[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 
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
2016-10-171009.001026.001009.001023.0095009660600
2016-10-141005.001019.00993.001015.001930019429000
2016-10-131025.001027.001002.001017.001370013903000
2016-10-121050.001050.001020.001022.002130022078100
2016-10-111072.001077.001052.001056.001380014713100
2016-10-071054.001059.001029.001054.002480025884900
2016-10-061065.001076.001053.001053.002110022394600
2016-10-051104.001110.001052.001058.006490069343200
2016-10-041104.001111.001092.001103.001810019934300
2016-10-031114.001115.001093.001109.002810030978800
2016-09-301117.001117.001098.001100.003960043901700
2016-09-291114.001117.001083.001116.007050077952800
2016-09-281018.001133.001007.001108.00188600205091300
2016-09-27971.001015.00968.001013.004010039886800
2016-09-26983.00988.00974.00980.001980019452100
2016-09-23978.00978.00966.00974.001070010397200
2016-09-21939.00968.00934.00966.001370013013600
2016-09-20934.00950.00932.00946.001080010175600
2016-09-16934.00955.00934.00943.001350012753600
2016-09-15941.00954.00925.00941.003330031290400
2016-09-14982.00989.00957.00958.002110020508200
2016-09-13986.00995.00981.00983.0087008576600
2016-09-12993.001005.00956.00986.004270041910400
2016-09-091040.001040.001019.001019.001430014714800
2016-09-081021.001040.001021.001036.001620016736200
2016-09-071011.001031.001005.001030.001040010596800
2016-09-061006.001035.001006.001017.001260012902700
2016-09-051019.001050.001002.001003.003940040514800
2016-09-02972.001030.00972.001019.004480044814000
2016-09-01947.00982.00947.00977.002000019432400
2016-08-31937.00956.00937.00945.001890017851700
2016-08-30926.00938.00926.00936.0099009230400
2016-08-29940.00947.00924.00925.001930017996800
2016-08-26945.00948.00928.00928.001480013793100
2016-08-25960.00960.00930.00936.002250021173900
2016-08-24960.00964.00940.00951.001180011243600
2016-08-23950.00964.00946.00957.002910027768600
2016-08-22914.00948.00911.00944.001860017220000
2016-08-19890.00916.00890.00916.001460013114700
2016-08-18901.00908.00891.00895.001770015885700
2016-08-17907.00912.00902.00903.00107009698000
2016-08-16917.00919.00908.00915.001390012684900
2016-08-15919.00930.00915.00924.0046004234000
2016-08-12928.00930.00916.00919.001100010151500
2016-08-10910.00922.00908.00921.0059005416300
2016-08-09905.00910.00903.00910.0037003355200
2016-08-08915.00915.00900.00905.001200010874800
2016-08-05917.00923.00903.00909.001300011848000
2016-08-04924.00938.00908.00917.001200011003300
2016-08-03957.00957.00920.00924.002240020888300
2016-08-02940.00958.00940.00957.001570014896800
2016-08-01928.00939.00917.00937.001260011713000
2016-07-29921.00929.00899.00928.003440031354700
2016-07-28956.00956.00916.00921.002270021029400
2016-07-27955.00972.00937.00956.004940047004900
2016-07-261010.001012.00965.00985.003460034015600
2016-07-251001.001030.001000.001012.002340023666900
2016-07-22999.001016.00998.001001.001730017394500
2016-07-211049.001049.00995.001015.004220043025400
2016-07-20987.001023.00981.001023.003970039696400
2016-07-19955.00970.00946.00970.001950018684700
2016-07-15954.00954.00936.00940.001070010095400
2016-07-14946.00966.00946.00961.001890018149700
2016-07-13970.00970.00940.00945.002390022768500
2016-07-12921.00966.00921.00949.003560033549400
2016-07-11920.00931.00914.00919.002120019542300
2016-07-08948.00950.00885.00897.003270029701100
2016-07-07960.00970.00921.00933.002040019301200
2016-07-06984.00984.00930.00964.002310022048500
2016-07-05985.00993.00981.00987.0094009259600
2016-07-041000.001000.00984.00993.001530015196800
2016-07-01981.00999.00980.00994.001870018482600
2016-06-301008.001010.00971.00976.002520025102600
2016-06-291008.001008.00970.00994.003730036984200
2016-06-28919.00986.00908.00978.003700035353400
2016-06-27892.00919.00892.00910.002830025661800
2016-06-24999.001001.00850.00877.009000080839900
2016-06-23986.001003.00985.00999.001280012737700
2016-06-221018.001035.00987.001000.002470024808100
2016-06-211017.001036.001000.001018.001380014032600
2016-06-20994.001020.00980.001019.001530015385900
2016-06-17992.001011.00970.00981.003440033937700
2016-06-161017.001020.00956.00966.004790047347800
2016-06-151015.001058.001002.001022.003300033903600
2016-06-141100.001110.001021.001029.005670060025000
2016-06-131160.001160.001112.001112.002530028610900
2016-06-101190.001190.001162.001173.002990035245000
2016-06-091160.001176.001156.001168.001680019566200
2016-06-081182.001182.001161.001170.002780032543400
2016-06-071189.001189.001168.001182.002320027294700
2016-06-061200.001200.001171.001183.002500029560700
2016-06-031200.001210.001186.001200.002080024978800
2016-06-021222.001232.001184.001200.003970047717500
2016-06-011251.001257.001222.001222.002380029485700
2016-05-311237.001280.001228.001269.003600045171400
2016-05-301214.001240.001214.001230.002480030509500
2016-05-271201.001225.001200.001203.002060024917300
2016-05-261211.001233.001199.001199.002840034393700
2016-05-251225.001238.001209.001211.002070025346600
2016-05-241220.001220.001203.001203.001480017893400
2016-05-231219.001231.001207.001219.001880022930500
2016-05-201195.001238.001195.001219.004020049164000
2016-05-191181.001209.001180.001198.003510041961600
2016-05-181230.001237.001169.001180.007260086630900
2016-05-171200.001231.001200.001226.002990036374600
2016-05-161240.001252.001215.001217.002830034913300
2016-05-131269.001269.001220.001248.003120038913400
2016-05-121315.001315.001264.001268.004080052208700
2016-05-111299.001375.001299.001315.0079800106567500
2016-05-101313.001313.001271.001299.004270055186800
2016-05-091255.001319.001255.001299.005810075383600
2016-05-061253.001257.001220.001255.001980024583700
2016-05-021220.001248.001210.001234.004750058291600
2016-04-281276.001318.001240.001274.0082800106123600
2016-04-271207.001276.001193.001276.006940085173500
2016-04-261271.001288.001185.001206.00124000152259900
2016-04-251265.001312.001265.001298.005410069921700
2016-04-221295.001298.001236.001260.006760085243700
2016-04-211340.001340.001282.001285.007130093052700
2016-04-201255.001300.001255.001298.006570084078700
2016-04-191214.001244.001214.001234.002810034593500
2016-04-181205.001223.001202.001205.004500054447700
2016-04-151221.001246.001221.001242.003800047084500
2016-04-141260.001260.001224.001230.006700082767500
2016-04-131280.001280.001240.001241.005390067785200
2016-04-121321.001336.001235.001250.0088300112566600
2016-04-111230.001318.001220.001301.006440081033900
2016-04-081200.001259.001190.001236.003820046768800
2016-04-071221.001264.001207.001227.005130062984600
2016-04-061186.001221.001164.001215.004970059506600
2016-04-051275.001281.001187.001197.007730094268600
2016-04-041283.001318.001260.001287.005060065374700
2016-04-011386.001386.001281.001290.00142500187259100
2016-03-311421.001426.001384.001390.0076200106520500
2016-03-301450.001461.001412.001418.0080600115964200
2016-03-291433.001462.001424.001450.00101700146878400
2016-03-281513.001531.001451.001466.00174800259369000
2016-03-251446.001545.001440.001508.00248400373000100
2016-03-241395.001439.001391.001434.005100072218900
2016-03-231429.001433.001390.001400.003970055914400
2016-03-221396.001446.001389.001416.0089300126861900
2016-03-181390.001390.001350.001366.003400046352700
2016-03-171399.001410.001359.001377.005800080560700
2016-03-161387.001399.001352.001355.007150097827900
2016-03-151404.001424.001386.001392.005020070296300
2016-03-141450.001453.001386.001404.0082800118095900
2016-03-111402.001435.001385.001431.006440091205600
2016-03-101386.001410.001373.001402.005930082612400
2016-03-091339.001368.001332.001356.005510074398500
2016-03-081439.001439.001339.001377.0089600124279900
2016-03-071496.001496.001418.001430.00119200172901200
2016-03-041440.001480.001394.001467.00215800308495400
2016-03-031358.001500.001357.001470.00471700683847500
2016-03-021291.001357.001290.001328.00108200143824700
2016-03-011231.001278.001228.001261.006350079566900
2016-02-291246.001257.001230.001230.003030037642000
2016-02-261265.001269.001220.001231.004500055866400
2016-02-251235.001261.001235.001248.004180052059400
2016-02-241240.001274.001201.001239.004930061263700
2016-02-231323.001355.001241.001265.00111300143794600
2016-02-221215.001320.001199.001316.00113900144673200
2016-02-191195.001210.001177.001205.005860070011800
2016-02-181185.001220.001155.001219.00110400131995300
2016-02-171142.001178.001111.001135.005820066720400
2016-02-161161.001216.001139.001154.00134000157747100
2016-02-151174.001178.001100.001165.00111300128406600
2016-02-121105.001115.001032.001054.00138100149216000
2016-02-101227.001241.001142.001183.00106400125641500
2016-02-091244.001260.001197.001202.0094800115477400
2016-02-081240.001335.001233.001307.0086100110772700
2016-02-051305.001315.001230.001278.00177400224258100
2016-02-041363.001377.001290.001292.00132700176111500
2016-02-031400.001400.001350.001360.00132900181793200
2016-02-021422.001461.001400.001417.00137700196345900
2016-02-011480.001480.001400.001408.00183800261202300
2016-01-291537.001588.001452.001499.00290000437178300
2016-01-281434.001514.001410.001514.00262600385065800
2016-01-271459.001474.001400.001424.00163100233968600
2016-01-261420.001450.001403.001411.00209100297933400
2016-01-251418.001515.001400.001467.00293400426960000
2016-01-221395.001418.001346.001415.00225900313305900
2016-01-211400.001475.001326.001329.00409800574124600
2016-01-201492.001528.001385.001392.00450500655247900
2016-01-191442.001560.001440.001532.00438500652126100
2016-01-181400.001515.001395.001463.00553400799321300
2016-01-151749.001792.001483.001524.007619001261403800
2016-01-141728.001762.001636.001712.00575600978818700
2016-01-131786.001818.001656.001799.0011086001928367900
2016-01-121482.001860.001452.001783.0023493004068391800
2016-01-081461.001590.001390.001511.00340100499028000
2016-01-071528.001544.001453.001486.00406200608625100
2016-01-061582.001622.001500.001562.009157001430497600
2016-01-051400.001585.001380.001575.0011121001677969800
2016-01-041320.001425.001301.001412.00718600987239500
2015-12-301277.001277.001201.001230.00167400206281500
2015-12-291325.001329.001243.001278.00190400244746600
2015-12-281204.001329.001187.001285.00348100438634400
2015-12-251210.001250.001150.001195.00222600265997800
2015-12-241120.001248.001102.001180.00356300423117000
2015-12-221116.001155.001105.001105.00130000145853200
2015-12-211109.001130.001083.001116.00182400201985200
2015-12-181169.001186.001109.001122.00346600394184400
2015-12-171245.001249.001171.001208.00567500684613100
2015-12-161391.001500.001272.001309.0014912002042017500
2015-12-151060.001329.001060.001241.0030761003766439100
2015-12-14950.001059.00949.001038.00521000527783500
2015-12-11905.00932.00903.00930.006910063399100
2015-12-10878.00935.00878.00898.007200065325600
2015-12-09880.00880.00870.00879.001610014089000
2015-12-08899.00900.00885.00887.00105009352300
2015-12-07899.00911.00884.00893.003600032378800
2015-12-04865.00876.00865.00872.00113009838900
2015-12-03881.00884.00870.00878.001140010009400
2015-12-02889.00889.00881.00887.0081007184500
2015-12-01889.00892.00884.00889.0069006126500
2015-11-30883.00898.00880.00885.0072006379500
2015-11-27899.00899.00880.00880.00109009639800

   ※ 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