[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 
2017-04-281261.001280.001258.001264.005060064045600
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
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

   ※ 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