[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 
2017-02-2093.0096.0093.0095.0039300037122000
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
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

   ※ 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