[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 
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
2016-04-213460.003530.003365.003385.003935001343526500
2016-04-203860.003870.003665.003670.00141700532419500
2016-04-193845.003920.003805.003870.00119400460778000
2016-04-184020.004050.003965.004005.002220089066000
2016-04-154030.004125.004025.004095.0028300115818000
2016-04-143990.004110.003990.004100.0056700231160500
2016-04-133900.003965.003885.003950.0035400138891000
2016-04-123800.003890.003800.003850.0026700103072000
2016-04-113870.003870.003740.003800.0038200144785500
2016-04-083755.003920.003705.003880.0045700175096000
2016-04-073905.003940.003730.003770.0063100238874000
2016-04-063900.003930.003845.003880.0042900166328500
2016-04-054010.004030.003910.003910.002460097053500
2016-04-044095.004155.004035.004075.002440099738500
2016-04-014200.004200.004060.004090.0053700220537500
2016-03-314240.004280.004170.004170.0026100109588000
2016-03-304175.004250.004130.004210.0032900138001500
2016-03-294155.004190.004115.004160.0024900103413500
2016-03-284240.004260.004165.004205.0029000121991500
2016-03-254245.004245.004150.004190.0029000121470000
2016-03-244195.004250.004145.004175.0029700124428500
2016-03-234290.004305.004155.004195.0024700104028500
2016-03-224265.004295.004195.004265.0044100187610000
2016-03-184245.004270.004120.004175.0048900203744000
2016-03-174300.004345.004250.004290.0024300104729000
2016-03-164275.004345.004260.004270.0026700114759500
2016-03-154255.004295.004200.004275.0038100162543000
2016-03-144250.004290.004200.004275.0027000115105000
2016-03-114145.004210.004110.004190.0042400176514000
2016-03-104100.004210.004100.004190.0045200188114000
2016-03-093995.004055.003940.004035.002450098018000
2016-03-084070.004120.003970.004040.0049900201802500
2016-03-074145.004160.004055.004070.002050083795000
2016-03-044020.004155.004005.004150.0038100156896500
2016-03-033965.004015.003960.004015.001930076959000
2016-03-024050.004075.003940.003965.0059000235901500
2016-03-013930.004000.003930.003975.0042700169576000
2016-02-294035.004100.003950.003950.0050900205294500
2016-02-263930.004010.003920.003975.0042800170328500
2016-02-253780.003920.003780.003900.0033800131279000
2016-02-243755.003790.003720.003755.0049300184979500
2016-02-233820.003890.003785.003800.0035600136471000
2016-02-223770.003850.003770.003815.002410091915000
2016-02-193850.003855.003775.003800.0038800148052000
2016-02-183795.003905.003790.003870.0048300186492000
2016-02-173740.003800.003650.003720.0031200116350500
2016-02-163730.003840.003725.003740.0035000132083500
2016-02-153615.003765.003615.003735.0055000203757000
2016-02-123580.003625.003500.003515.0060500214997500
2016-02-103815.003895.003680.003725.0064900243265500
2016-02-093830.003870.003765.003805.0042300161018500
2016-02-083875.004050.003870.004010.0026800106847000
2016-02-053900.003975.003900.003965.0027100106863000
2016-02-044025.004075.003970.003990.0036800147552500
2016-02-034100.004140.004050.004095.0045500185898000
2016-02-024270.004295.004210.004225.0041800177095000
2016-02-014250.004310.004250.004275.0069600297863500
2016-01-294105.004250.004075.004190.0060000249214500
2016-01-284130.004185.004070.004105.0064500265835000
2016-01-274170.004210.004085.004145.0085200352704000
2016-01-264100.004170.004000.004030.00161700660251000
2016-01-253865.003965.003825.003860.0046600181076500
2016-01-223755.003875.003720.003865.0034900132430000
2016-01-213665.003810.003610.003615.0058500215937000
2016-01-203870.003940.003730.003735.0043800166265000
2016-01-193850.003930.003835.003880.0033000127796000
2016-01-183825.003900.003770.003895.002460094646000
2016-01-154020.004050.003885.003920.0041200162687000
2016-01-144000.004000.003900.003975.0053100209293500
2016-01-134025.004125.004005.004105.0038200156263500
2016-01-124045.004135.003925.003930.0083400332723000
2016-01-084025.004160.004025.004080.0037800154557500
2016-01-074095.004105.004045.004075.0081300331048500
2016-01-064180.004210.004105.004140.0035300146422000
2016-01-054210.004225.004175.004185.0027400114898500
2016-01-044295.004330.004210.004220.0038500163697500
2015-12-304350.004400.004350.004365.002080090967000
2015-12-294330.004360.004260.004350.002250097536500
2015-12-284290.004355.004290.004300.0030000129758000
2015-12-254225.004270.004210.004225.0059400251627500
2015-12-244420.004445.004240.004250.0060700262680500
2015-12-224480.004480.004405.004420.001550068687500
2015-12-214440.004470.004395.004460.0030700136320000
2015-12-184520.004625.004500.004510.0052900240203500
2015-12-174630.004675.004515.004545.0052600241011000
2015-12-164600.004600.004505.004595.0059800272756000
2015-12-154590.004640.004555.004570.0032700149796000
2015-12-144640.004655.004585.004630.001670077224000
2015-12-114730.004780.004710.004730.0023900113179500
2015-12-104700.004750.004630.004740.0039500186481500
2015-12-094750.004790.004715.004725.0039600187847500
2015-12-084815.004815.004755.004790.0022400107311000
2015-12-074775.004870.004775.004830.0034600167156000
2015-12-044720.004785.004710.004775.0023300110856500
2015-12-034890.004895.004800.004835.0024600118912000

   ※ 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