[9078 東証2部] エスライン 日足 時系列データ

[9078 東証2部] エスライン (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231177.001245.001160.001198.001000011999100
2017-08-221124.001169.001100.001161.0081009107400
2017-08-211071.001094.001046.001094.002090022350200
2017-08-181030.001030.001030.001030.00400412000
2017-08-171016.001039.001016.001030.0040004091800
2017-08-16989.001000.00985.001000.0016001578700
2017-08-15995.001006.00985.00985.00800792800
2017-08-14990.00995.00985.00995.0014001387300
2017-08-101003.001013.00990.001000.001290012866100
2017-08-091036.001036.001033.001033.0021002169600
2017-08-0800
2017-08-071011.001033.001011.001033.0032003245200
2017-08-041070.001070.001065.001065.00200213500
2017-08-031037.001057.001037.001057.0012001256600
2017-08-021037.001037.001037.001037.00100103700
2017-08-011039.001039.001037.001037.00200207600
2017-07-311040.001040.001031.001039.00400415000
2017-07-281049.001049.001040.001040.00400418300
2017-07-271038.001049.001038.001049.00800836900
2017-07-261020.001031.001020.001029.0044004519700
2017-07-251029.001029.001020.001020.00300306900
2017-07-241020.001020.001005.001010.0018001821600
2017-07-211031.001031.001012.001012.0011001124300
2017-07-201030.001040.001030.001031.00700724100
2017-07-191010.001029.001010.001029.0021002138300
2017-07-181001.001010.001001.001010.00900901900
2017-07-141018.001018.00998.001001.00900905800
2017-07-131008.001008.001008.001008.00200201600
2017-07-121014.001015.001002.001002.00700707600
2017-07-11985.001000.00985.00990.0019001882400
2017-07-10975.00977.00975.00977.00300292700
2017-07-07975.00975.00975.00975.00500487500
2017-07-06984.00984.00975.00975.00200195900
2017-07-05969.00970.00969.00969.0065006304500
2017-07-04974.00974.00968.00969.001230011969100
2017-07-03974.00974.00971.00974.0045004379800
2017-06-30968.00979.00968.00970.001000972400
2017-06-29976.00976.00969.00970.00300291500
2017-06-28972.00985.00969.00969.00400389900
2017-06-27971.00972.00971.00972.00500485900
2017-06-26971.00971.00971.00971.0010097100
2017-06-23990.00990.00972.00972.00600586000
2017-06-22995.00995.00971.00975.00900881800
2017-06-21981.00990.00975.00980.0018001774200
2017-06-20972.00994.00972.00981.00600589200
2017-06-19987.00987.00987.00987.0010098700
2017-06-1600
2017-06-1500
2017-06-14966.00966.00966.00966.0010096600
2017-06-13967.00967.00966.00966.00700676300
2017-06-12967.00967.00967.00967.0010096700
2017-06-09967.00967.00967.00967.0010096700
2017-06-08969.00969.00965.00965.00200193400
2017-06-07983.00983.00983.00983.0010098300
2017-06-06968.00996.00968.00996.00300293200
2017-06-05981.00981.00966.00967.00500487600
2017-06-02970.00970.00956.00956.00300288200
2017-06-01958.00958.00958.00958.0010095800
2017-05-3100
2017-05-30956.00956.00955.00955.00200191100
2017-05-29960.00960.00960.00960.0010096000
2017-05-26973.00973.00960.00960.0018001730700
2017-05-25952.00967.00952.00964.00500481100
2017-05-24955.00955.00952.00952.0011001050200
2017-05-2300
2017-05-22963.00963.00957.00957.00800768800
2017-05-19960.00960.00960.00960.00200192000
2017-05-18955.00960.00955.00960.00400383500
2017-05-17968.00985.00968.00985.0015001470700
2017-05-16967.00968.00967.00968.00600580400
2017-05-15967.00967.00960.00966.00500482300
2017-05-12966.00973.00966.00973.00200193900
2017-05-11966.00996.00965.00996.00800777200
2017-05-10966.00966.00960.00964.00700674800
2017-05-09959.00980.00956.00971.0013001263200
2017-05-08960.00963.00960.00963.00200192300
2017-05-02940.00959.00940.00950.0011001043000
2017-05-01934.00934.00934.00934.0010093400
2017-04-28950.00950.00946.00946.00300284600
2017-04-27959.00959.00959.00959.0010095900
2017-04-2600
2017-04-25931.00960.00931.00960.00900852700
2017-04-24931.00931.00930.00930.00400372300
2017-04-21930.00930.00927.00927.00200185700
2017-04-20944.00944.00940.00940.00400376400
2017-04-1900
2017-04-18930.00959.00930.00959.00200188900
2017-04-17921.00946.00921.00945.0016001508100
2017-04-14925.00925.00920.00920.0011001015800
2017-04-13930.00930.00930.00930.00200186000
2017-04-12928.00930.00927.00929.00800743000
2017-04-11928.00931.00928.00931.00800743900
2017-04-10936.00936.00935.00935.00200187100
2017-04-07931.00940.00925.00940.001000927100
2017-04-06954.00954.00923.00931.0027002531800
2017-04-05971.00971.00951.00954.001050010173300
2017-04-04992.00992.00986.00986.00400395900
2017-04-031001.001001.001000.001000.00700700200
2017-03-311030.001030.001028.001028.00200205800
2017-03-30996.001000.00995.001000.00800798300
2017-03-29989.001039.00989.001000.00900902900
2017-03-281040.001048.001030.001031.0013001343400
2017-03-271041.001041.001041.001041.00300312300
2017-03-241020.001020.001010.001011.00500508100
2017-03-231067.001100.00978.001020.0046004688000
2017-03-221056.001067.001050.001067.00800842900
2017-03-211088.001088.001051.001055.0010001067300
2017-03-171062.001070.001061.001061.00900956700
2017-03-161049.001062.001049.001062.0018001892300
2017-03-151050.001050.001030.001030.00300312900
2017-03-141035.001048.001024.001048.0021002161900
2017-03-131029.001050.001029.001050.0018001871500
2017-03-101050.001050.001000.001029.0012001226800

   ※ 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