[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 
2017-10-171285.001285.001260.001276.005570070892900
2017-10-161262.001292.001262.001285.00123400158334800
2017-10-131250.001258.001236.001256.00122100152785200
2017-10-121170.001249.001170.001240.00235900287648200
2017-10-111159.001168.001146.001168.00119300138367900
2017-10-101113.001116.001111.001111.004540050513900
2017-10-061120.001120.001112.001112.001930021498600
2017-10-051139.001139.001110.001111.008050089912200
2017-10-041154.001156.001133.001137.002560029331100
2017-10-031158.001162.001151.001154.001090012607300
2017-10-021157.001163.001153.001158.00970011231000
2017-09-291165.001166.001156.001157.001760020432300
2017-09-281162.001162.001150.001159.002370027410700
2017-09-271165.001166.001154.001162.001500017412500
2017-09-261153.001170.001148.001170.003370039015700
2017-09-251150.001157.001143.001147.002060023667800
2017-09-221151.001152.001134.001143.002830032343700
2017-09-211140.001154.001135.001153.002390027345200
2017-09-201155.001156.001135.001141.002110024179600
2017-09-191144.001160.001142.001157.003980045815100
2017-09-151130.001147.001127.001144.003390038644300
2017-09-141131.001139.001127.001135.002070023467400
2017-09-131131.001142.001131.001139.003130035594600
2017-09-121140.001144.001133.001134.001810020591900
2017-09-111133.001142.001125.001139.004120046766300
2017-09-081122.001133.001112.001130.004200047165100
2017-09-071118.001128.001117.001126.002230025047100
2017-09-061111.001120.001106.001118.002640029452900
2017-09-051127.001129.001111.001114.002540028404500
2017-09-041122.001134.001107.001133.006350071296600
2017-09-011104.001125.001103.001119.008350093187300
2017-08-311100.001106.001099.001102.002060022695600
2017-08-301101.001102.001091.001098.005120056200600
2017-08-291106.001107.001088.001092.00108700119364600
2017-08-281115.001115.001106.001106.008780097433400
2017-08-251109.001112.001103.001106.003370037274300
2017-08-241108.001122.001104.001104.003060033955700
2017-08-231113.001117.001102.001103.003360037207000
2017-08-221111.001120.001104.001106.005600062038900
2017-08-211115.001118.001108.001110.003300036705800
2017-08-181122.001122.001109.001112.005420060389200
2017-08-171135.001135.001123.001127.004390049662000
2017-08-161127.001136.001123.001133.002360026716100
2017-08-151125.001133.001116.001120.004620051852800
2017-08-141125.001125.001110.001117.004540050710600
2017-08-101140.001146.001125.001128.004650052753100
2017-08-091150.001151.001130.001142.003920044657000
2017-08-081148.001155.001140.001151.003620041519800
2017-08-071136.001146.001135.001142.002570029316300
2017-08-041130.001139.001129.001134.003850043651000
2017-08-031125.001130.001118.001126.003400038196800
2017-08-021130.001134.001121.001122.004100046193300
2017-08-011121.001128.001116.001128.004700052830800
2017-07-311119.001122.001112.001115.003310036970300
2017-07-281124.001126.001110.001115.007490083598100
2017-07-271132.001139.001123.001124.006140069335400
2017-07-261142.001142.001128.001132.004850054975000
2017-07-251145.001145.001134.001138.003110035430100
2017-07-241141.001154.001138.001140.004970056767600
2017-07-211143.001143.001133.001136.003390038549800
2017-07-201133.001148.001127.001143.003580040820700
2017-07-191134.001142.001120.001131.004760053866400
2017-07-181151.001153.001133.001134.006540074735700
2017-07-141155.001163.001148.001150.004510052045800
2017-07-131187.001187.001152.001155.004860056663400
2017-07-121186.001192.001173.001178.0086700102535100
2017-07-111223.001223.001205.001207.002590031378300
2017-07-101207.001219.001207.001211.001360016475900
2017-07-071211.001214.001205.001205.002710032758200
2017-07-061212.001219.001211.001212.002180026454400
2017-07-051219.001219.001206.001214.001070012969800
2017-07-041216.001225.001212.001213.001500018279000
2017-07-031216.001226.001209.001212.001690020536100
2017-06-301208.001226.001206.001214.001800021876500
2017-06-291205.001216.001205.001211.002010024354600
2017-06-281223.001223.001202.001203.002390028969300
2017-06-271226.001226.001212.001218.001850022532100
2017-06-261218.001228.001211.001212.001540018731200
2017-06-231239.001240.001215.001218.002460030150300
2017-06-221238.001254.001235.001239.003180039561900
2017-06-211219.001236.001216.001236.004410054190700
2017-06-201217.001220.001205.001216.002340028435700
2017-06-191209.001217.001208.001215.002610031659400
2017-06-161198.001204.001198.001203.0069008292400
2017-06-151197.001206.001196.001197.0076009115300
2017-06-141206.001215.001189.001197.002590031214300
2017-06-131196.001205.001196.001202.001670020032000
2017-06-121193.001197.001190.001196.00890010629500
2017-06-091199.001207.001190.001193.002320027785600
2017-06-081205.001208.001198.001199.001230014801000
2017-06-071200.001207.001199.001202.001280015387500
2017-06-061207.001212.001196.001197.001980023842200
2017-06-051202.001219.001198.001213.004880058974700
2017-06-021200.001207.001194.001202.002430029182200
2017-06-011198.001203.001191.001200.002120025420200
2017-05-311200.001200.001189.001191.001490017786100
2017-05-301200.001202.001192.001198.001030012333500
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

   ※ 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