[2157 東証1部] コシダカホールディングス 日足 時系列データ

[2157 東証1部] コシダカホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232855.002871.002796.002825.00139500395059800
2017-06-222827.002859.002817.002837.0091600260132300
2017-06-212801.002838.002786.002817.0077000216594500
2017-06-202790.002835.002783.002813.00137400385388000
2017-06-192714.002789.002714.002775.00151400418264200
2017-06-162688.002740.002678.002709.00169200458615200
2017-06-152620.002688.002604.002688.00189800506132400
2017-06-142650.002655.002620.002620.0068800181376000
2017-06-132613.002657.002601.002642.00124800329498700
2017-06-122650.002656.002611.002619.00124600328000500
2017-06-092680.002686.002631.002656.00186100495091000
2017-06-082620.002669.002602.002637.00190900504302800
2017-06-072602.002626.002590.002615.00119100311086800
2017-06-062623.002650.002586.002607.00135100352922800
2017-06-052570.002624.002563.002620.00231500601793800
2017-06-022572.002591.002551.002559.00187400480904800
2017-06-012539.002559.002516.002549.00161900411456300
2017-05-312539.002550.002495.002534.00363400914401500
2017-05-302510.002556.002492.002538.004276001083194000
2017-05-292513.002519.002451.002503.00294700731834800
2017-05-262586.002598.002473.002500.007616001916182700
2017-05-252571.002640.002534.002602.0024536006326446200
2017-05-242531.002569.002503.002511.007119001800596300
2017-05-232470.002545.002469.002526.007237001818887100
2017-05-222445.002475.002442.002463.00300200737991400
2017-05-192475.002483.002441.002443.004095001005435700
2017-05-182429.002487.002417.002478.0011550002827399700
2017-05-172455.002476.002421.002467.009480002325945000
2017-05-162449.002493.002449.002468.00320700791380300
2017-05-152466.002480.002435.002447.00239200587644900
2017-05-122449.002509.002447.002476.00345500853515300
2017-05-112390.002482.002390.002455.004466001088214400
2017-05-102457.002470.002428.002428.0010794002641383100
2017-05-092716.002754.002664.002707.00245600665438300
2017-05-082725.002775.002719.002720.00101200277776300
2017-05-022743.002756.002703.002714.0093200254201100
2017-05-012731.002795.002728.002743.0070400194053700
2017-04-282839.002880.002730.002753.00126300351473500
2017-04-272797.002877.002779.002791.00239600674153400
2017-04-262718.002827.002705.002808.00102700286055900
2017-04-252710.002757.002702.002755.0047600130068900
2017-04-242744.002762.002674.002732.0061200166540800
2017-04-212750.002812.002711.002743.0087600241933900
2017-04-202668.002760.002668.002725.0074300201426700
2017-04-192730.002815.002642.002669.00117500319094500
2017-04-182775.002855.002766.002769.0097900274096100
2017-04-172771.002771.002703.002738.0051900142208300
2017-04-142682.002764.002678.002751.0063500173512200
2017-04-132651.002747.002640.002705.00101100273496800
2017-04-122706.002729.002621.002660.00182700490126100
2017-04-112613.002717.002613.002706.00227400610019000
2017-04-102550.002622.002511.002598.00241000618030300
2017-04-072354.002384.002346.002373.003780089499200
2017-04-062422.002422.002353.002359.0042600101323000
2017-04-052370.002423.002370.002422.002710065174600
2017-04-042405.002405.002350.002370.001820043243100
2017-04-032400.002425.002391.002403.002400057708300
2017-03-312405.002414.002365.002365.003860092051600
2017-03-302440.002440.002395.002404.001610038799400
2017-03-292444.002444.002420.002441.001260030626700
2017-03-282428.002451.002407.002444.003280079851400
2017-03-272400.002425.002389.002401.002230053646900
2017-03-242383.002402.002383.002402.001310031380900
2017-03-232395.002396.002372.002385.001790042642200
2017-03-222377.002400.002377.002396.001830043717000
2017-03-212425.002425.002397.002400.002630063316700
2017-03-172428.002465.002427.002440.003990097496000
2017-03-162301.002428.002300.002418.0096600230870300
2017-03-152280.002356.002278.002300.0077200179262900
2017-03-142318.002343.002273.002280.0067500154647100
2017-03-132300.002331.002290.002298.0045000103718400
2017-03-102319.002352.002308.002319.0051600119895000
2017-03-092334.002347.002311.002341.0045800106812200
2017-03-082351.002360.002320.002334.003220075244100
2017-03-072333.002365.002316.002351.003160074108700
2017-03-062293.002331.002290.002320.004220097900000
2017-03-032302.002317.002285.002291.003860088917600
2017-03-022313.002334.002265.002304.0069300159456300
2017-03-012333.002333.002243.002314.00100000228752000
2017-02-282371.002410.002342.002344.0049400116987100
2017-02-272373.002411.002280.002394.0073700173426300
2017-02-242489.002513.002394.002400.0063400154114100
2017-02-232525.002543.002490.002507.002790070018700
2017-02-222530.002540.002507.002524.002670067320600
2017-02-212485.002524.002480.002520.003180079821200
2017-02-202472.002482.002440.002482.001650040631400
2017-02-172451.002484.002407.002482.003310080900800
2017-02-162483.002488.002447.002450.001620039812300
2017-02-152466.002500.002466.002483.002280056556600
2017-02-142426.002498.002425.002475.0044000108937100
2017-02-132450.002460.002430.002433.002030049569300
2017-02-102430.002465.002417.002438.003640088529500
2017-02-092333.002427.002326.002421.0061100146087500
2017-02-082310.002342.002310.002333.002790064904500
2017-02-072347.002347.002313.002324.001380032114800
2017-02-062332.002360.002330.002344.001280029960700
2017-02-032311.002358.002300.002327.002530058678300
2017-02-022348.002362.002301.002307.003370078296600
2017-02-012305.002370.002303.002363.003810089682800
2017-01-312320.002369.002307.002319.0046300108029500
2017-01-302278.002337.002275.002328.0050700117191000
2017-01-272275.002280.002255.002264.002060046713700
2017-01-262279.002281.002257.002280.002290052047600
2017-01-252243.002279.002236.002265.003790085720100
2017-01-242225.002293.002201.002228.0067200149894600
2017-01-232219.002220.002207.002213.001900042093000
2017-01-202200.002213.002178.002210.002750060481600
2017-01-192195.002204.002180.002191.003110068233500
2017-01-182161.002183.002131.002182.0054900118598900
2017-01-172183.002187.002147.002155.003890083960800
2017-01-162217.002217.002164.002191.0059700130800800
2017-01-132152.002228.002152.002207.0069400152703800
2017-01-122224.002228.002172.002193.0068000149417900
2017-01-112155.002239.002149.002228.00192600424214800
2017-01-102136.002157.002120.002155.0072100154307500
2017-01-062101.002133.002066.002112.0061600130088400
2017-01-052081.002150.002081.002140.00128800273338300
2017-01-041984.002100.001984.002081.00214800444826200
2016-12-301971.002015.001970.001984.00174700348115000
2016-12-292009.002009.001932.001945.005725001126087700
2016-12-282023.002057.002010.002040.00109100222435200
2016-12-272020.002043.001992.002041.0050000101370300
2016-12-262010.002048.002010.002033.0062900128188800
2016-12-222008.002041.002008.002038.0061200124280200
2016-12-212030.002047.002000.002020.0065800132931000
2016-12-201989.002025.001989.002025.0058500117362600
2016-12-191988.002000.001982.001995.004420088012300
2016-12-161995.001995.001982.001988.003210063890800
2016-12-151993.001993.001972.001979.002650052588500
2016-12-141965.001996.001964.001993.003950078478500
2016-12-131990.001999.001947.001971.0095300187852000
2016-12-122000.002002.001992.002000.0053400106775300
2016-12-092000.002002.001975.002000.0052400104584500
2016-12-082000.002004.001977.002001.0064000127633200
2016-12-071999.002005.001995.002005.002760055215400
2016-12-062002.002007.001994.002001.004220084449900
2016-12-052000.002018.001990.002007.0076800153982400
2016-12-022008.002026.001986.002000.0084800169773800
2016-12-012053.002053.001991.002008.0098600199243100
2016-11-302030.002054.002010.002053.0061000124340200
2016-11-291998.002033.001998.002028.0053600108244200
2016-11-281956.002008.001948.001999.004920097844000
2016-11-252016.002016.001912.001948.0072600142394200
2016-11-241980.002036.001962.002023.0074000148407300
2016-11-221940.001975.001930.001967.004570089392300
2016-11-211900.001967.001900.001953.0072800140105900
2016-11-181896.001900.001870.001893.005100096288200
2016-11-171870.001895.001860.001891.004000075226500
2016-11-161838.001889.001838.001878.0054000101035300
2016-11-151849.001849.001835.001838.001940035730200
2016-11-141825.001850.001821.001839.003990073461800
2016-11-111840.001843.001813.001819.002930053550700
2016-11-101824.001843.001810.001832.0064800118355600
2016-11-091854.001854.001742.001789.00113500202561000
2016-11-081814.001858.001814.001835.0082500151643300
2016-11-071771.001822.001771.001811.0070000125598700
2016-11-041769.001790.001743.001764.00102900181080800
2016-11-021780.001794.001750.001772.00156200277217200
2016-11-011801.001824.001767.001802.005855001053228700
2016-10-311712.001722.001706.001708.005650096698400
2016-10-281715.001716.001707.001710.003710063480900
2016-10-271710.001714.001707.001708.003940067355700
2016-10-261709.001718.001705.001708.004420075593500
2016-10-251710.001716.001704.001709.002390040859800
2016-10-241710.001719.001703.001709.001760030079700
2016-10-211710.001715.001702.001705.002370040469600
2016-10-201710.001714.001705.001710.002990051096200
2016-10-191710.001728.001700.001706.005110087424300
2016-10-181710.001719.001704.001707.002070035392200
2016-10-171730.001738.001690.001711.005170088401500
2016-10-141718.001784.001700.001728.00146700253765400
2016-10-131694.001709.001691.001701.002450041675300
2016-10-121660.001689.001654.001687.003530059092900
2016-10-111710.001735.001616.001642.00136000228729000
2016-10-071714.001740.001706.001713.004650079609800
2016-10-061710.001719.001708.001714.003020051697000
2016-10-051713.001714.001708.001709.001790030625500
2016-10-041710.001723.001708.001713.002560043835800
2016-10-031719.001719.001705.001710.001370023441600
2016-09-301710.001719.001707.001719.00690011802000
2016-09-291711.001721.001709.001714.001610027553900
2016-09-281710.001714.001708.001713.00730012490500
2016-09-271717.001719.001707.001710.001970033708600
2016-09-261723.001723.001705.001714.002640045178100
2016-09-231722.001722.001709.001712.001790030647100
2016-09-211699.001734.001699.001713.001290022067700
2016-09-201710.001710.001699.001699.00890015153100
2016-09-161702.001708.001700.001707.001120019070100
2016-09-151708.001719.001701.001701.001270021640800
2016-09-141718.001719.001708.001708.0029004971300
2016-09-131709.001722.001703.001718.00760012998000
2016-09-121719.001719.001706.001707.001150019693100
2016-09-091712.001720.001712.001718.00820014064500
2016-09-081758.001759.001720.001728.003480060549700
2016-09-071755.001761.001748.001758.001310023009500
2016-09-061755.001756.001746.001755.002160037832000
2016-09-051780.001781.001744.001752.003340058887900
2016-09-021781.001784.001775.001776.00640011391500
2016-09-011785.001791.001781.001781.00990017670900
2016-08-311795.001796.001781.001792.001170020906900
2016-08-301770.001794.001760.001789.002150038212000
2016-08-291751.001764.001741.001750.0099300173836700
2016-08-261820.001825.001797.001798.00345400626321800
2016-08-251845.001850.001837.001841.0060400111394700
2016-08-241881.001884.001853.001863.004060076049600
2016-08-231885.001888.001881.001881.001900035800600
2016-08-221887.001891.001883.001886.001620030562700
2016-08-191920.001921.001886.001887.003040057868000
2016-08-181925.001932.001920.001920.001150022138400
2016-08-171926.001931.001918.001925.00700013480300
2016-08-161925.001928.001914.001925.001020019612500
2016-08-151948.001948.001890.001904.004090078321800
2016-08-121955.001966.001939.001948.002100040887200
2016-08-101965.001965.001936.001954.001460028429800
2016-08-091942.001957.001926.001930.002460047697700
2016-08-081961.001969.001933.001946.002870056140800
2016-08-052002.002002.001957.001957.004090081011000
2016-08-042031.002031.002002.002002.001620032604300
2016-08-032070.002071.002033.002036.001230025153900
2016-08-022069.002073.002065.002065.0033006827900
2016-08-012065.002069.002057.002069.0046009496600
2016-07-292087.002087.002045.002069.001240025606000
2016-07-282068.002080.002054.002080.001670034530900
2016-07-272029.002052.002029.002045.001220024905400
2016-07-262012.002029.001997.002029.00800016075400
2016-07-252010.002022.002003.002004.00810016284400
2016-07-222005.002015.001997.002008.00680013615800
2016-07-211999.002025.001986.002005.001980039600200
2016-07-201988.002016.001987.002013.00950018983500
2016-07-191988.002016.001980.001985.003720074489800
2016-07-152007.002016.001977.001983.001800035911600
2016-07-141987.002003.001987.002000.001190023756100
2016-07-132042.002055.001981.001987.004640092774500
2016-07-122055.002063.002040.002040.001930039662800
2016-07-112020.002022.002000.002005.00930018708400
2016-07-082059.002075.001970.001970.003430068897600
2016-07-072080.002100.002052.002052.001730035932400
2016-07-062039.002050.002015.002045.0043008731000
2016-07-052051.002055.002016.002040.002510051003800
2016-07-042054.002087.002054.002057.001640033834700
2016-07-012089.002102.002050.002053.003380070032100
2016-06-302098.002139.002078.002139.00660013849300
2016-06-292070.002070.002050.002050.001080022298100
2016-06-282040.002092.002032.002070.00530010919000
2016-06-272020.002067.002017.002059.00750015286000
2016-06-242121.002135.001996.002029.002070042279300
2016-06-232114.002117.002110.002116.0039008238500
2016-06-222146.002146.002116.002116.0039008304600
2016-06-212130.002161.002122.002136.0040008565800
2016-06-202105.002148.002105.002147.00540011476000

   ※ 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