[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 
2017-12-15121.00122.00118.00119.0081700098008000
2017-12-14123.00123.00121.00121.0051800063128000
2017-12-13124.00125.00121.00123.0066300081137000
2017-12-12124.00125.00121.00124.001152000141696000
2017-12-11119.00124.00118.00124.001715000207725000
2017-12-08116.00118.00114.00116.0046300053491000
2017-12-07113.00115.00112.00114.00904000102662000
2017-12-06114.00115.00113.00113.0062800071536000
2017-12-05117.00119.00111.00116.001109000126952000
2017-12-04118.00120.00117.00118.0052800062495000
2017-12-01126.00126.00117.00119.00937000112865000
2017-11-30127.00127.00124.00125.0051000063959000
2017-11-29129.00133.00124.00126.002086000268118000
2017-11-28122.00126.00119.00126.001194000146486000
2017-11-27120.00123.00119.00123.001093000131942000
2017-11-24117.00119.00116.00118.0058200068396000
2017-11-22116.00120.00116.00118.0048800057500000
2017-11-21115.00118.00113.00117.0065200075255000
2017-11-20113.00115.00111.00114.0072600082369000
2017-11-17113.00115.00111.00112.001078000121291000
2017-11-16108.00121.00107.00114.004789000535655000
2017-11-15106.00108.00103.00104.001278000134551000
2017-11-14111.00112.00105.00106.001549000166440000
2017-11-13115.00117.00111.00111.001771000201594000
2017-11-10120.00125.00120.00124.0057700070922000
2017-11-09127.00129.00120.00123.00961000119544000
2017-11-08125.00128.00123.00127.0078000097922000
2017-11-07124.00126.00122.00125.0066200081957000
2017-11-06128.00129.00124.00125.001048000132246000
2017-11-02130.00130.00128.00128.0060500077880000
2017-11-01131.00131.00129.00129.0051700067193000
2017-10-31133.00133.00128.00130.001576000205176000
2017-10-30135.00135.00132.00133.00805000107422000
2017-10-27131.00135.00130.00132.00948000125284000
2017-10-26131.00132.00129.00129.00880000114242000
2017-10-25133.00134.00130.00131.001252000164882000
2017-10-24137.00141.00131.00132.003934000536097000
2017-10-23131.00137.00129.00137.004208000561816000
2017-10-20126.00130.00126.00130.001337000170593000
2017-10-19130.00131.00125.00126.001869000239603000
2017-10-18131.00131.00127.00129.001150000148367000
2017-10-17129.00131.00127.00131.001595000206157000
2017-10-16133.00134.00128.00128.001853000242537000
2017-10-13131.00134.00128.00132.001912000248880000
2017-10-12131.00135.00130.00130.001901000251572000
2017-10-11131.00132.00126.00129.001912000245521000
2017-10-10134.00136.00129.00130.003496000460282000
2017-10-06132.00132.00123.00127.006068000772862000
2017-10-05133.00139.00128.00131.005272000696704000
2017-10-04145.00146.00134.00134.0081550001130953000
2017-10-03140.00149.00132.00149.0094070001311053000
2017-10-02130.00163.00128.00136.00422080006185938000
2017-09-29109.00123.00108.00122.00113380001335204000
2017-09-28107.00110.00106.00108.0065500070299000
2017-09-27105.00107.00104.00107.0035900037784000
2017-09-26107.00107.00103.00104.0042300044210000
2017-09-25105.00107.00105.00106.0051600054667000
2017-09-22108.00109.00103.00104.001211000127561000
2017-09-21110.00111.00108.00109.0047800052316000
2017-09-20111.00113.00108.00108.001621000178400000
2017-09-19105.00110.00103.00108.001841000196535000
2017-09-15104.00106.00102.00103.00980000102041000
2017-09-14111.00114.00105.00105.001429000156372000
2017-09-13109.00111.00105.00109.001945000211151000
2017-09-1298.00117.0097.00111.00106630001172580000
2017-09-1195.0097.0095.0097.0020000019139000
2017-09-0895.0096.0093.0093.0022600021332000
2017-09-0794.0098.0094.0096.0048100046261000
2017-09-0692.0094.0091.0094.0025600023757000
2017-09-0597.0098.0093.0093.0076200072049000
2017-09-0499.0099.0095.0097.0033100032099000
2017-09-0199.00100.0098.0099.0024300024136000
2017-08-31100.00101.0099.0099.0015400015358000
2017-08-30102.00103.0099.0099.0052300052755000
2017-08-29101.00102.00100.00101.0023300023538000
2017-08-28103.00104.00102.00103.0027700028526000
2017-08-25100.00102.0099.00101.0019900020024000
2017-08-2497.00102.0097.00100.0025800025613000
2017-08-2398.0099.0097.0098.0023100022639000
2017-08-2298.0098.0096.0097.0021700021183000
2017-08-2199.0099.0097.0097.0018400018024000
2017-08-1899.00100.0097.0098.0029900029479000
2017-08-1797.00100.0097.00100.0044100043697000
2017-08-1695.0099.0095.0099.0041100039906000
2017-08-1596.0099.0093.0095.001058000101046000
2017-08-14101.00101.0095.0095.001522000148574000
2017-08-10107.00111.00104.00106.0051000054056000
2017-08-09111.00111.00107.00107.0053900058444000
2017-08-08111.00112.00110.00112.0030800034338000
2017-08-07110.00111.00110.00110.0014900016439000
2017-08-04107.00110.00107.00110.0026200028494000
2017-08-03109.00110.00105.00107.0077900083985000
2017-08-02107.00111.00107.00111.0035200038506000
2017-08-01113.00113.00106.00107.001025000111622000
2017-07-31113.00114.00111.00113.0041300046311000
2017-07-28120.00120.00112.00113.001814000208508000
2017-07-27121.00124.00117.00120.001609000192760000
2017-07-26124.00124.00120.00121.0058700071387000
2017-07-25120.00126.00120.00123.001367000168137000
2017-07-24119.00121.00118.00120.0038800046408000
2017-07-21119.00120.00118.00120.0047700056678000
2017-07-20118.00120.00117.00119.00852000100460000
2017-07-19121.00122.00116.00118.001550000183253000
2017-07-18128.00130.00121.00122.002186000273073000
2017-07-14131.00132.00128.00131.001319000171739000
2017-07-13126.00133.00125.00133.003080000398363000
2017-07-12126.00127.00122.00126.001111000137800000
2017-07-11128.00131.00123.00124.002177000274568000
2017-07-10116.00127.00115.00127.002680000325685000
2017-07-07118.00119.00113.00115.001255000145496000
2017-07-06123.00123.00117.00119.001225000146928000
2017-07-05116.00122.00115.00120.002526000300647000
2017-07-04112.00123.00111.00115.004060000473545000
2017-07-03110.00112.00109.00112.0062800069378000
2017-06-30110.00112.00106.00112.0065900072040000
2017-06-29111.00114.00110.00112.0080500090035000
2017-06-28116.00118.00110.00111.001256000142626000
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

   ※ 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。 

Twitter