[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 
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
2016-08-12194.00194.00194.00194.001000194000
2016-08-10193.00198.00193.00198.0080001552000
2016-08-0900
2016-08-08193.00193.00193.00193.001000193000
2016-08-05192.00192.00192.00192.001000192000
2016-08-0400
2016-08-0300
2016-08-02191.00191.00191.00191.002000382000
2016-08-01197.00197.00195.00195.003000587000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26196.00196.00196.00196.002000392000
2016-07-25199.00199.00198.00198.004000794000
2016-07-22196.00198.00196.00198.003000592000
2016-07-21194.00198.00194.00196.005000976000
2016-07-20199.00199.00199.00199.002000398000
2016-07-19193.00194.00193.00194.004000773000
2016-07-15195.00195.00193.00193.0080001553000
2016-07-14194.00196.00194.00196.002000390000
2016-07-13194.00194.00192.00193.005000965000
2016-07-12191.00194.00191.00194.005000965000
2016-07-11193.00193.00190.00190.003000573000
2016-07-08194.00194.00190.00190.005000959000
2016-07-0700
2016-07-06193.00194.00193.00194.005000967000
2016-07-05192.00192.00191.00191.002000383000
2016-07-04190.00190.00189.00190.00190003596000
2016-07-01190.00190.00189.00190.003000569000
2016-06-30191.00192.00191.00191.005000958000
2016-06-29197.00197.00183.00191.00300005657000
2016-06-28198.00199.00198.00199.00200003970000
2016-06-27183.00183.00183.00183.00110002013000
2016-06-24199.00199.00171.00178.00470008705000
2016-06-23195.00195.00195.00195.0080001560000
2016-06-22205.00205.00185.00197.00200003910000
2016-06-21209.00209.00203.00203.0070001433000
2016-06-20204.00207.00204.00207.002000411000
2016-06-17200.00204.00200.00204.0050001014000
2016-06-16210.00210.00207.00207.0090001882000
2016-06-15211.00212.00209.00211.0080001685000
2016-06-14223.00223.00214.00214.0080001737000
2016-06-13220.00231.00213.00231.00260005784000
2016-06-10227.00227.00223.00226.004000903000
2016-06-09222.00227.00221.00227.0060001338000
2016-06-08230.00230.00230.00230.0050001150000
2016-06-0700
2016-06-06228.00228.00228.00228.001000228000
2016-06-0300
2016-06-02222.00227.00221.00227.004000892000
2016-06-01221.00227.00221.00224.00150003378000
2016-05-31218.00218.00216.00218.0080001742000
2016-05-30220.00221.00218.00218.0070001533000
2016-05-27228.00228.00211.00218.00260005767000
2016-05-26228.00228.00228.00228.002000456000
2016-05-25230.00230.00228.00228.00120002744000
2016-05-24227.00229.00226.00229.0070001590000
2016-05-23225.00226.00225.00226.00120002707000
2016-05-20232.00232.00230.00230.00120002765000
2016-05-19232.00232.00232.00232.003000696000
2016-05-18235.00235.00231.00234.00190004444000
2016-05-17233.00235.00232.00235.0070001630000
2016-05-16234.00239.00233.00238.00230005418000
2016-05-13234.00242.00234.00242.0080001896000
2016-05-12232.00254.00232.00245.00220005414000
2016-05-11235.00244.00230.00244.00260006097000
2016-05-10243.00247.00242.00244.00210005130000
2016-05-09240.00240.00231.00238.00200004734000
2016-05-06236.00244.00236.00244.00210005038000
2016-05-02233.00239.00230.00239.00230005357000
2016-04-28248.00249.00240.00247.00140003428000
2016-04-27246.00253.00236.00249.00290007124000
2016-04-26261.00261.00238.00243.008200020468000
2016-04-25281.00281.00265.00266.004700012914000
2016-04-22276.00285.00272.00276.0011300031368000
2016-04-21300.00304.00276.00285.0023000065447000
2016-04-20366.00366.00302.00308.00465000151417000
2016-04-19351.00391.00348.00382.001516000566895000
2016-04-18311.00311.00311.00311.0014900046339000
2016-04-15231.00231.00212.00231.0026500060586000
2016-04-14181.00181.00181.00181.003000543000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08184.00184.00184.00184.003000552000
2016-04-0700
2016-04-06184.00184.00182.00182.0060001098000
2016-04-05189.00189.00189.00189.001000189000
2016-04-0400
2016-04-01188.00189.00188.00189.005000943000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28191.00191.00181.00189.00120002222000
2016-03-25194.00194.00187.00187.0060001148000
2016-03-2400
2016-03-2300
2016-03-22192.00192.00192.00192.001000192000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15188.00188.00188.00188.001000188000
2016-03-14190.00190.00190.00190.001000190000
2016-03-1100
2016-03-10189.00189.00189.00189.001000189000
2016-03-09184.00184.00184.00184.004000736000
2016-03-08189.00189.00189.00189.001000189000
2016-03-0700
2016-03-0400
2016-03-03188.00188.00188.00188.001000188000
2016-03-02182.00182.00182.00182.001000182000
2016-03-0100
2016-02-2900
2016-02-26185.00185.00182.00182.002000367000
2016-02-25192.00192.00190.00190.004000764000
2016-02-24197.00197.00194.00194.0060001178000
2016-02-23190.00190.00183.00183.00220004146000
2016-02-22192.00192.00192.00192.001000192000
2016-02-19177.00182.00177.00182.002000359000
2016-02-1800
2016-02-17176.00176.00169.00175.0060001039000
2016-02-16177.00177.00176.00176.002000353000
2016-02-1500
2016-02-12181.00181.00181.00181.00220003982000
2016-02-10193.00197.00181.00181.005000958000
2016-02-09193.00193.00193.00193.001000193000
2016-02-0800
2016-02-0500
2016-02-04200.00200.00198.00198.003000598000
2016-02-03201.00201.00201.00201.003000603000
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-28200.00200.00200.00200.001000200000
2016-01-27200.00200.00200.00200.001000200000
2016-01-2600
2016-01-25208.00208.00208.00208.002000416000
2016-01-22205.00205.00205.00205.001000205000
2016-01-2100
2016-01-20210.00210.00210.00210.001000210000
2016-01-19210.00210.00210.00210.00120002520000
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12202.00202.00202.00202.001000202000
2016-01-08206.00206.00206.00206.0080001648000
2016-01-07206.00206.00206.00206.004000824000
2016-01-06206.00206.00206.00206.002000412000
2016-01-0500
2016-01-04207.00207.00204.00204.00170003492000
2015-12-30206.00206.00206.00206.002000412000
2015-12-29204.00206.00204.00206.002000410000
2015-12-28204.00205.00204.00205.004000818000
2015-12-25216.00218.00205.00206.00250005326000
2015-12-24207.00207.00206.00206.004000827000
2015-12-22209.00209.00209.00209.004000836000
2015-12-21213.00213.00213.00213.002000426000
2015-12-1800
2015-12-1700
2015-12-16219.00219.00216.00216.0090001951000
2015-12-1500
2015-12-14216.00217.00216.00217.00120002598000
2015-12-11222.00222.00220.00220.0060001322000
2015-12-10223.00225.00223.00223.003000671000
2015-12-0900
2015-12-08227.00227.00221.00222.0070001572000
2015-12-07227.00227.00227.00227.001000227000
2015-12-0400
2015-12-03223.00227.00223.00227.003000673000
2015-12-02223.00227.00223.00227.002000450000
2015-12-0100
2015-11-30222.00222.00222.00222.001000222000
2015-11-27223.00227.00223.00227.003000673000
2015-11-26225.00226.00224.00226.0060001349000

   ※ 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