201311.001311.001264.001264.005040064778100
2016-01-191324.001333.001298.001311.0076100100274900
2016-01-181272.001331.001259.001318.00107500139688300
2016-01-151321.001370.001321.001334.00166300223333300
2016-01-141329.001340.001298.001320.00151900199865600
2016-01-131281.001342.001272.001332.00152800201097100
2016-01-121293.001307.001257.001263.0095400122252500
2016-01-081326.001348.001320.001321.0076100101341900
2016-01-071358.001381.001333.001337.0081600110088500
2016-01-061398.001408.001345.001369.0092600127436900
2016-01-051420.001430.001402.001402.004990070432100
2016-01-041455.001479.001414.001420.00112600162483700
2015-12-301485.001514.001475.001485.003750056003900
2015-12-291454.001481.001430.001470.005030073517000
2015-12-281418.001464.001406.001454.0074800107728700
2015-12-251415.001469.001415.001445.0091400132365500
2015-12-241454.001475.001400.001405.00118400168630200
2015-12-221480.001493.001441.001462.0091700134246900
2015-12-211444.001492.001444.001485.00101100148843200
2015-12-181492.001521.001461.001467.0067900101111400
2015-12-171498.001514.001483.001490.006310094431000
2015-12-161460.001483.001453.001471.0074000108643400
2015-12-151489.001499.001444.001448.005610082068000
2015-12-141463.001480.001454.001474.006270092164200
2015-12-111496.001520.001490.001506.00103100155205600
2015-12-101528.001531.001479.001504.00126800191738700
2015-12-091487.001558.001485.001528.00190100290132500
2015-12-081570.001573.001493.001495.00212900324175200
2015-12-071601.001607.001565.001574.00221300351043500
2015-12-041506.001606.001490.001600.00450700705180300
2015-12-031472.001522.001469.001521.00183900276561000

   ※ 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