[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 
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
2016-06-2182.0082.0080.0081.00760006145000
2016-06-2080.0082.0080.0082.0015300012351000
2016-06-1781.0082.0079.0080.0015400012454000
2016-06-1684.0084.0079.0080.0022100017797000
2016-06-1584.0084.0081.0084.001000008246000
2016-06-1487.0087.0081.0082.0048000040084000
2016-06-1388.0090.0082.0086.001341000114792000
2016-06-1078.0080.0077.0079.0015200011865000
2016-06-0978.0079.0077.0077.0016900013223000
2016-06-0880.0080.0078.0078.0022500017814000
2016-06-0781.0082.0080.0080.0041800033748000
2016-06-0681.0082.0080.0082.00710005776000
2016-06-0382.0084.0082.0083.0014800012308000
2016-06-0284.0084.0082.0082.0017100014205000
2016-06-0184.0085.0084.0084.00640005387000
2016-05-3185.0085.0084.0085.00680005744000
2016-05-3085.0085.0083.0084.0012700010684000
2016-05-2784.0084.0082.0084.0020800017337000
2016-05-2686.0087.0084.0085.0015200012892000
2016-05-2586.0087.0085.0087.00620005347000
2016-05-2487.0087.0085.0085.0019000016274000
2016-05-2388.0088.0087.0087.00510004445000
2016-05-2089.0089.0088.0088.00150001322000
2016-05-1987.0088.0087.0087.00720006288000
2016-05-1887.0089.0085.0086.0016200014086000
2016-05-1787.0088.0086.0088.001050009090000
2016-05-1689.0090.0086.0086.0016200014298000
2016-05-1392.0093.0091.0092.00490004496000
2016-05-1291.0092.0091.0092.00550005009000
2016-05-1194.0095.0092.0092.0014700013694000
2016-05-1094.0094.0093.0094.00850007936000
2016-05-0990.0094.0090.0094.0011600010724000
2016-05-0691.0091.0088.0090.001100009831000
2016-05-0289.0091.0088.0090.0015500013860000
2016-04-2892.0093.0090.0092.0017100015598000
2016-04-2792.0092.0091.0092.00910008309000
2016-04-2696.0096.0090.0092.0050400046871000
2016-04-2598.00100.0097.0097.0038300037641000
2016-04-2293.0098.0092.0096.0037100035391000
2016-04-2192.0093.0091.0093.00790007269000
2016-04-2092.0092.0090.0091.00930008465000
2016-04-1991.0092.0090.0092.00570005186000
2016-04-1890.0091.0088.0089.0012500011179000
2016-04-1593.0094.0092.0093.00980009116000
2016-04-1496.0097.0093.0094.0020500019381000
2016-04-1395.0097.0095.0096.0018000017220000
2016-04-1293.0094.0092.0094.0012700011816000
2016-04-1190.0092.0089.0092.00880007928000
2016-04-0885.0091.0085.0091.0026700023667000
2016-04-0784.0089.0083.0087.0017700015381000
2016-04-0682.0085.0081.0084.0022100018286000
2016-04-0590.0090.0085.0085.0052500045147000
2016-04-0492.0093.0089.0090.0037200033812000
2016-04-01100.00100.0093.0094.0038900037115000
2016-03-3195.0099.0095.0098.0027500026714000
2016-03-3095.0098.0094.0095.0023400022446000
2016-03-2993.0096.0093.0095.00980009242000
2016-03-2896.0096.0094.0094.0012200011608000
2016-03-2595.0096.0095.0096.0013400012798000
2016-03-2495.0097.0092.0097.0042700040053000
2016-03-2398.00100.0096.0096.0045500044435000
2016-03-22100.00102.0099.00100.0031500031715000
2016-03-1899.00101.0096.0099.0059800058996000
2016-03-17107.00108.00100.00101.001234000128682000
2016-03-16106.00123.00104.00108.00110130001258748000
2016-03-15102.00104.00100.00101.0089400090759000
2016-03-1497.00104.0096.00102.002234000223614000
2016-03-1192.0095.0091.0095.0081000075027000
2016-03-1092.0096.0090.0095.003823000355718000
2016-03-0984.0084.0082.0082.0017800014701000
2016-03-0887.0087.0083.0084.0026700022707000
2016-03-0787.0089.0087.0087.0026600023231000
2016-03-0483.0086.0083.0086.0045000038091000
2016-03-0382.0083.0081.0082.0012900010554000
2016-03-0280.0082.0080.0082.0018000014589000
2016-03-0178.0080.0077.0080.0013100010270000
2016-02-2982.0083.0079.0079.0032300026113000
2016-02-2684.0084.0079.0082.00108700089200000
2016-02-2579.0083.0077.0083.00102200081934000
2016-02-2478.0080.0078.0079.0020500016069000
2016-02-2378.0081.0078.0079.0027100021400000
2016-02-2274.0079.0074.0078.0023200017882000
2016-02-1972.0079.0071.0076.0024600018347000
2016-02-1871.0073.0071.0073.00960006920000
2016-02-1770.0072.0069.0070.0014800010447000
2016-02-1668.0072.0068.0072.0030400021317000
2016-02-1568.0070.0066.0069.0054500037054000
2016-02-1266.0067.0060.0061.0078800049604000
2016-02-1073.0074.0068.0072.0054200038416000
2016-02-0977.0079.0071.0072.0071900053293000
2016-02-0877.0081.0077.0081.0025000019512000
2016-02-0582.0082.0079.0081.0028600022978000
2016-02-0483.0084.0083.0083.001000008367000
2016-02-0385.0085.0082.0083.0023800019918000
2016-02-0288.0088.0086.0087.0028600024839000
2016-02-0184.0089.0083.0088.0036400031212000
2016-01-2981.0083.0080.0083.0021300017384000
2016-01-2882.0083.0080.0081.0022700018475000
2016-01-2782.0083.0079.0082.0026200021241000
2016-01-2682.0082.0080.0081.0019500015832000
2016-01-2582.0085.0081.0082.0037600030967000
2016-01-2278.0082.0076.0080.0036100028298000
2016-01-2180.0083.0075.0076.0033600026441000
2016-01-2086.0086.0079.0081.0038900032020000
2016-01-1983.0086.0083.0085.0027900023511000
2016-01-1882.0085.0080.0084.0054000044706000
2016-01-1595.0097.0088.0088.0070500064861000
2016-01-1496.0097.0089.0095.0075600070634000
2016-01-1390.0098.0089.0098.0078200072691000
2016-01-12101.00101.0086.0089.001737000159329000
2016-01-08102.00105.00100.00103.0074900076563000
2016-01-0796.00108.0096.00105.002903000296240000
2016-01-0693.00101.0092.0095.001524000147427000
2016-01-0588.0094.0088.0093.0043700039837000
2016-01-0489.0091.0087.0088.0026800023806000
2015-12-3084.0089.0084.0089.0044300038500000
2015-12-2976.0088.0076.0085.001229000103559000
2015-12-2873.0079.0073.0078.0041700031641000
2015-12-2574.0074.0070.0072.0092400067187000
2015-12-2480.0081.0075.0075.00106100082989000
2015-12-2284.0085.0081.0081.0051400042866000
2015-12-2187.0087.0081.0084.0087900074260000
2015-12-1889.0089.0088.0088.0028100024861000
2015-12-1791.0091.0089.0090.0022900020641000
2015-12-1689.0090.0088.0088.0029400026151000
2015-12-1590.0092.0088.0088.0025700023091000
2015-12-1491.0091.0090.0091.0027200024719000
2015-12-1195.0095.0092.0093.0012300011471000
2015-12-1094.0096.0092.0095.0018900017738000
2015-12-0993.0096.0093.0095.0022000020626000
2015-12-0895.0096.0094.0094.0026700025242000
2015-12-0796.0097.0095.0095.0021900021013000
2015-12-0493.0098.0093.0094.0068200065072000
2015-12-0394.0094.0093.0093.00740006904000
2015-12-0294.0094.0093.0093.001010009462000
2015-12-0193.0094.0093.0094.0015100014092000
2015-11-3094.0095.0093.0093.0019000017948000
2015-11-2795.0096.0093.0093.0016500015562000
2015-11-2695.0095.0094.0095.0015300014470000

   ※ 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