[1743 大証2部] コーアツ工業 日足 時系列データ

[1743 大証2部] コーアツ工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12195.00195.00195.00195.001000195000
2013-07-1100
2013-07-10195.00195.00195.00195.002000390000
2013-07-09195.00195.00195.00195.001000195000
2013-07-08190.00190.00190.00190.001000190000
2013-07-0500
2013-07-04190.00190.00190.00190.002000380000
2013-07-03195.00195.00195.00195.001000195000
2013-07-02190.00190.00190.00190.002000380000
2013-07-01189.00189.00189.00189.001000189000
2013-06-28189.00189.00189.00189.001000189000
2013-06-27181.00190.00181.00190.003000557000
2013-06-2600
2013-06-25189.00189.00189.00189.002000378000
2013-06-24186.00186.00186.00186.001000186000
2013-06-21184.00184.00184.00184.002000368000
2013-06-2000
2013-06-19184.00190.00184.00190.0070001303000
2013-06-1800
2013-06-17183.00183.00183.00183.002000366000
2013-06-14186.00186.00183.00183.00140002598000
2013-06-13188.00191.00188.00191.002000379000
2013-06-1200
2013-06-1100
2013-06-10192.00192.00192.00192.003000576000
2013-06-07187.00187.00187.00187.001000187000
2013-06-06208.00208.00193.00196.003000597000
2013-06-05185.00208.00185.00208.00170003330000
2013-06-04190.00190.00189.00189.004000759000
2013-06-03193.00195.00192.00195.005000966000
2013-05-31193.00193.00193.00193.002000386000
2013-05-30198.00205.00194.00195.00110002172000
2013-05-29208.00208.00208.00208.001000208000
2013-05-28206.00206.00201.00201.0070001433000
2013-05-27209.00209.00208.00209.0050001044000
2013-05-24205.00213.00205.00209.0080001678000
2013-05-23210.00212.00205.00205.0090001867000
2013-05-22213.00213.00212.00212.004000850000
2013-05-2100
2013-05-20220.00228.00212.00219.00170003737000
2013-05-17220.00220.00220.00220.001000220000
2013-05-16222.00222.00205.00205.0090001965000
2013-05-15225.00225.00222.00222.0080001788000
2013-05-14227.00227.00227.00227.002000454000
2013-05-13225.00229.00225.00229.0060001361000
2013-05-10229.00229.00223.00224.00120002690000
2013-05-09228.00229.00228.00229.0060001371000
2013-05-08230.00230.00224.00224.0080001817000
2013-05-07243.00243.00235.00236.0070001674000
2013-05-02228.00233.00228.00233.0080001837000
2013-05-01219.00223.00219.00222.00130002886000
2013-04-30215.00218.00215.00218.0050001083000
2013-04-26213.00216.00212.00213.00140002992000
2013-04-25213.00213.00213.00213.002000426000
2013-04-24209.00210.00209.00210.002000419000
2013-04-23206.00210.00206.00208.00100002074000
2013-04-22203.00208.00202.00208.00100002055000
2013-04-19203.00203.00203.00203.001000203000
2013-04-18201.00201.00201.00201.004000804000
2013-04-17201.00201.00200.00201.004000803000
2013-04-16200.00200.00197.00200.0070001393000
2013-04-15208.00208.00199.00203.00140002826000
2013-04-1200
2013-04-11204.00205.00204.00205.003000613000
2013-04-10198.00202.00198.00200.0070001399000
2013-04-09200.00200.00195.00197.00200003924000
2013-04-08199.00199.00196.00199.004000791000
2013-04-05202.00208.00200.00200.003000610000
2013-04-04198.00198.00198.00198.001000198000
2013-04-03192.00197.00192.00197.003000581000
2013-04-02195.00200.00195.00200.003000591000
2013-04-01194.00203.00194.00197.0070001373000
2013-03-29200.00201.00195.00199.00310006182000
2013-03-28211.00218.00200.00201.00130002743000
2013-03-27212.00215.00212.00215.0070001497000
2013-03-26215.00215.00199.00199.003000613000
2013-03-25197.00215.00197.00215.00180003659000
2013-03-22195.00198.00189.00189.0070001357000
2013-03-21200.00202.00186.00186.00120002364000
2013-03-19200.00200.00193.00199.00100001977000
2013-03-18188.00205.00188.00201.00120002352000
2013-03-15187.00187.00187.00187.001000187000
2013-03-1400
2013-03-13189.00190.00182.00185.00120002220000
2013-03-12190.00190.00190.00190.0070001330000
2013-03-11190.00195.00190.00195.004000770000
2013-03-08195.00195.00190.00190.0080001545000
2013-03-0700
2013-03-0600
2013-03-05191.00194.00191.00194.003000578000
2013-03-04188.00188.00188.00188.001000188000
2013-03-0100
2013-02-28189.00189.00186.00186.003000561000
2013-02-2700
2013-02-26181.00185.00181.00185.002000366000
2013-02-25191.00191.00191.00191.002000382000
2013-02-22188.00191.00188.00191.005000943000
2013-02-2100
2013-02-20193.00193.00193.00193.001000193000
2013-02-1900
2013-02-18176.00196.00176.00195.00220004249000
2013-02-15179.00179.00171.00171.004000692000
2013-02-14180.00180.00179.00180.004000719000
2013-02-13180.00180.00180.00180.003000540000
2013-02-12180.00183.00180.00183.00150002710000
2013-02-08187.00195.00180.00181.00290005496000
2013-02-07187.00192.00183.00187.0090001691000
2013-02-06184.00185.00183.00183.00170003137000
2013-02-0500
2013-02-04185.00185.00180.00184.00110002007000
2013-02-01185.00185.00185.00185.001000185000
2013-01-31189.00189.00189.00189.001000189000
2013-01-30188.00191.00185.00185.0070001307000
2013-01-29188.00188.00183.00186.0070001301000
2013-01-28193.00194.00193.00194.003000581000
2013-01-25186.00190.00184.00190.0090001690000
2013-01-24186.00189.00186.00189.003000561000
2013-01-23186.00186.00183.00186.00200003691000
2013-01-22194.00194.00190.00190.00100001922000
2013-01-21193.00195.00193.00195.003000581000
2013-01-18187.00195.00187.00195.0060001157000
2013-01-17186.00187.00183.00184.00120002226000
2013-01-16190.00190.00188.00188.00120002265000
2013-01-15191.00196.00191.00193.00120002310000
2013-01-11191.00191.00185.00186.0090001693000
2013-01-10189.00193.00189.00191.00110002102000
2013-01-09189.00189.00181.00186.00150002790000
2013-01-08189.00189.00189.00189.002000378000
2013-01-07187.00190.00187.00188.0080001511000
2013-01-04191.00192.00186.00186.0090001692000
2012-12-28194.00194.00183.00190.00120002258000
2012-12-27195.00197.00187.00194.00190003686000
2012-12-26194.00195.00187.00195.00260004980000
2012-12-25190.00194.00190.00194.00200003819000
2012-12-21196.00196.00172.00180.00470008553000
2012-12-20179.00194.00179.00192.00530009872000
2012-12-19166.00180.00166.00173.00300005190000
2012-12-18157.00163.00157.00163.00100001606000
2012-12-17161.00163.00156.00157.00320005105000
2012-12-14154.00156.00154.00156.003000465000
2012-12-13151.00159.00151.00153.00110001690000
2012-12-12159.00159.00150.00150.00120001833000
2012-12-11160.00160.00157.00157.00150002389000
2012-12-10150.00161.00150.00160.00260004094000
2012-12-07145.00150.00145.00150.00240003534000
2012-12-06143.00143.00143.00143.001000143000
2012-12-05143.00144.00141.00144.004000569000
2012-12-04146.00146.00145.00145.004000583000
2012-12-03140.00145.00140.00145.00140001976000
2012-11-3000
2012-11-29140.00140.00140.00140.002000280000
2012-11-28136.00141.00132.00141.00180002436000
2012-11-27140.00140.00135.00135.006000815000
2012-11-26143.00144.00140.00140.00150002135000
2012-11-22142.00143.00142.00143.002000285000
2012-11-21142.00142.00142.00142.002000284000
2012-11-20142.00142.00142.00142.001000142000
2012-11-19143.00143.00142.00142.002000285000
2012-11-16134.00139.00134.00139.004000546000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12134.00134.00134.00134.001000134000
2012-11-09139.00139.00139.00139.003000417000
2012-11-0800
2012-11-07135.00139.00135.00139.003000411000
2012-11-0600
2012-11-05140.00140.00140.00140.001000140000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30138.00143.00138.00143.003000420000
2012-10-2900
2012-10-2600
2012-10-25137.00138.00137.00138.006000823000
2012-10-2400
2012-10-23136.00136.00136.00136.001000136000
2012-10-22136.00136.00136.00136.001000136000
2012-10-19135.00135.00135.00135.001000135000
2012-10-18136.00138.00132.00133.00140001874000
2012-10-17137.00137.00137.00137.001000137000
2012-10-1600
2012-10-15137.00137.00137.00137.002000274000
2012-10-1200
2012-10-11137.00137.00137.00137.001000137000
2012-10-10136.00136.00136.00136.004000544000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03135.00135.00135.00135.001000135000
2012-10-0200
2012-10-01138.00138.00138.00138.002000276000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25142.00143.00142.00143.004000569000
2012-09-24144.00144.00140.00143.005000711000
2012-09-21144.00144.00139.00139.005000707000
2012-09-2000
2012-09-19145.00145.00145.00145.003000435000
2012-09-18143.00143.00143.00143.002000286000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10140.00144.00140.00144.005000716000
2012-09-07144.00144.00140.00140.003000425000
2012-09-0600
2012-09-05140.00140.00140.00140.001000140000
2012-09-04145.00145.00145.00145.001000145000
2012-09-03143.00143.00143.00143.001000143000
2012-08-31145.00145.00145.00145.002000290000
2012-08-30152.00152.00145.00145.00110001614000
2012-08-2900
2012-08-28148.00148.00148.00148.001000148000
2012-08-27150.00150.00149.00149.004000599000
2012-08-24154.00155.00154.00155.002000309000
2012-08-2300
2012-08-22152.00152.00152.00152.001000152000
2012-08-21152.00152.00150.00150.002000302000
2012-08-20155.00155.00155.00155.001000155000
2012-08-17150.00150.00150.00150.001000150000
2012-08-1600
2012-08-1500
2012-08-14148.00148.00148.00148.002000296000
2012-08-1300
2012-08-10150.00150.00150.00150.003000450000
2012-08-09150.00150.00150.00150.001000150000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03150.00150.00150.00150.001000150000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25154.00154.00154.00154.003000462000
2012-07-24157.00157.00155.00157.003000469000
2012-07-2300
2012-07-20159.00161.00159.00161.004000639000
2012-07-19158.00158.00158.00158.002000316000
2012-07-1800
2012-07-17159.00160.00159.00160.005000799000
2012-07-1300
2012-07-1200
2012-07-11157.00157.00157.00157.001000157000
2012-07-10152.00160.00152.00160.003000466000
2012-07-09152.00152.00152.00152.001000152000

   ※ 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。 

Twitter