[2359 東証1部] コア 日足 時系列データ

[2359 東証1部] コア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201781.001802.001770.001797.004340077532000
2017-10-191812.001836.001773.001782.0065300117219200
2017-10-181851.001875.001810.001821.004280078551200
2017-10-171802.001857.001802.001848.0055300101790100
2017-10-161788.001811.001765.001801.005110091487700
2017-10-131799.001812.001761.001789.0056200100559100
2017-10-121824.001853.001803.001806.005360097709500
2017-10-111867.001873.001828.001828.0069400128059900
2017-10-101900.001935.001840.001851.00120500226915900
2017-10-061869.001876.001845.001872.003420063659400
2017-10-051863.001943.001842.001847.0086900163510300
2017-10-041888.001897.001841.001850.004950092350200
2017-10-031847.001874.001807.001868.0073400135532500
2017-10-021869.001875.001807.001827.0059600109044900
2017-09-291873.001892.001821.001845.00111800206686600
2017-09-281838.001919.001823.001892.00172000322627400
2017-09-271749.001828.001735.001798.0085200152764800
2017-09-261734.001774.001713.001756.0062600109239400
2017-09-251700.001744.001687.001735.0058500101193400
2017-09-221733.001743.001670.001680.0068900116999700
2017-09-211744.001756.001719.001749.0074000129143500
2017-09-201740.001785.001709.001750.00102000178951800
2017-09-191725.001749.001681.001742.00137500236821500
2017-09-151628.001714.001608.001699.00182800306473700
2017-09-141622.001637.001560.001592.004000063418100
2017-09-131650.001650.001601.001617.004410071616900
2017-09-121595.001670.001591.001641.0078200127588200
2017-09-111562.001585.001560.001582.002010031610200
2017-09-081513.001552.001513.001541.002470037802600
2017-09-071559.001559.001515.001520.002610040088800
2017-09-061478.001537.001470.001524.004920073932300
2017-09-051560.001574.001491.001495.0074700113152100
2017-09-041618.001622.001506.001563.0090700142300400
2017-09-011631.001685.001625.001630.00131800217090800
2017-08-311568.001643.001565.001626.00113700183684300
2017-08-301561.001575.001531.001548.003250050455700
2017-08-291529.001558.001529.001550.002720041994300
2017-08-281547.001550.001531.001544.00970014926900
2017-08-251540.001552.001533.001547.001590024534900
2017-08-241532.001560.001531.001533.001020015727900
2017-08-231553.001564.001512.001540.004430068296500
2017-08-221541.001549.001523.001536.002360036240700
2017-08-211578.001589.001546.001549.002990046657800
2017-08-181570.001599.001558.001575.003270051527200
2017-08-171575.001598.001565.001594.002680042435800
2017-08-161550.001570.001546.001559.002390037230300
2017-08-151512.001558.001512.001547.0089900137270900
2017-08-141515.001535.001494.001527.006310095558800
2017-08-101592.001617.001560.001579.005310084425800
2017-08-091604.001604.001554.001586.005430085653400
2017-08-081594.001607.001588.001604.003150050296500
2017-08-071598.001608.001585.001594.003500055814100
2017-08-041594.001595.001578.001585.001560024723200
2017-08-031616.001624.001569.001594.004820077008600
2017-08-021551.001622.001538.001620.0075200119689700
2017-08-011586.001596.001525.001544.0069900108483400
2017-07-311634.001647.001596.001596.0066000106520900
2017-07-281605.001734.001589.001636.00283900466435300
2017-07-271564.001581.001546.001572.003270051066500
2017-07-261578.001578.001550.001567.002180034074300
2017-07-251583.001588.001566.001566.001640025785900
2017-07-241565.001584.001561.001581.001800028358000
2017-07-211552.001578.001552.001576.002170034050800
2017-07-201546.001579.001540.001565.003040047542700
2017-07-191550.001574.001540.001545.004450069248300
2017-07-181588.001588.001547.001551.002670041646600
2017-07-141538.001584.001538.001575.0065400102390800
2017-07-131552.001553.001525.001536.002890044380900
2017-07-121570.001580.001528.001535.004350067172300
2017-07-111520.001582.001506.001562.00130100202295400
2017-07-101469.001515.001469.001499.004780071499000
2017-07-071457.001471.001447.001463.002420035324700
2017-07-061452.001472.001450.001456.001990028999500
2017-07-051445.001477.001440.001465.003690053608000
2017-07-041481.001483.001443.001451.004650068075300
2017-07-031496.001498.001467.001473.003540052260100
2017-06-301483.001505.001481.001499.003340049818000
2017-06-291505.001518.001498.001508.003680055492800
2017-06-281501.001517.001492.001496.004680070262400
2017-06-271528.001559.001517.001519.004820073950500
2017-06-261479.001533.001479.001528.004350065878700
2017-06-231515.001528.001462.001479.004890073061200
2017-06-221482.001515.001482.001508.002610039279400
2017-06-211497.001512.001482.001483.004370065366300
2017-06-201490.001520.001476.001494.004510067607100
2017-06-191479.001499.001465.001477.004880072170900
2017-06-161492.001505.001472.001478.004910073048100
2017-06-151510.001518.001465.001475.0095100141324400
2017-06-141543.001577.001519.001526.006200095725900
2017-06-131563.001566.001528.001533.0074000114154000
2017-06-121600.001600.001559.001579.0073000115725400
2017-06-091562.001618.001539.001598.00146400232212900
2017-06-081525.001570.001520.001534.004490068961400
2017-06-071530.001545.001506.001531.0081100123589500
2017-06-061600.001607.001536.001540.0092400143875800
2017-06-051526.001615.001516.001595.00194500307997400
2017-06-021700.001700.001505.001531.00478100771126300
2017-06-011430.001509.001420.001466.00180400264032700
2017-05-311430.001447.001390.001416.0087100123591700
2017-05-301453.001455.001396.001435.00104400148238900
2017-05-291447.001462.001423.001459.00166900241773100
2017-05-261390.001420.001372.001402.00176500246360900
2017-05-251351.001375.001318.001329.005900079355600
2017-05-241320.001363.001312.001348.005250070290500
2017-05-231315.001330.001300.001314.004390057758200
2017-05-221308.001325.001300.001305.002850037340400
2017-05-191315.001329.001300.001303.002930038342800
2017-05-181294.001318.001294.001315.002780036319300
2017-05-171311.001334.001309.001330.003100041017800
2017-05-161320.001332.001306.001316.003770049527500
2017-05-151331.001331.001308.001316.003040040079700
2017-05-121330.001331.001303.001326.003380044578800
2017-05-111321.001345.001309.001337.003410045183100
2017-05-101317.001321.001297.001317.004950064767500
2017-05-091326.001335.001286.001317.003520046283500
2017-05-081338.001340.001315.001339.003880051547700
2017-05-021294.001330.001290.001308.005130067191500
2017-05-011264.001287.001264.001286.003450044131300
2017-04-281261.001280.001258.001264.005060064045600
2017-04-271312.001316.001266.001278.0095400122912500
2017-04-261339.001366.001319.001352.006560088529000
2017-04-251296.001318.001296.001313.003070040163800
2017-04-241306.001306.001276.001296.002710034983700
2017-04-211279.001297.001237.001281.0090500115359100
2017-04-201320.001336.001286.001328.004350057350500
2017-04-191267.001348.001267.001338.006020079456800
2017-04-181282.001306.001253.001282.004180053458400
2017-04-171195.001282.001190.001279.005440068119900
2017-04-141209.001214.001181.001189.001920022992900
2017-04-131171.001216.001165.001212.002500029757700
2017-04-121221.001226.001167.001198.004320051604000
2017-04-111233.001262.001220.001240.004240052830100
2017-04-101220.001247.001220.001233.001940023895700
2017-04-071230.001255.001194.001243.005870072063400
2017-04-061288.001288.001218.001225.00100100124183800
2017-04-051313.001324.001290.001296.005490071630500
2017-04-041374.001385.001312.001320.006040081378500
2017-04-031335.001376.001330.001365.004110055771200
2017-03-311362.001374.001322.001334.005820078264200
2017-03-301386.001397.001352.001353.003830052489200
2017-03-291370.001409.001370.001391.003420047417100
2017-03-281370.001397.001369.001376.005360073670500
2017-03-271410.001410.001359.001366.005090070408800
2017-03-241393.001430.001393.001417.002990042306000
2017-03-231392.001410.001381.001393.003790052901400
2017-03-221375.001413.001350.001396.004900068153800
2017-03-211435.001437.001369.001413.0071400100495600
2017-03-171465.001468.001438.001449.0092600134590500
2017-03-161400.001480.001396.001471.00152900221182200
2017-03-151361.001455.001336.001396.00159300223654800
2017-03-141335.001372.001320.001369.004460060223500
2017-03-131313.001350.001311.001341.003830050910600
2017-03-101321.001321.001306.001310.003030039826700
2017-03-091301.001323.001301.001313.001680022063000
2017-03-081304.001308.001298.001306.00970012643400
2017-03-071328.001328.001300.001306.002370031049400
2017-03-061296.001332.001285.001326.003430044831600
2017-03-031337.001339.001291.001305.006660087148900
2017-03-021346.001346.001327.001333.001860024863400
2017-03-011324.001333.001305.001330.002620034529900
2017-02-281336.001346.001317.001323.002300030595400
2017-02-271350.001350.001312.001336.005040067197700
2017-02-241367.001375.001354.001356.001960026778700
2017-02-231387.001387.001360.001366.001900026033200
2017-02-221373.001379.001345.001376.002740037300600
2017-02-211372.001385.001362.001363.002370032483000
2017-02-201357.001388.001346.001385.002440033315500
2017-02-171368.001368.001354.001356.002630035754200
2017-02-161379.001383.001365.001370.002870039410000
2017-02-151413.001430.001382.001385.003790053322800
2017-02-141387.001445.001377.001395.006620092793200
2017-02-131350.001388.001344.001373.005620076981400
2017-02-101318.001372.001318.001339.004420059447600
2017-02-091325.001328.001312.001314.002110027842300
2017-02-081306.001329.001306.001325.003050040226200
2017-02-071332.001339.001300.001309.007510099034400
2017-02-061371.001378.001339.001345.003080041668400
2017-02-031345.001400.001331.001355.0073900100913400
2017-02-021399.001399.001326.001333.007300099151000
2017-02-011343.001395.001318.001383.00114700155476500
2017-01-311343.001368.001301.001363.00189900253987000
2017-01-301250.001288.001245.001274.006670084240600
2017-01-271222.001236.001214.001236.002410029625600
2017-01-261231.001233.001213.001221.003330040664100
2017-01-251222.001235.001213.001223.001610019714800
2017-01-241235.001235.001215.001222.002000024426600
2017-01-231241.001246.001212.001240.002760033993800
2017-01-201197.001239.001192.001236.002540031036200
2017-01-191177.001195.001177.001188.0076009028900
2017-01-181181.001187.001167.001183.001210014225300
2017-01-171198.001207.001180.001189.002220026401400
2017-01-161204.001210.001191.001210.001380016586600
2017-01-131194.001210.001194.001199.001090013076500
2017-01-121241.001241.001194.001210.003610043714700
2017-01-111260.001267.001240.001245.003550044500800
2017-01-101237.001266.001234.001257.003160039555900
2017-01-061247.001260.001215.001254.004580056969100
2017-01-051198.001245.001190.001239.004130050448400
2017-01-041162.001209.001162.001191.002450029071300
2016-12-301182.001190.001164.001180.001930022674800
2016-12-291202.001211.001177.001194.002320027723300
2016-12-281177.001213.001177.001202.002150025754900
2016-12-271150.001175.001150.001160.001730020124900
2016-12-261140.001158.001134.001153.002410027633500
2016-12-221164.001166.001142.001147.002310026604000
2016-12-211190.001208.001161.001167.003570042306800
2016-12-201160.001190.001157.001183.002440028716100
2016-12-191170.001172.001159.001167.001440016820900
2016-12-161166.001175.001163.001168.001370016004300
2016-12-151166.001167.001160.001167.001150013386000
2016-12-141170.001173.001152.001160.001440016744100
2016-12-131152.001170.001152.001166.001680019547700
2016-12-121167.001167.001154.001158.001080012525100
2016-12-091146.001169.001140.001167.002550029402900
2016-12-081180.001180.001151.001169.001740020230100
2016-12-071177.001177.001146.001167.001970022866600
2016-12-061164.001176.001156.001168.002330027175600
2016-12-051161.001169.001140.001156.003040035178700
2016-12-021200.001249.001163.001172.006200074699900
2016-12-011219.001223.001200.001203.001920023217700
2016-11-301230.001230.001210.001214.00860010473500
2016-11-291229.001230.001215.001225.001780021737400
2016-11-281205.001223.001204.001223.002420029338700
2016-11-251188.001206.001181.001199.002680032108900
2016-11-241211.001215.001183.001188.002180026073100
2016-11-221170.001199.001161.001199.002120025060000
2016-11-211175.001179.001162.001171.001550018117900
2016-11-181182.001190.001168.001174.001690019877700
2016-11-171180.001180.001160.001174.001690019764300
2016-11-161194.001194.001173.001180.001740020536500
2016-11-151205.001205.001171.001180.002250026675500
2016-11-141192.001214.001184.001205.003180038093100
2016-11-111217.001219.001153.001168.003130037120200
2016-11-101150.001200.001148.001200.004220049385100
2016-11-091185.001196.001030.001100.007190079090500
2016-11-081194.001194.001171.001179.001460017186000
2016-11-071173.001199.001173.001184.002050024222400
2016-11-041150.001187.001140.001172.004660054001100
2016-11-021203.001203.001150.001175.007140084037900
2016-11-011247.001247.001207.001226.006320077461700
2016-10-311225.001240.001205.001209.004640056489700
2016-10-281230.001245.001207.001245.0085800104985500
2016-10-271240.001243.001220.001234.006640081629900
2016-10-261192.001236.001192.001234.00182200221172200
2016-10-251226.001335.001202.001234.009232001151900900
2016-10-241027.001051.001023.001046.001750018129000
2016-10-211047.001056.001022.001027.001640016989800
2016-10-201048.001060.001048.001059.001390014658700
2016-10-191050.001054.001040.001045.001060011098400
2016-10-181015.001040.001015.001039.0094009670100

   ※ 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