[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 
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
2016-06-172148.002200.002105.002105.00980021005400
2016-06-162199.002199.002116.002148.00940020316200
2016-06-152148.002207.002145.002174.001140024698700
2016-06-142185.002212.002157.002165.001100023921900
2016-06-132238.002245.002190.002194.001750038752300
2016-06-102210.002210.002195.002203.00800017646600
2016-06-092215.002215.002177.002189.001140025009400
2016-06-082220.002230.002193.002218.001280028287100
2016-06-072178.002199.002178.002199.00550012040800
2016-06-062160.002182.002157.002166.00780016909000
2016-06-032145.002169.002127.002155.00960020675700
2016-06-022180.002199.002173.002173.00790017288700
2016-06-012217.002230.002186.002195.001850040925200
2016-05-312213.002218.002200.002217.001000022118200
2016-05-302200.002210.002171.002210.00980021536100
2016-05-272160.002177.002156.002169.00720015591500
2016-05-262177.002189.002160.002160.001500032645700
2016-05-252140.002170.002121.002160.001150024752900
2016-05-242109.002147.002109.002120.001440030687000
2016-05-232097.002149.002060.002108.001430029982700
2016-05-202059.002104.002035.002057.001660034146000
2016-05-192108.002116.002059.002059.001550032313200
2016-05-182150.002155.002056.002081.002820059535100
2016-05-172105.002156.002103.002150.001070022873300
2016-05-162085.002109.002056.002109.001340028016300
2016-05-132065.002096.002028.002046.002670054908900
2016-05-122085.002108.002065.002065.001150023995400
2016-05-112162.002162.002097.002097.002790059266700
2016-05-102147.002147.002092.002125.001750037199700
2016-05-092133.002150.002080.002147.001300027489000
2016-05-062110.002146.002110.002133.00500010655600
2016-05-022055.002154.002055.002154.001690035500700
2016-04-282179.002200.002139.002139.001480031929100
2016-04-272144.002194.002144.002179.00810017597400
2016-04-262170.002213.002131.002168.002140046452300
2016-04-252161.002175.002132.002170.00720015525500
2016-04-222140.002166.002109.002129.002730058279500
2016-04-212181.002248.002139.002141.002340051063600
2016-04-202239.002278.002170.002173.003740083523500
2016-04-192219.002330.002170.002289.0071400161193200
2016-04-182200.002211.002113.002178.0056800123327200
2016-04-152169.002195.002165.002190.00940020485200
2016-04-142161.002179.002161.002176.0024005211500
2016-04-132170.002212.002145.002153.001750038056500
2016-04-122125.002249.002120.002205.0052600114341500
2016-04-112103.002145.002090.002101.00121800256999400
2016-04-081950.001950.001890.001910.002720052306800
2016-04-071990.002052.001953.001953.001720034224000
2016-04-062000.002020.001978.001990.001610032137400
2016-04-052100.002106.002035.002038.001300026962100
2016-04-042154.002154.002102.002136.00520011110000
2016-04-012198.002199.002151.002155.001180025770300
2016-03-312113.002152.002113.002150.00590012571300
2016-03-302101.002148.002090.002112.001010021333200
2016-03-292043.002100.002043.002100.00640013336300
2016-03-282026.002050.002026.002042.0048009791500
2016-03-252008.002050.002008.002040.00700014241900
2016-03-241988.002026.001988.002026.00690013837300
2016-03-232022.002026.001980.001980.001800036026000
2016-03-222039.002039.002001.002029.001030020819300
2016-03-182015.002030.001965.001998.001990039803600
2016-03-172060.002070.002015.002015.002120043363300
2016-03-162125.002126.002055.002061.001560032461100
2016-03-152165.002170.002121.002125.001310028035800
2016-03-142165.002199.002165.002170.00630013772400
2016-03-112155.002176.002155.002165.00590012766500
2016-03-102150.002163.002143.002155.00720015488400
2016-03-092144.002156.002142.002150.00550011809100
2016-03-082172.002178.002140.002144.00540011646000
2016-03-072169.002195.002169.002188.00730015905000
2016-03-042168.002179.002165.002172.00570012379100
2016-03-032190.002197.002113.002168.00630013701700
2016-03-022190.002193.002185.002193.0032007004000
2016-03-012191.002200.002170.002176.0022004806800
2016-02-292176.002215.002160.002215.00900019660500
2016-02-262136.002176.002100.002176.002860060716400
2016-02-252010.002130.002010.002130.00960019725600
2016-02-241995.002044.001995.002020.00800016189100
2016-02-232032.002056.002030.002045.00650013260700
2016-02-221951.002038.001951.002037.00690013780100
2016-02-191954.001967.001949.001951.0045008797600
2016-02-181938.001986.001938.001954.00680013351700
2016-02-171900.001933.001897.001929.00630012052800
2016-02-161822.001927.001822.001911.001640030522200
2016-02-151800.001900.001800.001900.001410026092100
2016-02-121678.001751.001675.001748.002020034592700
2016-02-102000.002000.001802.001878.001830034949500
2016-02-092011.002011.001969.001970.001800035654000
2016-02-082079.002079.002047.002047.00990020390800
2016-02-052110.002110.002056.002079.00790016443400
2016-02-042151.002158.002122.002124.00760016285500
2016-02-032188.002188.002155.002178.00850018444700
2016-02-022190.002202.002185.002190.00550012064200
2016-02-012192.002223.002190.002190.001000022062800
2016-01-292204.002207.002152.002190.001230026848900
2016-01-282245.002245.002202.002206.00680015129100
2016-01-272212.002245.002212.002231.00580012923800
2016-01-262198.002252.002198.002241.001600035596700
2016-01-252226.002260.002224.002257.001430032070100
2016-01-222216.002241.002194.002222.001630036257600
2016-01-212192.002297.002166.002166.002870063569500
2016-01-202269.002314.002217.002237.001180026545100
2016-01-192298.002330.002281.002319.00860019884400
2016-01-182321.002348.002280.002303.001790041493600
2016-01-152278.002397.002250.002357.003410079274500
2016-01-142299.002299.002200.002250.001290028920300
2016-01-132275.002331.002267.002318.002830065149900
2016-01-122151.002328.002140.002225.0057600130679700
2016-01-082150.002189.002150.002181.001220026382200
2016-01-072199.002205.002185.002186.00730016030400
2016-01-062230.002230.002183.002183.001180026078800
2016-01-052182.002239.002182.002201.00820018115900
2016-01-042200.002242.002180.002220.003120068937900
2015-12-302189.002195.002169.002185.002270049553800
2015-12-292047.002138.002047.002125.001850038816000
2015-12-282001.002048.002001.002047.001540031093500
2015-12-252098.002098.002011.002020.004010081968500
2015-12-242105.002150.002061.002119.002220046801800
2015-12-222189.002189.002148.002155.002430052648300
2015-12-212214.002215.002188.002190.001380030325500
2015-12-182220.002229.002210.002214.00680015075900
2015-12-172238.002249.002223.002223.001200026820300
2015-12-162249.002249.002222.002238.0028006265100
2015-12-152227.002248.002211.002225.00540012022100
2015-12-142231.002237.002208.002227.001090024223600
2015-12-112253.002287.002253.002261.00880019922400
2015-12-102295.002295.002255.002263.00880019993800
2015-12-092291.002298.002271.002273.001100025109800
2015-12-082300.002308.002291.002291.001090025053500
2015-12-072300.002317.002297.002308.001230028352600
2015-12-042285.002302.002285.002298.001440033037200
2015-12-032321.002321.002291.002293.001190027415800

   ※ 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