[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 
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
2016-05-231331.001336.001308.001316.001680022203900
2016-05-201292.001344.001292.001330.001910025293400
2016-05-191300.001323.001281.001308.003400044240500
2016-05-181302.001308.001282.001286.001500019398900
2016-05-171312.001330.001296.001300.003320043285800
2016-05-161314.001333.001312.001314.001670022062800
2016-05-131361.001361.001299.001314.003960052424200
2016-05-121390.001390.001356.001375.002760037964000
2016-05-111410.001410.001379.001392.001010014026400
2016-05-101393.001416.001393.001406.001500021085500
2016-05-091409.001409.001389.001402.001090015292800
2016-05-061400.001400.001365.001381.001900026218300
2016-05-021386.001409.001383.001400.001680023411200
2016-04-281494.001499.001412.001440.002530037005900
2016-04-271457.001500.001430.001491.004360064144700
2016-04-261445.001454.001379.001432.004070057781800
2016-04-251484.001484.001441.001446.002910042314800
2016-04-221468.001520.001464.001483.005780086136900
2016-04-211476.001529.001476.001488.004930073985400
2016-04-201486.001490.001469.001476.002740040543800
2016-04-191432.001490.001432.001490.006110090009300
2016-04-181383.001438.001375.001432.005140072353600
2016-04-151423.001446.001413.001443.002100030073100
2016-04-141431.001475.001427.001453.006210089758500
2016-04-131325.001422.001325.001419.00100000138226200
2016-04-121332.001334.001307.001324.006920091354500
2016-04-111223.001362.001223.001359.00128200163591700
2016-04-081172.001212.001172.001206.003800045218100
2016-04-071223.001227.001175.001202.005630067574600
2016-04-061214.001226.001181.001219.004980060109900
2016-04-051319.001339.001232.001237.00184700236887000
2016-04-041156.001170.001128.001169.002100024149900
2016-04-011202.001203.001128.001141.005450062884500
2016-03-311234.001235.001194.001202.002900035024800
2016-03-301218.001236.001206.001226.004120050473300
2016-03-291210.001214.001189.001210.001320015888300
2016-03-281221.001221.001190.001209.002070024897100
2016-03-251218.001218.001200.001205.003670044163100
2016-03-241220.001223.001210.001211.001170014205700
2016-03-231224.001227.001217.001219.00970011856200
2016-03-221225.001240.001212.001219.001950023822000
2016-03-181223.001230.001214.001220.001850022580800
2016-03-171226.001235.001220.001228.001870022936900
2016-03-161237.001245.001225.001226.001550019106000
2016-03-151260.001270.001230.001235.002900036165100
2016-03-141247.001275.001233.001262.002890036311800
2016-03-111216.001259.001216.001247.002100025972600
2016-03-101222.001259.001222.001232.002270028154300
2016-03-091236.001246.001205.001216.002490030341500
2016-03-081260.001260.001219.001246.001930023920700
2016-03-071275.001281.001251.001260.001450018338700
2016-03-041257.001286.001254.001273.001610020501900
2016-03-031241.001268.001241.001262.001510019001500
2016-03-021210.001247.001210.001242.003590044239600
2016-03-011190.001214.001190.001195.005100061082900
2016-02-291225.001225.001170.001170.002820033506200
2016-02-261187.001214.001187.001202.003000035961700
2016-02-251170.001182.001156.001177.005650066168300
2016-02-241170.001195.001155.001180.007090083485000
2016-02-231200.001202.001161.001170.00106100126324100
2016-02-221178.001185.001143.001180.002870033583200
2016-02-191172.001196.001168.001185.002750032516100
2016-02-181144.001202.001144.001189.006920081185500
2016-02-171185.001192.001140.001144.005760067038000
2016-02-161225.001239.001203.001204.002210026922300
2016-02-151233.001244.001206.001225.002720033229600
2016-02-121201.001201.001121.001150.005010058246100
2016-02-101265.001277.001224.001264.003120038896100
2016-02-091266.001272.001257.001265.004240053636200
2016-02-081343.001347.001299.001329.002280030178000
2016-02-051320.001358.001310.001330.002050027249300
2016-02-041393.001405.001314.001320.003740050613800
2016-02-031428.001428.001348.001398.003580050137300
2016-02-021497.001497.001458.001472.003240047818500
2016-02-011555.001560.001498.001510.004720071767900
2016-01-291405.001466.001398.001465.002750039107000
2016-01-281390.001407.001380.001398.003030042213700
2016-01-271399.001399.001380.001390.001980027476800
2016-01-261377.001378.001350.001358.002230030364600
2016-01-251350.001377.001325.001373.002680036348200
2016-01-221209.001298.001209.001292.002860035541300
2016-01-211250.001259.001186.001186.005720070318900
2016-01-201340.001369.001284.001284.002360031261000
2016-01-191355.001355.001327.001341.001840024683200
2016-01-181356.001365.001329.001365.001380018592500
2016-01-151408.001412.001378.001395.002570035823000
2016-01-141408.001409.001363.001386.002660036877400
2016-01-131425.001437.001403.001426.002540036131200
2016-01-121516.001520.001375.001381.0074700107538700
2016-01-081515.001515.001481.001501.003590053928700
2016-01-071533.001559.001512.001515.002820043087600
2016-01-061534.001559.001511.001546.002270034978500
2016-01-051510.001520.001497.001515.001590024038700
2016-01-041549.001564.001504.001505.003190048746800
2015-12-301517.001541.001501.001535.002650040238600
2015-12-291522.001522.001473.001515.002730041056300
2015-12-281558.001558.001453.001521.002370035726300
2015-12-251488.001534.001480.001501.004200063072000
2015-12-241566.001589.001502.001517.004190065019800
2015-12-221536.001563.001517.001545.001930029835700
2015-12-211536.001542.001504.001526.003010045842900
2015-12-181610.001611.001551.001567.003600057005700
2015-12-171634.001634.001590.001631.002580041929500
2015-12-161502.001575.001502.001575.004260065662500
2015-12-151570.001575.001404.001475.0081100122022800
2015-12-141590.001590.001521.001569.003650057198600
2015-12-111604.001642.001604.001623.002780044981100
2015-12-101628.001632.001598.001603.004640074879200
2015-12-091691.001695.001652.001665.004280071391900
2015-12-081706.001720.001668.001703.004410074728600
2015-12-071700.001724.001691.001703.002200037580800
2015-12-041700.001715.001671.001706.003950066929400
2015-12-031735.001735.001707.001711.002330039943700
2015-12-021706.001735.001705.001735.002780047838700
2015-12-011720.001745.001706.001710.002740047287900
2015-11-301712.001731.001712.001726.002570044276700
2015-11-271732.001745.001700.001721.003620062148200
2015-11-261723.001750.001718.001726.004470077342700

   ※ 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