[1743 東証2部] コーアツ工業 日足 時系列データ

[1743 東証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 
2017-08-182590.002625.002590.002610.006001561500
2017-08-172580.002628.002580.002609.0016004158200
2017-08-162610.002647.002610.002612.0016004186500
2017-08-152612.002630.002603.002607.0010002616500
2017-08-142623.002637.002597.002597.0030007823700
2017-08-102703.002710.002644.002672.00420011250300
2017-08-092820.002820.002726.002749.001920053428200
2017-08-082700.002700.002631.002699.00740019857800
2017-08-072654.002654.002605.002649.0037009749300
2017-08-042614.002657.002609.002657.0024006303600
2017-08-032620.002622.002613.002615.0022005756300
2017-08-022609.002617.002601.002615.009002346600
2017-08-012634.002635.002561.002582.0012003118900
2017-07-312650.002727.002632.002632.009002410200
2017-07-282608.002635.002608.002616.0012003140000
2017-07-272669.002669.002569.002648.0028007340600
2017-07-262692.002692.002671.002676.006001609400
2017-07-252724.002724.002703.002719.0012003255300
2017-07-242735.002735.002700.002703.0017004599400
2017-07-212724.002726.002724.002726.008002179900
2017-07-202687.002710.002687.002710.0012003239800
2017-07-192670.002699.002657.002657.0011002943800
2017-07-182688.002692.002653.002653.0015004011300
2017-07-142700.002716.002671.002695.0013003508300
2017-07-132668.002680.002660.002660.007001870400
2017-07-122656.002667.002650.002651.0031008227800
2017-07-112680.002700.002671.002671.00420011287600
2017-07-102551.002651.002550.002651.00390010190900
2017-07-072670.002670.002520.002521.0033008588500
2017-07-062649.002701.002589.002620.001550041064500
2017-07-052457.002474.002450.002452.0010002457100
2017-07-042451.002479.002450.002479.006001473300
2017-07-032451.002451.002451.002451.00200490200
2017-06-302477.002477.002451.002451.007001728800
2017-06-292461.002462.002461.002462.00200492300
2017-06-282466.002468.002466.002468.008001973600
2017-06-272498.002498.002498.002498.00100249800
2017-06-262470.002470.002434.002470.006001471400
2017-06-232475.002485.002473.002473.009002231100
2017-06-222451.002478.002450.002451.009002208300
2017-06-212456.002490.002440.002463.0015003690600
2017-06-202541.002541.002490.002490.005001253100
2017-06-192541.002541.002541.002541.00100254100
2017-06-162506.002506.002503.002503.004001001700
2017-06-1500
2017-06-142556.002556.002556.002556.00300766800
2017-06-132511.002556.002511.002556.004001017900
2017-06-122559.002560.002559.002560.0011002815000
2017-06-092490.002510.002485.002486.007001742900
2017-06-082480.002490.002480.002490.00400995000
2017-06-0700
2017-06-062431.002465.002431.002465.005001225700
2017-06-052469.002469.002469.002469.00200493800
2017-06-022437.002438.002421.002421.008001945300
2017-06-012410.002410.002410.002410.00200482000
2017-05-312449.002449.002448.002448.00200489700
2017-05-302423.002449.002423.002449.00200487200
2017-05-292480.002480.002410.002459.0010002451600
2017-05-262476.002500.002455.002475.009002230900
2017-05-252548.002548.002491.002491.0025006286100
2017-05-242559.002560.002536.002541.0011002806100
2017-05-232579.002579.002523.002568.0028007136900
2017-05-222584.002629.002536.002579.00500012855200
2017-05-192522.002560.002518.002560.009002275200
2017-05-182500.002518.002451.002518.009002254600
2017-05-172529.002558.002507.002544.009002279600
2017-05-162644.002644.002539.002579.0012003075700
2017-05-152578.002647.002523.002644.0023005923000
2017-05-122699.002760.002531.002678.001000026284800
2017-05-112493.002800.002493.002700.00850022973800
2017-05-102432.002480.002432.002477.007001721800
2017-05-092436.002436.002385.002429.008001934900
2017-05-082485.002485.002434.002436.009002199300
2017-05-022510.002510.002437.002438.005001235500
2017-05-012558.002558.002500.002508.005001263200
2017-04-282423.002430.002410.002410.0012002904400
2017-04-272450.002450.002450.002450.00100245000
2017-04-262427.002476.002427.002476.00400975700
2017-04-252477.002477.002477.002477.00200495400
2017-04-242427.002427.002427.002427.00100242700
2017-04-212410.002440.002410.002440.008001937000
2017-04-202439.002439.002428.002428.00300730600
2017-04-192360.002360.002360.002360.00100236000
2017-04-182370.002370.002350.002359.008001888500
2017-04-172312.002320.002312.002320.00400925800
2017-04-142320.002380.002320.002380.00400939100
2017-04-132302.002333.002302.002320.008001846800
2017-04-122354.002354.002352.002352.0012002823000
2017-04-112450.002450.002381.002381.0011002669800
2017-04-102429.002447.002429.002446.00300732200
2017-04-072371.002429.002371.002429.00470011208900
2017-04-062380.002403.002380.002380.0012002873500
2017-04-052380.002429.002380.002429.00200480900
2017-04-042500.002500.002401.002430.0027006596600
2017-04-032600.002600.002472.002501.00510012876400
2017-03-312700.002700.002626.002630.0016004227200
2017-03-302671.002700.002670.002700.007001872200
2017-03-292740.002740.002700.002700.00200544000
2017-03-28261.00264.00258.00264.00160004178000
2017-03-27259.00261.00259.00261.00140003632000
2017-03-24266.00266.00257.00264.00130003383000
2017-03-23265.00273.00260.00264.003800010065000
2017-03-22279.00279.00271.00271.00120003311000
2017-03-21289.00289.00276.00280.00270007572000
2017-03-17289.00290.00287.00287.00110003179000
2017-03-16293.00293.00288.00292.00110003192000
2017-03-15298.00298.00294.00295.00190005621000
2017-03-14298.00301.00298.00300.0070002091000
2017-03-13303.00303.00299.00299.00130003913000
2017-03-10301.00316.00301.00302.006900021128000
2017-03-09287.00299.00287.00298.00270007912000
2017-03-08288.00290.00287.00287.00140004040000
2017-03-07289.00289.00284.00288.0060001720000
2017-03-06274.00290.00274.00287.00160004554000
2017-03-03278.00281.00278.00280.00160004474000
2017-03-02266.00279.00266.00277.00250006853000
2017-03-01262.00264.00262.00264.003000788000
2017-02-28262.00262.00260.00262.00100002610000
2017-02-27268.00268.00262.00263.0070001851000
2017-02-24266.00266.00265.00265.0070001857000
2017-02-23267.00267.00265.00267.00100002660000
2017-02-22263.00263.00263.00263.002000526000
2017-02-21262.00262.00261.00261.00120003138000
2017-02-20263.00268.00262.00262.00100002655000
2017-02-17260.00260.00260.00260.002000520000
2017-02-16255.00262.00252.00262.00120003076000
2017-02-15268.00268.00257.00260.004800012586000
2017-02-14249.00300.00243.00275.0011400030721000
2017-02-13253.00253.00245.00249.00270006710000
2017-02-10247.00249.00244.00249.00130003209000
2017-02-09245.00247.00245.00247.0060001479000
2017-02-08243.00243.00243.00243.001000243000
2017-02-07240.00241.00240.00240.0080001924000
2017-02-06239.00239.00239.00239.001000239000
2017-02-03240.00245.00240.00240.00120002915000
2017-02-02237.00242.00237.00242.00160003850000
2017-02-01236.00236.00236.00236.003000708000
2017-01-31237.00237.00236.00236.002000473000
2017-01-30237.00237.00237.00237.00100002370000
2017-01-27238.00238.00237.00237.003000713000
2017-01-26231.00239.00231.00239.00320007433000
2017-01-25239.00239.00239.00239.0050001195000
2017-01-24240.00241.00239.00239.0060001438000
2017-01-23241.00241.00240.00240.002000481000
2017-01-20244.00244.00241.00241.0050001210000
2017-01-1900
2017-01-18243.00243.00240.00242.003000725000
2017-01-17241.00249.00241.00242.00120002930000
2017-01-16240.00243.00240.00243.0080001924000
2017-01-13242.00242.00237.00240.00140003342000
2017-01-12248.00248.00241.00243.00230005608000
2017-01-11248.00262.00247.00248.0011100028114000
2017-01-10241.00247.00241.00244.004900011948000
2017-01-06231.00240.00231.00237.004900011551000
2017-01-05227.00231.00227.00231.00100002294000
2017-01-04230.00230.00225.00226.0060001360000
2016-12-30225.00225.00224.00224.0060001345000
2016-12-29220.00226.00220.00226.00180004023000
2016-12-28218.00222.00218.00222.0080001763000
2016-12-27219.00219.00218.00219.00130002840000
2016-12-26224.00227.00217.00217.00360007981000
2016-12-22219.00219.00216.00216.00220004794000
2016-12-21216.00219.00216.00218.00110002398000
2016-12-20216.00216.00214.00216.00110002367000
2016-12-19215.00215.00212.00213.00110002353000
2016-12-16217.00217.00215.00216.0050001081000
2016-12-15214.00215.00214.00215.0060001289000
2016-12-14215.00217.00212.00217.00140003008000
2016-12-13216.00218.00215.00215.00100002163000
2016-12-12223.00223.00215.00216.00250005449000
2016-12-09228.00228.00223.00225.0060001356000
2016-12-08231.00234.00215.00222.00420009462000
2016-12-07224.00230.00222.00230.004600010429000
2016-12-06219.00222.00216.00220.00290006345000
2016-12-05209.00214.00209.00214.00140002961000
2016-12-02211.00212.00210.00210.00140002950000
2016-12-01210.00216.00210.00211.00240005097000
2016-11-30206.00208.00206.00208.0080001655000
2016-11-29207.00209.00207.00209.0060001245000
2016-11-28203.00207.00203.00207.0060001230000
2016-11-25208.00208.00204.00204.00140002879000
2016-11-24205.00210.00205.00208.00290006015000
2016-11-22203.00205.00200.00204.00350007089000
2016-11-21196.00199.00190.00199.00380007416000
2016-11-18192.00195.00192.00194.00140002707000
2016-11-17192.00193.00190.00191.00160003054000
2016-11-16192.00192.00191.00192.0090001724000
2016-11-15192.00192.00191.00191.004000765000
2016-11-14194.00194.00190.00190.00130002503000
2016-11-11187.00189.00184.00189.00190003557000
2016-11-10190.00192.00190.00191.00110002101000
2016-11-09194.00196.00183.00186.00270005107000
2016-11-08194.00194.00193.00194.004000774000
2016-11-07196.00196.00193.00193.005000972000
2016-11-04198.00198.00196.00196.004000787000
2016-11-02201.00201.00198.00198.0090001788000
2016-11-01203.00203.00203.00203.001000203000
2016-10-31200.00203.00197.00203.0080001599000
2016-10-28204.00204.00201.00201.0060001214000
2016-10-27204.00204.00204.00204.001000204000
2016-10-26208.00208.00202.00204.00220004503000
2016-10-25206.00213.00202.00209.00380007923000
2016-10-24208.00208.00197.00200.00300006037000
2016-10-21193.00209.00193.00200.00320006375000
2016-10-20189.00194.00189.00194.00250004792000
2016-10-19189.00190.00189.00190.00110002083000
2016-10-18194.00194.00186.00188.00190003598000
2016-10-17193.00194.00193.00194.002000387000
2016-10-14190.00195.00190.00194.00140002690000
2016-10-13192.00192.00190.00190.003000573000
2016-10-1200
2016-10-11189.00193.00189.00193.0060001154000
2016-10-07192.00193.00192.00193.0060001153000
2016-10-0600
2016-10-05192.00192.00192.00192.002000384000
2016-10-0400
2016-10-03189.00193.00189.00193.004000762000
2016-09-30190.00191.00190.00191.003000572000
2016-09-2900
2016-09-28188.00191.00188.00191.0070001325000
2016-09-2700
2016-09-26198.00199.00197.00197.0090001781000
2016-09-23196.00196.00195.00196.004000783000
2016-09-21196.00196.00194.00196.005000974000
2016-09-2000
2016-09-16194.00194.00194.00194.002000388000
2016-09-1500
2016-09-14196.00197.00196.00197.005000982000
2016-09-1300
2016-09-12197.00197.00197.00197.001000197000
2016-09-09198.00199.00198.00199.003000595000
2016-09-0800
2016-09-07196.00196.00195.00196.0090001759000
2016-09-06196.00196.00196.00196.002000392000
2016-09-05195.00195.00195.00195.002000390000
2016-09-0200
2016-09-01192.00192.00192.00192.001000192000
2016-08-31195.00195.00193.00194.004000776000
2016-08-3000
2016-08-29198.00198.00198.00198.002000396000
2016-08-26197.00197.00197.00197.001000197000
2016-08-25198.00200.00198.00200.0070001396000
2016-08-24192.00193.00192.00193.002000385000
2016-08-23191.00191.00191.00191.001000191000
2016-08-22195.00195.00190.00190.002000385000
2016-08-1900
2016-08-18190.00194.00190.00190.004000767000
2016-08-17189.00189.00189.00189.002000378000
2016-08-16196.00196.00189.00192.00120002300000
2016-08-15194.00194.00194.00194.001000194000

   ※ 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