[6961 東証1部] エンプラス 日足 時系列データ

[6961 東証1部] エンプラス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-204805.004840.004665.004795.00112400536513000
2017-10-194830.004900.004815.004840.0051300248495500
2017-10-184930.004930.004805.004825.0071500346464500
2017-10-174935.004940.004860.004915.0081000397033500
2017-10-165040.005040.004935.004940.0060100298201500
2017-10-134985.005040.004925.005030.0048700243871500
2017-10-125020.005070.004970.004985.0068500342255500
2017-10-115210.005210.005040.005050.0042700217106000
2017-10-105170.005250.005160.005210.0060800316335000
2017-10-065100.005190.005080.005120.0037700193484000
2017-10-055150.005170.005100.005100.0035400181765000
2017-10-045160.005190.005090.005150.0051900266758000
2017-10-035350.005350.005140.005210.0065900344301000
2017-10-025210.005300.005180.005290.0071700376355000
2017-09-295210.005230.005140.005210.0082800430121000
2017-09-284995.005300.004995.005280.001967001022406000
2017-09-274945.004970.004880.004925.0047100232149000
2017-09-264845.005050.004830.005000.00143800715483500
2017-09-254675.004835.004670.004825.0060000287093500
2017-09-224745.004755.004645.004680.0033600157433000
2017-09-214800.004800.004675.004685.0030500143760000
2017-09-204730.004775.004690.004765.0040700193404000
2017-09-194720.004735.004600.004720.0067200314237500
2017-09-154540.004665.004540.004620.0044200204579500
2017-09-144660.004665.004530.004535.0046000210323000
2017-09-134700.004725.004660.004665.0024900116707500
2017-09-124660.004715.004620.004710.0036200169556000
2017-09-114555.004620.004555.004620.0028300130165500
2017-09-084555.004595.004520.004540.0030100137152500
2017-09-074530.004595.004520.004575.0029100132857000
2017-09-064430.004565.004375.004550.0044600201108500
2017-09-054555.004620.004460.004460.0076600345984000
2017-09-044680.004705.004605.004635.0044400205921000
2017-09-014800.004840.004655.004750.0084500399943000
2017-08-314675.004765.004615.004750.0098300464566500
2017-08-304655.004655.004545.004605.00139900643843000
2017-08-294540.004660.004520.004655.0069100319629000
2017-08-284655.004660.004535.004560.0046200211361500
2017-08-254615.004690.004610.004640.0071200330377000
2017-08-244445.004645.004435.004630.0095000435745500
2017-08-234510.004530.004450.004465.0046600208727500
2017-08-224390.004475.004390.004440.0050400223749500
2017-08-214460.004495.004425.004430.0046800208212500
2017-08-184350.004490.004350.004460.0053000234602500
2017-08-174495.004535.004470.004470.0046100206963000
2017-08-164370.004505.004340.004470.0058600261603500
2017-08-154335.004465.004285.004420.0098100430935500
2017-08-144300.004405.004285.004300.00127800552705500
2017-08-104425.004485.004385.004405.0063800282159500
2017-08-094505.004530.004425.004435.0076800342584000
2017-08-084530.004550.004475.004520.0063100284709000
2017-08-074575.004580.004510.004540.0084900386062500
2017-08-044585.004635.004535.004575.0051800237412500
2017-08-034560.004625.004540.004610.0066800306876500
2017-08-024520.004615.004495.004605.0079300360809000
2017-08-014540.004650.004475.004490.00128500582262500
2017-07-314620.004670.004535.004535.00118300541294000
2017-07-284680.004695.004590.004670.00124600577716500
2017-07-274700.004715.004575.004710.00212000985917500
2017-07-264760.004775.004670.004715.002138001008324000
2017-07-254560.004805.004510.004765.004870002278490000
2017-07-244155.004590.004125.004550.008211003616081000
2017-07-214320.004320.004010.004010.005501002368984500
2017-07-203600.003625.003565.003620.0090500325581500
2017-07-193475.003565.003460.003565.0060600213674500
2017-07-183540.003540.003480.003490.0042000146910000
2017-07-143535.003560.003495.003560.0049600175333500
2017-07-133595.003595.003540.003560.002540090583500
2017-07-123575.003600.003570.003595.0041400148583500
2017-07-113525.003580.003525.003580.002650094581000
2017-07-103550.003570.003505.003555.0059000208773000
2017-07-073515.003555.003485.003525.0029200103057500
2017-07-063565.003580.003525.003540.0074200263196000
2017-07-053475.003555.003460.003555.0075400265871000
2017-07-043485.003485.003425.003450.0072200248705000
2017-07-033485.003485.003405.003430.0050100171920000
2017-06-303485.003485.003410.003465.0092900320370500
2017-06-293470.003515.003450.003505.0054000188380000
2017-06-283510.003525.003440.003440.0048800169269500
2017-06-273500.003540.003500.003525.0037700132934500
2017-06-263455.003525.003455.003510.0034600121137500
2017-06-233470.003505.003460.003490.002850099504000
2017-06-223485.003505.003460.003470.002500086887000
2017-06-213500.003525.003490.003495.0043200151543000
2017-06-203465.003515.003465.003500.0079500278287000
2017-06-193340.003450.003335.003450.00124700425270500
2017-06-163350.003410.003295.003295.00209600697716000
2017-06-153325.003380.003310.003370.0080300269955500
2017-06-143330.003350.003305.003315.0033800112071500
2017-06-133310.003330.003295.003310.0039600131052000
2017-06-123380.003390.003300.003315.0050400168117500
2017-06-093365.003390.003320.003380.0053900181639000
2017-06-083335.003380.003335.003355.0068600230328500
2017-06-073265.003390.003255.003375.00116400390800000
2017-06-063350.003350.003280.003300.0056300186453500
2017-06-053380.003380.003320.003320.0052600175582500
2017-06-023280.003380.003275.003380.0073300246102500
2017-06-013250.003275.003240.003250.0060500197169500
2017-05-313290.003310.003255.003275.0074600244953500
2017-05-303295.003295.003240.003275.0046800152675000
2017-05-293325.003380.003310.003310.0072200241626500
2017-05-263320.003320.003285.003295.0054300179343500
2017-05-253345.003350.003290.003305.003010099713000
2017-05-243310.003350.003305.003340.0044300147596500
2017-05-233305.003335.003285.003295.0082400272343500
2017-05-223230.003295.003215.003285.0088600289770500
2017-05-193150.003195.003140.003170.0081300258015000
2017-05-183100.003170.003085.003130.0066500207813500
2017-05-173220.003230.003125.003130.0088900281123500
2017-05-163275.003285.003235.003280.0056300183847500
2017-05-153230.003270.003215.003240.0090800294739000
2017-05-123235.003275.003230.003255.0089800291707500
2017-05-113250.003295.003235.003270.0096600315020500
2017-05-103220.003250.003200.003245.00101100326806000
2017-05-093185.003235.003170.003210.00116700373844500
2017-05-083175.003210.003160.003180.00125900401569500
2017-05-023110.003175.003110.003170.0062700198016000
2017-05-013010.003100.003010.003080.0051400157350000
2017-04-283075.003115.003025.003045.0080100245265000
2017-04-273090.003100.003060.003085.0085000262291000
2017-04-263120.003120.003055.003090.0063500196002000
2017-04-253080.003100.003010.003065.00115100353127500
2017-04-243085.003165.003055.003130.00187900584814500
2017-04-212960.003030.002914.003015.00277400825323200
2017-04-203155.003195.003120.003170.00103400326592000
2017-04-192972.003155.002972.003150.00146700453485900
2017-04-182960.003020.002933.002956.0057700171000900
2017-04-172922.002947.002902.002929.0044900131356700
2017-04-142920.002954.002910.002919.0046400135890600
2017-04-132956.002965.002913.002961.0060100177394600
2017-04-123000.003000.002941.002956.0058600173428400
2017-04-112985.003015.002967.003000.0054300162625300
2017-04-103015.003050.002982.003000.0075400226532000
2017-04-073005.003065.003005.003025.0046600141563000
2017-04-063055.003070.003015.003030.0051700157175000
2017-04-053085.003105.003050.003080.0044600137391000
2017-04-043090.003115.003075.003090.0071900222364000
2017-04-033080.003135.003080.003090.0048600150856000
2017-03-313140.003155.003085.003085.0037800118017500
2017-03-303145.003195.003135.003155.0066000208530000
2017-03-293130.003155.003100.003125.0059200185262500
2017-03-283115.003165.003115.003140.0045200141969500
2017-03-273170.003175.003085.003095.0049700154810500
2017-03-243175.003205.003165.003170.0032500103310000
2017-03-233190.003200.003160.003175.002970094274500
2017-03-223195.003220.003180.003205.0072500231815500
2017-03-213220.003230.003180.003205.0049700159148500
2017-03-173225.003250.003205.003250.0044700144609000
2017-03-163205.003260.003200.003225.0041900135215500
2017-03-153245.003250.003210.003220.003080099412500
2017-03-143275.003280.003230.003245.0037600122332500
2017-03-133300.003325.003270.003275.002810092414000
2017-03-103300.003310.003255.003295.0055900184208000
2017-03-093240.003290.003240.003250.0047500155111500
2017-03-083235.003260.003220.003250.0052300169506000
2017-03-073270.003275.003205.003235.0064900209283000
2017-03-063350.003355.003255.003270.0061800203602500
2017-03-033420.003420.003340.003355.0036000121251500
2017-03-023455.003460.003420.003425.002020069413000
2017-03-013370.003410.003340.003405.002930099038500
2017-02-283355.003410.003340.003345.0047300159302500
2017-02-273400.003430.003340.003365.0046400156612000
2017-02-243515.003530.003405.003430.0055200190125000
2017-02-233495.003520.003475.003515.0033600117728000
2017-02-223575.003590.003485.003525.0033300117448500
2017-02-213545.003565.003520.003540.002460087147500
2017-02-203530.003570.003520.003525.002510088775500
2017-02-173460.003535.003440.003515.0047600166916500
2017-02-163545.003545.003435.003465.0049000170401000
2017-02-153485.003545.003485.003530.0039700140074000
2017-02-143485.003540.003485.003485.0032400113759000
2017-02-133430.003505.003425.003450.0050500174440000
2017-02-103410.003440.003400.003420.0042500145471000
2017-02-093345.003370.003330.003355.0048000160817000
2017-02-083320.003345.003285.003330.0055200183115500
2017-02-073365.003375.003295.003310.0047200156866500
2017-02-063460.003470.003375.003400.002500085060000
2017-02-033400.003470.003395.003415.0035900122962500
2017-02-023460.003485.003395.003410.0045900157625500
2017-02-013355.003470.003340.003465.0071200244351500
2017-01-313375.003390.003340.003340.0029900100370000
2017-01-303455.003465.003415.003420.001510051867500
2017-01-273465.003505.003405.003455.0061800213623500
2017-01-263455.003520.003425.003445.0078700273702000
2017-01-253455.003465.003395.003440.0045300155343500
2017-01-243300.003390.003300.003385.0047300159340500
2017-01-233370.003385.003320.003320.001450048499000
2017-01-203385.003420.003320.003370.002030068463000
2017-01-193375.003400.003340.003385.001900064129000
2017-01-183290.003385.003270.003370.0043600145751000
2017-01-173330.003375.003285.003300.0036600121622000
2017-01-163465.003485.003340.003360.0054100183315500
2017-01-133535.003560.003495.003510.001900066958500
2017-01-123470.003565.003450.003560.0036800129945500
2017-01-113465.003515.003440.003505.002710094519500
2017-01-103485.003520.003440.003475.0041700145003000
2017-01-063570.003570.003505.003525.002460086985000
2017-01-053620.003620.003540.003575.0042500151982500
2017-01-043450.003620.003450.003590.0044000157396500
2016-12-303435.003475.003430.003450.0031500108691000
2016-12-293495.003510.003445.003475.002550088477500
2016-12-283470.003525.003465.003510.001520053082000
2016-12-273465.003510.003450.003475.002310080372500
2016-12-263535.003560.003460.003485.0029000101357000
2016-12-223500.003570.003480.003570.002430086007000
2016-12-213585.003590.003505.003520.0036400128598000
2016-12-203600.003605.003540.003585.0028100100507500
2016-12-193640.003660.003595.003620.002670096656500
2016-12-163620.003665.003615.003645.0045500165952000
2016-12-153615.003625.003560.003600.0031000111389000
2016-12-143605.003630.003550.003620.0047000169576000
2016-12-133550.003645.003515.003625.0086900313408000
2016-12-123520.003575.003510.003570.0084300298976500
2016-12-093420.003495.003420.003490.0057800200216500
2016-12-083390.003435.003390.003425.0057300195562000
2016-12-073350.003380.003280.003370.0045300151891000
2016-12-063300.003370.003300.003330.0034600115569000
2016-12-053275.003325.003275.003295.0042700140617000
2016-12-023335.003340.003265.003320.0080300265892500
2016-12-013310.003385.003300.003350.0096300321736500
2016-11-303270.003375.003250.003295.00101800337999000
2016-11-293245.003260.003210.003260.0035300114428500
2016-11-283225.003240.003185.003225.0034500110916000
2016-11-253205.003250.003200.003215.0031900102762000
2016-11-243165.003205.003145.003175.0043800139387500
2016-11-223175.003185.003135.003140.002380074963500
2016-11-213180.003205.003165.003170.001910060757500
2016-11-183165.003200.003160.003175.0041600132007000
2016-11-173105.003155.003090.003135.0035400110754500
2016-11-163050.003125.003045.003110.0038800119932000
2016-11-153095.003120.003055.003060.0040300123835000
2016-11-143110.003170.003090.003140.0050100157251500
2016-11-113180.003240.003120.003125.0044000139472000
2016-11-103175.003215.003100.003150.0076800241961000
2016-11-093195.003265.002926.002987.0074400228651600
2016-11-083275.003305.003195.003215.0045000145487500
2016-11-073210.003315.003210.003275.0043900143893500
2016-11-043160.003250.003120.003245.0052400166965000
2016-11-023195.003240.003175.003210.0038700124483500
2016-11-013215.003230.003200.003215.002590083276500
2016-10-313250.003290.003200.003245.0031900103228000
2016-10-283180.003310.003130.003285.00112000366191500
2016-10-273145.003210.003135.003185.0038000120870000
2016-10-263110.003200.003110.003180.0039600125113000
2016-10-253075.003140.003025.003110.00107600332773000
2016-10-243220.003220.003050.003075.0086200269152500
2016-10-213215.003295.003180.003215.00108300349560500
2016-10-203230.003345.003230.003345.0066700219460500
2016-10-193175.003210.003175.003210.0033000105522000
2016-10-183210.003210.003140.003205.0066100209851000

   ※ 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