[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 
2017-10-204400.004450.004330.004400.00174000762357000
2017-10-194385.004460.004355.004365.00151700665971000
2017-10-184255.004430.004255.004430.003006001317617500
2017-10-174255.004400.004245.004285.002683001155525500
2017-10-164135.004350.004120.004305.003634001552816000
2017-10-133990.004220.003980.004120.005602002300858000
2017-10-123700.003970.003700.003920.009789003762431500
2017-10-113235.003300.003170.003295.00145100472406500
2017-10-103225.003235.003165.003210.0069000220772500
2017-10-063190.003220.003190.003215.0043400139181500
2017-10-053265.003265.003185.003200.0064300206548500
2017-10-043300.003300.003260.003270.0049200161113000
2017-10-033365.003365.003265.003270.0056200184823000
2017-10-023330.003340.003255.003325.0091200301142000
2017-09-293380.003385.003315.003360.0053400178769000
2017-09-283325.003370.003300.003365.0048400161753000
2017-09-273315.003325.003240.003320.0087800289584500
2017-09-263290.003325.003265.003315.0053300176041000
2017-09-253255.003295.003240.003275.0052700172299000
2017-09-223320.003330.003235.003270.0082700270727500
2017-09-213305.003370.003300.003345.0078300261420500
2017-09-203310.003340.003280.003290.0088100290978500
2017-09-193390.003390.003315.003345.00103500346049000
2017-09-153360.003425.003315.003320.00253100846915500
2017-09-143395.003405.003335.003360.0063900215262000
2017-09-133310.003430.003300.003415.0099100335397000
2017-09-123305.003320.003265.003300.0063600209308500
2017-09-113265.003290.003235.003290.0078300255819500
2017-09-083275.003310.003230.003245.0073800241199500
2017-09-073275.003290.003255.003275.0054100176942000
2017-09-063145.003275.003110.003255.0081400261598000
2017-09-053290.003310.003190.003215.00115500373925500
2017-09-043340.003340.003265.003275.00100200330220000
2017-09-013310.003375.003290.003350.00146600488477000
2017-08-313230.003265.003170.003255.00104700337525500
2017-08-303135.003205.003110.003205.00138800438773000
2017-08-293020.003130.002995.003130.005188001577949200
2017-08-283005.003065.003005.003045.004555001379061500
2017-08-253060.003070.003010.003015.00156300473542000
2017-08-243060.003105.003060.003065.0067600208168500
2017-08-233090.003095.003070.003075.0086800267621000
2017-08-223030.003085.003030.003070.00174300530444000
2017-08-213060.003075.003030.003030.00121700371331000
2017-08-183110.003120.003065.003075.00113000349614000
2017-08-173110.003145.003110.003130.0087400272671500
2017-08-163130.003140.003105.003110.0052100162633000
2017-08-153095.003130.003085.003100.0079800247979000
2017-08-143090.003110.003045.003070.00132000406548000
2017-08-103125.003160.003105.003125.0075400236002500
2017-08-093155.003155.003080.003115.0086100267447000
2017-08-083130.003175.003120.003170.00144300455158500
2017-08-073075.003120.003060.003115.00108000334713500
2017-08-043025.003055.002980.003055.00156800475023200
2017-08-033035.003035.002966.002983.0075400225659800
2017-08-022948.003020.002933.003015.0099000295386100
2017-08-013000.003000.002915.002929.00101200298734500
2017-07-312975.003010.002966.002994.0091700274158000
2017-07-283025.003025.002954.002975.00137800411000100
2017-07-273060.003090.003020.003020.0076000231539500
2017-07-263050.003065.003015.003040.0093600284067500
2017-07-253145.003145.003035.003050.00200600613974000
2017-07-243165.003185.003105.003130.00105500330826500
2017-07-213180.003220.003135.003145.00104700331802000
2017-07-203110.003180.003105.003150.00118500372756000
2017-07-193110.003130.003075.003110.00109400339244000
2017-07-183070.003100.003035.003095.00129400397499500
2017-07-143090.003120.003050.003075.0075700233155000
2017-07-133070.003115.003055.003100.0068600211870500
2017-07-123115.003145.003060.003070.00120800374013000
2017-07-113055.003125.003005.003125.00146900454607500
2017-07-103075.003080.003035.003055.00204900627303000
2017-07-073005.003130.003005.003085.00301400929274500
2017-07-062997.003080.002952.003015.003889001169001000
2017-07-052899.002964.002872.002897.00253200735930700
2017-07-042851.002925.002835.002881.00266000765837000
2017-07-032821.002852.002811.002837.00127300360254900
2017-06-302800.002820.002756.002813.00175000488978100
2017-06-292780.002817.002763.002816.00124900349585300
2017-06-282820.002820.002776.002776.00109300305490300
2017-06-272846.002862.002813.002830.0077200218276100
2017-06-262820.002875.002806.002846.0075900215188600
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

   ※ 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