[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 
2017-04-283075.003115.003025.003045.0080100245265000
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
2016-10-173180.003250.003165.003225.001470047336500
2016-10-143200.003230.003160.003220.002140068580500
2016-10-133195.003220.003175.003210.0033000105407500
2016-10-123185.003220.003180.003185.0036000115079000
2016-10-113250.003260.003185.003225.0036000116210000
2016-10-073210.003250.003115.003225.0044100142105500
2016-10-063255.003320.003220.003235.0048600158611000
2016-10-053220.003270.003220.003245.0065100211360500
2016-10-043130.003250.003115.003250.00100400323404500
2016-10-033060.003130.003060.003115.0033700104716000
2016-09-303065.003085.002988.003060.0036000109626100
2016-09-293025.003130.003015.003115.0051900159819000
2016-09-282900.003020.002898.003000.0038400113894600
2016-09-272925.002962.002874.002960.0046000134322800
2016-09-262950.002963.002925.002945.0035500104586300
2016-09-232957.002990.002927.002974.0034900103503800
2016-09-212828.002972.002820.002957.0043500126701600
2016-09-202916.002916.002842.002860.002140061308100
2016-09-162830.002928.002830.002908.002620075782900
2016-09-152807.002823.002783.002818.001530042887300
2016-09-142860.002860.002815.002834.001250035463700
2016-09-132922.002922.002848.002854.001720049294800
2016-09-122887.002912.002855.002882.001770051000500
2016-09-092942.002960.002930.002937.0034400101361200
2016-09-082916.002954.002868.002938.0034500101040100
2016-09-072864.002911.002850.002904.001990057511300
2016-09-062911.002914.002887.002900.001320038313100
2016-09-052907.002940.002873.002879.003100090096800
2016-09-022902.002902.002811.002839.001840052484600
2016-09-012897.002923.002880.002901.002080060379500
2016-08-312848.002904.002780.002897.0040000115540500
2016-08-302832.002891.002832.002859.001840052726800
2016-08-292810.002884.002810.002873.003340095547600
2016-08-262768.002782.002743.002777.002190060518200
2016-08-252787.002800.002768.002784.002330064876800
2016-08-242750.002789.002733.002737.002870078818300
2016-08-232813.002836.002774.002782.002670074486700
2016-08-222858.002873.002810.002857.002390068087000
2016-08-192760.002873.002760.002854.002920082605400
2016-08-182761.002810.002761.002771.002820078478500
2016-08-172773.002818.002758.002804.002360065707300
2016-08-162863.002873.002786.002786.0047300133147600
2016-08-152918.002920.002877.002890.001690049008700
2016-08-122856.002909.002856.002892.001980057189600
2016-08-102909.002909.002836.002864.002040058378300
2016-08-092886.002932.002875.002910.0035700103942700
2016-08-082881.002911.002845.002903.0073400211384900
2016-08-052910.002940.002865.002920.0063800185803400
2016-08-042804.002960.002804.002946.0076100219756700
2016-08-032805.002819.002743.002765.0037200103015400
2016-08-022877.002900.002841.002849.002530072432500
2016-08-012876.002904.002822.002876.003400097617200
2016-07-292847.002908.002830.002898.0056400162423100
2016-07-282912.002928.002832.002871.0037800108606000
2016-07-272872.002920.002832.002906.0038400110809700
2016-07-262863.002913.002821.002846.0095800274243800
2016-07-252697.002880.002697.002865.00121600343603500
2016-07-222606.002688.002605.002664.00110700292839100
2016-07-212631.002680.002571.002614.00206400543067800
2016-07-202918.002965.002865.002881.0063200182796200
2016-07-192893.002973.002893.002967.0059000173861300
2016-07-152849.002932.002815.002892.0040800117786100
2016-07-142864.002872.002805.002807.0046200130325000
2016-07-132856.002893.002830.002864.0066900192161700
2016-07-122700.002832.002699.002830.0091800256713900
2016-07-112548.002664.002537.002640.0080700209487600
2016-07-082500.002558.002500.002512.0048200121979900
2016-07-072569.002626.002501.002517.0046900119399100
2016-07-062599.002599.002529.002571.0045000115299000
2016-07-052690.002725.002620.002634.003650096677800
2016-07-042692.002730.002661.002705.002400064771500
2016-07-012686.002775.002677.002733.0044200120948600
2016-06-302687.002732.002675.002689.0044600120174100
2016-06-292621.002710.002592.002687.0083300220634200
2016-06-282607.002655.002541.002614.0058500152162400
2016-06-272620.002696.002611.002654.0057300151699700
2016-06-242926.002948.002597.002620.0078800213522800
2016-06-232830.002878.002810.002876.003250092819000
2016-06-222931.002931.002815.002836.0053200152378500
2016-06-212918.002983.002883.002931.0042600124921300
2016-06-202883.003000.002849.002897.00104400304942000
2016-06-172799.002870.002769.002798.00102900291238900
2016-06-162870.002899.002700.002708.0086500239250800
2016-06-152788.002890.002784.002855.0045200128391600
2016-06-142887.002891.002793.002800.0071500201893600
2016-06-132995.002995.002892.002910.0075200219976500
2016-06-103100.003100.003000.003000.0058800178882500
2016-06-093105.003110.003075.003100.0034700107440000
2016-06-083115.003115.003060.003105.0055200170266500
2016-06-073130.003150.003110.003120.001620050629500
2016-06-063035.003135.003005.003130.0052500162163500
2016-06-033070.003125.003050.003075.002660081890000
2016-06-023185.003215.003065.003065.0069200215896500
2016-06-013200.003255.003200.003215.0040600130991000
2016-05-313195.003245.003195.003245.0050400162665000
2016-05-303125.003190.003120.003190.002890091218500
2016-05-273105.003130.003080.003115.0037900117785000
2016-05-263155.003155.003090.003105.001950060924000
2016-05-253170.003170.003115.003130.002890090739000
2016-05-243110.003160.003090.003100.0045500141680500
2016-05-233105.003140.003065.003135.0045100140191500
2016-05-203065.003135.003050.003105.0058800182890000
2016-05-193060.003085.003030.003065.0045500139411500
2016-05-183015.003045.002994.003035.0065300197400400
2016-05-172985.003020.002967.003015.0087000260175300
2016-05-162964.003035.002964.002990.0059000177162400
2016-05-133045.003045.002970.003000.0084600254406400
2016-05-123060.003090.003030.003070.0040500124137000
2016-05-113080.003115.003050.003080.0075700232995500
2016-05-102996.003075.002970.003060.0083100252439600
2016-05-093020.003025.002963.003005.0086000257125000
2016-05-063050.003050.002945.002977.00106000316524800
2016-05-023035.003045.002942.002986.00151000450186900
2016-04-283185.003245.003120.003120.0091100288509500
2016-04-273310.003315.003145.003160.00141600453300000
2016-04-263270.003270.003175.003250.00111100358655500
2016-04-253340.003355.003270.003270.00145700481243000
2016-04-223385.003405.003270.003295.00285900949494000

   ※ 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