[6972 東証2部] エルナー 日足 時系列データ

[6972 東証2部] エルナー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27116.00118.00114.00116.001326000153522000
2017-06-26111.00115.00111.00115.001329000149818000
2017-06-23120.00124.00109.00111.005008000587326000
2017-06-22114.00117.00110.00115.002649000300795000
2017-06-21105.00121.00103.00113.0090430001040934000
2017-06-20108.00108.00103.00106.00969000102182000
2017-06-19101.00108.00101.00106.001617000170584000
2017-06-16100.00106.0099.00101.001582000161485000
2017-06-15105.00106.0099.0099.002000000202505000
2017-06-14111.00111.00105.00106.002960000319354000
2017-06-1396.00125.0096.00110.00233820002640477000
2017-06-1294.0098.0092.0096.001116000105668000
2017-06-09100.00103.0095.0096.001096000108448000
2017-06-0898.00104.0098.00100.001815000182880000
2017-06-0796.0099.0093.0099.0080100076971000
2017-06-0698.0099.0094.0096.001173000112632000
2017-06-0593.0099.0092.0098.002139000205774000
2017-06-0292.0092.0091.0092.0014100012962000
2017-06-0191.0092.0090.0092.0014700013335000
2017-05-3189.0091.0089.0090.00520004684000
2017-05-3090.0090.0089.0090.00730006545000
2017-05-2992.0092.0089.0089.00750006788000
2017-05-2690.0091.0089.0091.0014100012745000
2017-05-2590.0091.0089.0090.0011700010527000
2017-05-2489.0090.0089.0089.001050009366000
2017-05-2387.0090.0087.0089.00920008151000
2017-05-2288.0088.0087.0087.0030100026247000
2017-05-1988.0089.0087.0088.0012000010515000
2017-05-1886.0088.0085.0088.0029400025465000
2017-05-1789.0089.0088.0088.0025900022867000
2017-05-1690.0090.0089.0089.0014400012838000
2017-05-1592.0092.0089.0090.0035300031879000
2017-05-1293.0093.0091.0093.0041100037865000
2017-05-1194.0095.0093.0093.0026700025036000
2017-05-1094.0094.0093.0094.0030400028443000
2017-05-0995.0095.0093.0094.0028200026433000
2017-05-0893.0095.0092.0095.001306000122642000
2017-05-0289.0092.0089.0092.0074400067633000
2017-05-0188.0089.0087.0088.0015700013836000
2017-04-2888.0089.0087.0087.0016000014044000
2017-04-2788.0089.0088.0088.001110009770000
2017-04-2687.0090.0087.0088.0024000021112000
2017-04-2585.0087.0085.0086.001010008686000
2017-04-2486.0086.0084.0084.001140009723000
2017-04-2186.0087.0084.0085.0029800025480000
2017-04-2086.0087.0085.0086.0014400012385000
2017-04-1983.0086.0083.0086.0020800017589000
2017-04-1885.0085.0082.0084.0054500045320000
2017-04-1783.0084.0083.0083.0020300016898000
2017-04-1484.0085.0082.0083.0019800016487000
2017-04-1383.0085.0082.0085.0021400017859000
2017-04-1285.0086.0083.0083.0040100033732000
2017-04-1187.0087.0085.0085.0021900018890000
2017-04-1093.0093.0087.0087.001639000147375000
2017-04-0784.0084.0082.0082.0022900019051000
2017-04-0685.0085.0083.0083.0013500011335000
2017-04-0586.0086.0085.0085.0013100011238000
2017-04-0487.0088.0085.0086.0026200022687000
2017-04-0388.0088.0087.0087.00990008676000
2017-03-3188.0089.0087.0088.0018400016220000
2017-03-3088.0089.0088.0089.0012600011138000
2017-03-2988.0090.0087.0090.0031800028078000
2017-03-2886.0089.0086.0086.0038700033627000
2017-03-2789.0089.0086.0086.0041000035850000
2017-03-2491.0091.0088.0089.0030900027741000
2017-03-2392.0092.0090.0091.0021900019902000
2017-03-2292.0093.0091.0092.0059100054204000
2017-03-2194.0094.0092.0094.0025700023883000
2017-03-1794.0095.0094.0094.00800007525000
2017-03-1693.0095.0093.0094.0016200015217000
2017-03-1595.0096.0093.0093.0052100049244000
2017-03-1495.0096.0095.0095.0028300026996000
2017-03-1397.0097.0095.0095.0026300025296000
2017-03-1097.0098.0096.0097.0023600022882000
2017-03-0997.0097.0096.0096.0017500016885000
2017-03-0898.0098.0096.0096.0012600012237000
2017-03-0797.0097.0096.0097.0015800015314000
2017-03-0696.0097.0096.0097.0011500011142000
2017-03-0397.0097.0096.0096.001020009886000
2017-03-0297.0098.0096.0096.0020100019471000
2017-03-0197.0098.0096.0096.0023500022725000
2017-02-2898.0098.0095.0097.0059500057005000
2017-02-2798.0098.0097.0098.0021400020851000
2017-02-2498.0098.0097.0097.0012200011868000
2017-02-2398.0099.0097.0099.0014700014414000
2017-02-22100.00101.0097.0098.0065500064911000
2017-02-2195.00101.0095.0099.0079900078340000
2017-02-2093.0096.0093.0095.0039300037122000
2017-02-1794.0094.0092.0092.0025400023582000
2017-02-1693.0094.0093.0093.0025300023698000
2017-02-1593.0094.0092.0094.0087700081420000
2017-02-1493.0095.0092.0092.001112000103480000
2017-02-1399.00100.0091.0093.002339000219191000
2017-02-1099.00102.0099.0099.0040200040215000
2017-02-09100.00103.0099.0099.0059400059733000
2017-02-0895.00100.0095.0099.0084800083641000
2017-02-0797.0097.0095.0095.0028400027188000
2017-02-0696.0097.0094.0097.0079500076040000
2017-02-0397.0098.0096.0096.0042400041133000
2017-02-0299.00100.0097.0097.0039700039067000
2017-02-0199.00100.0097.0099.0073600072296000
2017-01-31100.00104.0098.0098.002064000206775000
2017-01-30101.00106.0098.00103.003246000331273000
2017-01-27110.00112.00100.00101.008055000837911000
2017-01-2691.00117.0090.00113.00260080002778254000
2017-01-2589.0092.0089.0091.0040300036580000
2017-01-2489.0090.0088.0089.00900008019000
2017-01-2390.0090.0088.0089.0013500012033000
2017-01-2090.0090.0089.0090.00840007488000
2017-01-1989.0090.0089.0090.00380003407000
2017-01-1889.0090.0088.0089.00860007636000
2017-01-1790.0090.0088.0090.0030800027419000
2017-01-1691.0091.0089.0089.00850007621000
2017-01-1390.0091.0089.0091.0028100025300000
2017-01-1291.0092.0090.0091.0014600013243000
2017-01-1189.0092.0089.0091.0024400022180000
2017-01-1090.0091.0089.0090.0018700016840000
2017-01-0690.0091.0089.0089.0011300010141000
2017-01-0592.0092.0090.0091.0036200032806000
2017-01-0490.0092.0089.0091.0014300012976000
2016-12-3089.0090.0088.0090.00700006231000
2016-12-2989.0090.0088.0089.0022600020233000
2016-12-2888.0091.0087.0089.0028800025705000
2016-12-2787.0088.0086.0087.0034800030266000
2016-12-2689.0091.0086.0087.0068500060269000
2016-12-2291.0091.0089.0090.0029600026659000
2016-12-2191.0093.0090.0091.0089100081818000
2016-12-2089.0091.0089.0090.0020300018161000
2016-12-1990.0090.0088.0089.0036800032638000
2016-12-1691.0092.0089.0091.0074600067649000
2016-12-1591.0095.0091.0094.0041800039069000
2016-12-1493.0093.0091.0091.001020009406000
2016-12-1392.0093.0091.0092.0024500022435000
2016-12-1293.0094.0092.0093.0017700016443000
2016-12-0994.0094.0092.0093.0029400027528000
2016-12-0895.0095.0093.0094.0045700042748000
2016-12-0792.0095.0091.0095.0064100059472000
2016-12-0691.0092.0091.0092.0022700020779000
2016-12-0592.0092.0090.0091.001010009220000
2016-12-0291.0092.0091.0091.00850007767000
2016-12-0193.0093.0091.0092.0024000022010000
2016-11-3091.0093.0090.0092.0061800056662000
2016-11-2991.0091.0090.0090.00680006129000
2016-11-2891.0091.0090.0091.00600005416000
2016-11-2592.0092.0090.0090.0020100018243000
2016-11-2491.0092.0090.0092.0012100011009000
2016-11-2290.0091.0089.0090.0012300011062000
2016-11-2190.0092.0089.0091.0027600024939000
2016-11-1889.0091.0089.0089.0059000052837000
2016-11-1786.0088.0086.0087.0021500018593000
2016-11-1685.0086.0085.0085.0012000010218000
2016-11-1585.0086.0083.0084.0025000021142000
2016-11-1482.0086.0080.0086.0056300046766000
2016-11-1190.0090.0088.0089.0020400018248000
2016-11-1089.0090.0088.0089.0012500011087000
2016-11-0988.0089.0085.0085.0031000026712000
2016-11-0890.0090.0088.0088.0015300013668000
2016-11-0789.0090.0088.0089.0011500010263000
2016-11-0488.0088.0086.0088.0029700025945000
2016-11-0292.0092.0089.0089.0019900017997000
2016-11-0192.0093.0091.0092.0012400011417000
2016-10-3194.0094.0092.0092.0013500012559000
2016-10-2890.0093.0090.0093.0038100035030000
2016-10-2790.0090.0089.0089.0011200010032000
2016-10-2690.0091.0089.0090.0024800022226000
2016-10-2593.0093.0089.0090.0061300055533000
2016-10-2492.0095.0092.0093.0017500016286000
2016-10-2193.0095.0091.0092.0046400043258000
2016-10-2092.0093.0091.0093.0011000010129000
2016-10-1993.0093.0091.0092.0018600017074000
2016-10-1893.0093.0091.0093.0015600014346000
2016-10-1795.0095.0091.0093.0041500038533000
2016-10-1496.0096.0094.0095.0040000038027000
2016-10-1397.0097.0094.0095.0090100085847000
2016-10-1291.0097.0089.0094.001852000173955000
2016-10-1188.0092.0087.0092.0062000055965000
2016-10-0789.0089.0087.0087.0021600018895000
2016-10-0687.0089.0087.0088.0050600044431000
2016-10-0585.0087.0085.0086.0063100054380000
2016-10-0484.0086.0084.0084.001030008715000
2016-10-0383.0084.0083.0084.00620005194000
2016-09-3084.0085.0082.0083.0014300011944000
2016-09-2985.0085.0083.0084.00900007579000
2016-09-2886.0086.0084.0084.001010008564000
2016-09-2784.0086.0084.0085.00990008386000
2016-09-2682.0086.0082.0085.0035000029626000
2016-09-2382.0083.0081.0082.00850006976000
2016-09-2183.0083.0081.0082.001040008534000
2016-09-2082.0083.0081.0082.00850006980000
2016-09-1681.0083.0081.0082.0019800016142000
2016-09-1582.0082.0080.0081.0020300016456000
2016-09-1482.0083.0081.0082.0017000013945000
2016-09-1384.0084.0083.0083.0014200011796000
2016-09-1284.0084.0083.0083.00920007695000
2016-09-0985.0085.0084.0085.001020008669000
2016-09-0885.0086.0084.0085.0015700013366000
2016-09-0784.0085.0084.0085.001150009718000
2016-09-0685.0085.0084.0084.00590004968000
2016-09-0585.0085.0084.0084.00950008006000
2016-09-0286.0086.0084.0085.00840007164000
2016-09-0184.0086.0084.0085.0021800018524000
2016-08-3183.0085.0083.0083.0022200018563000
2016-08-3083.0083.0082.0082.0014800012214000
2016-08-2984.0084.0083.0083.001060008818000
2016-08-2684.0084.0082.0083.001000008297000
2016-08-2584.0084.0083.0084.00690005788000
2016-08-2483.0084.0082.0083.0024800020666000
2016-08-2388.0088.0082.0083.0077700065443000
2016-08-2289.0089.0087.0088.0024500021676000
2016-08-1984.0090.0084.0089.0053200046576000
2016-08-1885.0085.0084.0084.00860007282000
2016-08-1784.0086.0084.0086.0012300010445000
2016-08-1685.0086.0083.0083.00960008108000
2016-08-1584.0088.0083.0085.0024800020974000
2016-08-1283.0085.0082.0083.0018600015529000
2016-08-1086.0086.0081.0082.0068000056781000
2016-08-0987.0089.0087.0087.001000008795000
2016-08-0889.0089.0087.0087.0014200012492000
2016-08-0589.0090.0088.0088.0023500020927000
2016-08-0489.0091.0089.0089.0019100017088000
2016-08-0388.0090.0087.0090.0038900034326000
2016-08-0291.0092.0090.0090.0027000024608000
2016-08-0195.0095.0091.0092.0064900060084000
2016-07-2993.0095.0091.0093.0060100055577000
2016-07-2890.0098.0088.0093.001701000157989000
2016-07-2788.00105.0086.0088.005427000513827000
2016-07-2694.0095.0084.0087.004747000418670000
2016-07-2581.00104.0081.0099.009628000937914000
2016-07-2280.0081.0079.0081.00980007841000
2016-07-2179.0081.0079.0081.0013800011041000
2016-07-2080.0085.0079.0079.0052800043145000
2016-07-1979.0080.0079.0080.001090008617000
2016-07-1581.0081.0080.0080.00640005170000
2016-07-1481.0082.0080.0080.00890007177000
2016-07-1382.0082.0080.0081.001060008580000
2016-07-1282.0083.0080.0080.0022700018410000
2016-07-1178.0080.0078.0079.00800006327000
2016-07-0878.0079.0076.0076.001010007826000
2016-07-0778.0080.0078.0079.00620004898000
2016-07-0680.0080.0078.0079.0014000011123000
2016-07-0584.0084.0082.0083.0021600017997000
2016-07-0483.0085.0083.0084.0017500014665000
2016-07-0179.0085.0078.0083.0061000050156000
2016-06-3079.0080.0078.0080.001180009275000
2016-06-2977.0080.0077.0078.0014800011584000
2016-06-2876.0076.0073.0076.00830006214000
2016-06-2773.0075.0072.0075.001330009858000
2016-06-2481.0081.0069.0071.0050100037263000
2016-06-2381.0081.0079.0079.001220009752000
2016-06-2281.0081.0080.0081.001090008767000

   ※ 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