[7520 東証1部] エコス 日足 時系列データ

[7520 東証1部] エコス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291200.001200.001188.001194.001020012186900
2017-05-261204.001204.001186.001187.001360016236800
2017-05-251201.001204.001195.001195.001360016332200
2017-05-241198.001204.001197.001201.00980011761500
2017-05-231198.001201.001192.001198.001050012562000
2017-05-221198.001209.001187.001198.002030024374600
2017-05-191187.001189.001181.001187.0073008654400
2017-05-181191.001195.001181.001187.002100024925400
2017-05-171200.001200.001190.001197.001210014445200
2017-05-161198.001206.001193.001200.001410016908900
2017-05-151203.001203.001193.001198.001310015707900
2017-05-121196.001202.001187.001200.002480029649900
2017-05-111200.001204.001184.001196.002210026395900
2017-05-101196.001208.001196.001199.001870022456000
2017-05-091199.001203.001195.001195.002200026384500
2017-05-081210.001218.001190.001199.003980047894300
2017-05-021200.001210.001189.001199.003120037491500
2017-05-011189.001210.001184.001200.006660079738200
2017-04-281160.001164.001152.001157.001700019691300
2017-04-271155.001166.001155.001159.001700019741500
2017-04-261157.001166.001152.001161.002290026579500
2017-04-251151.001154.001140.001149.001580018134100
2017-04-241135.001151.001132.001150.002310026392600
2017-04-211117.001126.001111.001122.001810020269300
2017-04-201126.001126.001111.001114.001960021884900
2017-04-191111.001135.001111.001123.001920021612400
2017-04-181108.001112.001099.001111.001800019951900
2017-04-171088.001098.001088.001096.001050011496400
2017-04-141096.001096.001087.001088.002020022033000
2017-04-131111.001111.001089.001096.003160034723200
2017-04-121108.001124.001098.001116.007130078809200
2017-04-111168.001175.001161.001168.001200014024900
2017-04-101164.001172.001164.001167.001190013901300
2017-04-071150.001167.001136.001154.001530017607800
2017-04-061150.001155.001127.001134.002390027230100
2017-04-051162.001172.001155.001155.001190013807300
2017-04-041176.001178.001160.001162.002260026380400
2017-04-031175.001182.001172.001176.001170013771400
2017-03-311187.001191.001175.001175.002190025889500
2017-03-301194.001196.001186.001187.001250014877700
2017-03-291198.001202.001185.001193.001670019899600
2017-03-281200.001200.001190.001198.002370028349300
2017-03-271204.001204.001186.001191.001560018618600
2017-03-241190.001202.001185.001193.001340015988800
2017-03-231190.001193.001185.001187.001540018296300
2017-03-221199.001200.001190.001190.002040024374100
2017-03-211208.001210.001200.001208.001820021964700
2017-03-171207.001208.001195.001208.001460017545600
2017-03-161201.001207.001191.001204.003020036295500
2017-03-151212.001216.001200.001208.001190014388300
2017-03-141210.001211.001202.001207.001020012320100
2017-03-131205.001218.001205.001215.001600019381300
2017-03-101202.001206.001197.001204.002490029941100
2017-03-091201.001201.001194.001197.001060012694400
2017-03-081200.001203.001193.001197.001580018922200
2017-03-071187.001198.001187.001193.001340015979900
2017-03-061200.001202.001186.001186.003000035753400
2017-03-031199.001205.001197.001200.002160025951500
2017-03-021196.001204.001195.001201.001890022679900
2017-03-011205.001205.001186.001194.001860022195100
2017-02-281207.001218.001193.001199.003500042283100
2017-02-271201.001208.001196.001203.002960035559100
2017-02-241200.001206.001192.001204.006510078191500
2017-02-231211.001228.001211.001227.007400090063100
2017-02-221220.001230.001212.001226.006530079706700
2017-02-211211.001223.001211.001221.003260039682600
2017-02-201216.001217.001210.001210.006890083624500
2017-02-171218.001220.001213.001218.002890035174100
2017-02-161224.001227.001215.001220.004620056384900
2017-02-151227.001228.001220.001225.002270027801600
2017-02-141225.001228.001217.001218.004780058376600
2017-02-131232.001232.001220.001221.003190039048500
2017-02-101230.001230.001218.001221.003310040496200
2017-02-091229.001229.001212.001215.002630032043600
2017-02-081217.001235.001211.001234.004540055549500
2017-02-071219.001219.001202.001211.001480017914700
2017-02-061213.001213.001202.001208.003390040933200
2017-02-031214.001224.001199.001204.007140086248600
2017-02-021238.001238.001212.001214.008090099232600
2017-02-011245.001245.001222.001237.004850059963400
2017-01-311258.001258.001248.001251.002460030821600
2017-01-301273.001284.001245.001266.004100051750600
2017-01-271228.001274.001228.001270.004850060577900
2017-01-261226.001227.001219.001224.002170026561200
2017-01-251228.001233.001211.001214.003140038262200
2017-01-241212.001229.001200.001225.005820070418800
2017-01-231222.001228.001203.001203.005110061954000
2017-01-201235.001235.001214.001215.006230076006800
2017-01-191260.001260.001236.001241.003470043239600
2017-01-181243.001254.001243.001250.002630032840900
2017-01-171250.001261.001242.001243.004820060244000
2017-01-161295.001296.001264.001264.006230079759100
2017-01-131303.001318.001290.001306.006780088460400
2017-01-121298.001352.001296.001324.00153000201735400
2017-01-111398.001418.001375.001418.004310060257600
2017-01-101392.001399.001368.001397.0080000110872800
2017-01-061369.001369.001328.001332.006820091482500
2017-01-051345.001370.001341.001365.003360045631200
2017-01-041310.001343.001310.001339.003810050637100
2016-12-301288.001315.001288.001305.002330030337900
2016-12-291306.001334.001279.001290.004280056262300
2016-12-281300.001339.001290.001304.004530059489100
2016-12-271270.001300.001270.001300.003700047744200
2016-12-261240.001276.001235.001272.004700058947200
2016-12-221225.001236.001200.001225.002430029696400
2016-12-211227.001245.001224.001230.003560044000900
2016-12-201209.001236.001209.001227.003000036769500
2016-12-191200.001208.001195.001207.001950023439800
2016-12-161183.001208.001182.001206.002730032692200
2016-12-151189.001189.001172.001181.003000035383600
2016-12-141190.001192.001183.001189.001110013193200
2016-12-131190.001190.001170.001187.002350027769900
2016-12-121189.001189.001175.001182.001570018562800
2016-12-091170.001182.001170.001180.001790021048500
2016-12-081190.001190.001164.001176.001690019874100
2016-12-071169.001184.001165.001181.001970023221000
2016-12-061167.001170.001154.001156.002190025386900
2016-12-051177.001177.001164.001167.001070012502800
2016-12-021182.001184.001173.001177.001110013061800
2016-12-011200.001200.001176.001182.002050024401700
2016-11-301175.001192.001170.001184.001760020776700
2016-11-291170.001176.001168.001176.001050012311400
2016-11-281193.001193.001168.001177.001530018055500
2016-11-251184.001184.001167.001179.001320015547600
2016-11-241181.001184.001177.001182.001070012638000
2016-11-221175.001185.001168.001181.001340015755900
2016-11-211177.001185.001173.001181.001340015799300
2016-11-181177.001181.001169.001178.00980011525800
2016-11-171178.001186.001166.001179.0063007414100
2016-11-161174.001190.001174.001183.001000011819700
2016-11-151192.001193.001178.001185.0066007815300
2016-11-141178.001199.001178.001186.0070008317600
2016-11-111180.001200.001178.001178.001430016973600
2016-11-101150.001179.001150.001176.001740020342100
2016-11-091180.001180.001100.001120.003290037207500
2016-11-081195.001196.001160.001170.001640019292600
2016-11-071167.001193.001165.001192.001330015694100
2016-11-041170.001181.001147.001179.001920022384800
2016-11-021200.001206.001167.001182.004080048494800
2016-11-011237.001237.001211.001225.001470017999400
2016-10-311234.001241.001225.001237.001320016300200
2016-10-281243.001243.001226.001241.002000024768300
2016-10-271236.001248.001234.001243.002930036393200
2016-10-261220.001239.001220.001237.002470030387000
2016-10-251222.001240.001205.001220.002590031650900
2016-10-241195.001230.001195.001227.004020048950400
2016-10-211172.001186.001172.001183.003350039522000
2016-10-201138.001171.001135.001170.004070047094100
2016-10-191138.001144.001134.001135.001440016395900
2016-10-181132.001140.001130.001138.001620018370200
2016-10-171139.001143.001130.001132.001630018507200
2016-10-141131.001151.001131.001148.001370015643600
2016-10-131151.001151.001127.001140.001800020500500
2016-10-121161.001161.001143.001152.001600018405600
2016-10-111173.001176.001157.001163.003130036532100
2016-10-071169.001169.001130.001143.003290037791300
2016-10-061160.001178.001158.001177.004160048557800
2016-10-051146.001160.001138.001146.001860021388300
2016-10-041124.001145.001124.001139.001590018084000
2016-10-031112.001130.001109.001127.001350015113400
2016-09-301115.001119.001106.001107.001460016214200
2016-09-291122.001129.001117.001124.001110012448700
2016-09-281140.001140.001117.001123.00940010593000
2016-09-271120.001140.001103.001140.002260025271000
2016-09-261149.001149.001128.001133.001670018987100
2016-09-231102.001133.001100.001132.002660029849300
2016-09-211079.001090.001070.001088.001500016174200
2016-09-201091.001097.001073.001079.002290024868500
2016-09-161098.001114.001091.001112.001110012250500
2016-09-151090.001092.001073.001089.001540016682800
2016-09-141110.001110.001084.001090.001760019280600
2016-09-131116.001121.001112.001112.00910010136700
2016-09-121120.001120.001111.001115.001220013600000
2016-09-091129.001129.001122.001123.002190024670300
2016-09-081141.001143.001132.001134.001060012051000
2016-09-071131.001143.001130.001139.001250014207900
2016-09-061129.001147.001126.001141.001150013055200
2016-09-051132.001135.001127.001129.001110012552300
2016-09-021139.001146.001130.001130.0077008742600
2016-09-011130.001134.001110.001134.001920021580300
2016-08-311136.001136.001124.001128.001320014901600
2016-08-301143.001146.001131.001134.002730031092900
2016-08-291174.001179.001140.001146.007580088343900
2016-08-261182.001184.001163.001167.004060047611100
2016-08-251209.001210.001186.001190.002520030233400
2016-08-241201.001218.001201.001211.001430017289100
2016-08-231218.001219.001206.001209.005700069310000
2016-08-221206.001235.001206.001229.004080049606800
2016-08-191188.001218.001188.001210.002720032773900
2016-08-181179.001191.001172.001176.002340027618200
2016-08-171154.001199.001154.001193.002410028366700
2016-08-161187.001187.001160.001160.001960022992200
2016-08-151195.001195.001181.001184.001310015588600
2016-08-121177.001177.001164.001175.001410016556800
2016-08-101160.001167.001153.001167.001400016255100
2016-08-091155.001162.001154.001160.0077008920100
2016-08-081150.001159.001150.001154.001050012100400
2016-08-051150.001167.001140.001143.001190013642900
2016-08-041159.001164.001147.001155.002600030036200
2016-08-031165.001169.001155.001156.002580029968300
2016-08-021177.001200.001176.001179.002080024639800
2016-08-011186.001188.001175.001183.001490017614000
2016-07-291185.001195.001180.001194.002350027892000
2016-07-281196.001196.001182.001187.002230026515200
2016-07-271207.001210.001196.001203.001960023577500
2016-07-261231.001235.001201.001205.002410029268800
2016-07-251223.001246.001215.001231.001510018587800
2016-07-221236.001236.001212.001219.001460017856000
2016-07-211242.001244.001234.001240.001330016485400
2016-07-201232.001235.001219.001234.001230015069200
2016-07-191283.001283.001221.001240.002500031089200
2016-07-151299.001314.001240.001253.003290042105800
2016-07-141298.001298.001270.001287.001500019266900
2016-07-131290.001306.001269.001275.002240028828800
2016-07-121264.001303.001260.001284.003980050839100
2016-07-111247.001256.001225.001231.003400042087300
2016-07-081255.001255.001200.001217.002180026596500
2016-07-071225.001236.001211.001225.001280015633000
2016-07-061236.001236.001223.001230.001420017466600
2016-07-051240.001249.001238.001245.001080013410500
2016-07-041235.001254.001235.001247.001200014951700
2016-07-011233.001242.001233.001235.001440017797000
2016-06-301225.001245.001225.001233.001590019582900
2016-06-291233.001233.001208.001229.001630019937600
2016-06-281199.001207.001168.001201.001890022525000
2016-06-271151.001183.001151.001169.002650030971100
2016-06-241250.001253.001125.001150.003900045535900
2016-06-231229.001229.001195.001227.001620019565200
2016-06-221238.001238.001212.001230.001900023280900
2016-06-211252.001253.001234.001246.001030012810100
2016-06-201230.001258.001230.001251.001230015279200
2016-06-171229.001241.001222.001229.001820022368200
2016-06-161281.001281.001229.001229.002260028300200
2016-06-151280.001297.001262.001291.001300016630200
2016-06-141317.001317.001278.001283.003340043116300
2016-06-131368.001372.001321.001324.002650035749500
2016-06-101371.001378.001351.001366.004440060632800
2016-06-091314.001340.001314.001338.001400018547500
2016-06-081308.001311.001294.001310.001120014581100
2016-06-071307.001314.001302.001306.001090014231000
2016-06-061301.001316.001301.001312.00830010858000
2016-06-031295.001320.001295.001318.0073009564200
2016-06-021333.001333.001280.001292.001980025804100
2016-06-011343.001343.001321.001342.001560020780700
2016-05-311336.001348.001324.001340.001230016440200
2016-05-301345.001345.001333.001340.001330017817900
2016-05-271332.001357.001331.001336.002290030697700
2016-05-261322.001330.001314.001326.001160015355300
2016-05-251318.001330.001306.001312.0051006713300
2016-05-241314.001328.001312.001315.001740022960600

   ※ 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