[2697 JQ] コーエーネット 日足 時系列データ

[2697 JQ] コーエーネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-25130300.00134000.00130300.00134000.00425552300
2008-07-24130300.00132000.00130300.00131100.00455900400
2008-07-23128200.00131500.00128200.00131000.0010713960000
2008-07-22128000.00129000.00127000.00127500.00202556300
2008-07-18128000.00130000.00128000.00129000.00465964000
2008-07-17129000.00130000.00129000.00129000.00395051000
2008-07-16127000.00129000.00127000.00129000.00243087000
2008-07-15126000.00128000.00126000.00128000.00536760000
2008-07-14129000.00129000.00127000.00127000.0091149000
2008-07-11127000.00130000.00127000.00129000.00455792000
2008-07-10126000.00127000.00125000.00127000.00131638000
2008-07-09131000.00132000.00128000.00128000.00182330000
2008-07-08131000.00131000.00129000.00130000.00314022000
2008-07-07128000.00131000.00128000.00131000.00354540000
2008-07-04130000.00130000.00128000.00128000.00354515000
2008-07-03128000.00130000.00128000.00130000.00182313000
2008-07-02127000.00129000.00127000.00128000.00263330000
2008-07-01129000.00130000.00127000.00128000.00212700000
2008-06-30122000.00130000.00122000.00128000.00384812000
2008-06-27116000.00122000.00116000.00121000.00425030000
2008-06-26118000.00118000.00117000.00118000.00212467000
2008-06-25118000.00119000.00118000.00118000.00222600000
2008-06-24118000.00120000.00117000.00118000.00293424000
2008-06-23120000.00121000.00119000.00120000.00506014000
2008-06-20124000.00124000.00120000.00122000.00384626000
2008-06-19123000.00124000.00122000.00124000.00161968000
2008-06-18124000.00126000.00124000.00125000.00192374000
2008-06-17122000.00122000.00122000.00122000.00101220000
2008-06-16126000.00126000.00121000.00122000.00323917000
2008-06-13125000.00125000.00123000.00124000.00111369000
2008-06-12124000.00124000.00122000.00123000.00263204000
2008-06-11128000.00128000.00126000.00126000.00394939000
2008-06-10130000.00130000.00128000.00128000.00334258000
2008-06-09130000.00131000.00129000.00130000.00182340000
2008-06-06133000.00133000.00132000.00132000.00141851000
2008-06-05133000.00133000.00132000.00132000.00435708000
2008-06-04131000.00133000.00131000.00133000.00151987000
2008-06-03135000.00135000.00131000.00131000.00405342000
2008-06-02138000.00138000.00136000.00137000.00253423000
2008-05-30133000.00137000.00133000.00137000.00597998000
2008-05-29129000.00133000.00129000.00133000.00273545000
2008-05-28133000.00133000.00129000.00130000.0011414854000
2008-05-27134000.00135000.00132000.00133000.00303995000
2008-05-26135000.00136000.00133000.00133000.00334426000
2008-05-23136000.00137000.00135000.00135000.00212856000
2008-05-22134000.00137000.00133000.00135000.00719580000
2008-05-21138000.00138000.00135000.00136000.007910757000
2008-05-20142000.00142000.00140000.00140000.00334639000
2008-05-19141000.00142000.00140000.00141000.00344784000
2008-05-16142000.00146000.00140000.00141000.0010515020000
2008-05-15144000.00145000.00142000.00142000.008912745000
2008-05-14146000.00148000.00143000.00146000.0032046449000
2008-05-13143000.00148000.00140000.00148000.008812710000
2008-05-12136000.00143000.00136000.00143000.00496832000
2008-05-09140000.00140000.00134000.00134000.00304087000
2008-05-08135000.00141000.00135000.00138000.00456225000
2008-05-07135000.00135000.00133000.00134000.00243225000
2008-05-02134000.00134000.00131000.00133000.00243180000
2008-05-01132000.00136000.00130000.00132000.00415418000
2008-04-30131000.00134000.00131000.00131000.00273556000
2008-04-28132000.00137000.00128000.00132000.009011827000
2008-04-25136000.00136000.00131000.00133000.00364800000
2008-04-24138000.00140000.00132000.00134000.009713147000
2008-04-23134000.00151000.00133000.00138000.0033047573000
2008-04-22131000.00133000.00130000.00133000.00506597000
2008-04-21130000.00133000.00130000.00131000.00547082000
2008-04-18129000.00130000.00128000.00130000.00192444000
2008-04-17127000.00129000.00127000.00128000.00374738000
2008-04-16130000.00130000.00126000.00127000.00172171000
2008-04-15128000.00129000.00126000.00129000.00253187000
2008-04-14128000.00129000.00124000.00127000.00324060000
2008-04-11131000.00135000.00126000.00128000.0025232906000
2008-04-10123000.00127000.00123000.00124000.00253118000
2008-04-09126000.00126000.00124000.00124000.00172118000
2008-04-08128000.00128000.00126000.00126000.0081013000
2008-04-07127000.00129000.00126000.00129000.006763000
2008-04-04126000.00128000.00124000.00127000.00141765000
2008-04-03129000.00129000.00124000.00127000.00303788000
2008-04-02127000.00130000.00126000.00129000.00162047000
2008-04-01127000.00128000.00125000.00126000.00243013000
2008-03-31125000.00128000.00125000.00128000.00101266000
2008-03-28136000.00136000.00126000.00129000.00344431000
2008-03-27127000.00137000.00127000.00137000.007610065000
2008-03-26128000.00128000.00124000.00126000.0091140000
2008-03-25132000.00132000.00129000.00132000.0091182000
2008-03-24129000.00130000.00128000.00130000.00172196000
2008-03-21128000.00128000.00126000.00126000.00111391000
2008-03-19129000.00129000.00128000.00128000.005643000
2008-03-18132000.00132000.00128000.00128000.00101297000
2008-03-17128000.00130000.00126000.00127000.00111403000
2008-03-14134000.00138000.00130000.00130000.00263523000
2008-03-13134000.00137000.00134000.00136000.00162179000
2008-03-12135000.00138000.00134000.00136000.00334500000
2008-03-11130000.00134000.00130000.00134000.00172249000
2008-03-10126000.00135000.00126000.00129000.00303925000
2008-03-07125000.00134000.00124000.00129000.00455826000
2008-03-06127000.00132000.00127000.00132000.00222859000
2008-03-05131000.00131000.00124000.00124000.00212656000
2008-03-04125000.00128000.00125000.00128000.004508000
2008-03-03126000.00127000.00124000.00125000.00212634000
2008-02-29130000.00130000.00126000.00126000.00273448000
2008-02-28128000.00134000.00128000.00134000.00283624000
2008-02-2700
2008-02-26131000.00131000.00127000.00127000.003389000
2008-02-25130000.00131000.00130000.00131000.00162093000
2008-02-22126000.00127000.00126000.00127000.002253000
2008-02-21130000.00130000.00126000.00126000.005645000
2008-02-20128000.00129000.00124000.00124000.00121516000
2008-02-19130000.00131000.00129000.00130000.00172216000
2008-02-18126000.00135000.00126000.00131000.00212759000
2008-02-15121000.00126000.00121000.00124000.006741000
2008-02-14123000.00123000.00120000.00122000.00414982000
2008-02-13127000.00128000.00120000.00121000.00637850000
2008-02-12130000.00130000.00128000.00129000.0091164000
2008-02-08141000.00142000.00132000.00136000.00598151000
2008-02-07125000.00137000.00125000.00135000.00233029000
2008-02-06127000.00128000.00125000.00126000.00192397000
2008-02-05129000.00129000.00129000.00129000.001129000
2008-02-04128000.00132000.00128000.00128000.0081034000
2008-02-01128000.00134000.00125000.00125000.00354559000
2008-01-31127000.00127000.00126000.00126000.003379000
2008-01-30120000.00127000.00119000.00127000.00242949000
2008-01-29116000.00120000.00116000.00119000.003355000
2008-01-28116000.00116000.00115000.00115000.007809000
2008-01-25117000.00118000.00114000.00118000.008932000
2008-01-24112000.00114000.00112000.00114000.00131474000
2008-01-23113000.00115000.00111000.00111000.00111240000
2008-01-22110000.00113000.00109000.00109000.00374101000
2008-01-21119000.00120000.00115000.00116000.00182122000
2008-01-18109000.00121000.00108000.00121000.00222518000
2008-01-17107000.00112000.00107000.00112000.00465021000
2008-01-16114000.00115000.00104000.00107000.00606636000
2008-01-15123000.00123000.00116000.00116000.00445212000
2008-01-11130000.00130000.00124000.00125000.00303777000
2008-01-10130000.00134000.00127000.00127000.00344384000
2008-01-09122000.00132000.00121000.00132000.0015118765000
2008-01-08130000.00133000.00130000.00130000.00141838000
2008-01-07128000.00131000.00128000.00130000.00151943000
2008-01-04138000.00138000.00130000.00130000.00354637000
2007-12-28142000.00142000.00140000.00140000.005703000
2007-12-27140000.00143000.00139000.00142000.00111547000
2007-12-26141000.00142000.00140000.00140000.0091268000
2007-12-25139000.00141000.00138000.00138000.00141950000
2007-12-21138000.00138000.00136000.00138000.00152054000
2007-12-20140000.00144000.00138000.00138000.00243357000
2007-12-19140000.00142000.00138000.00139000.00182511000
2007-12-18136000.00140000.00136000.00140000.00577830000
2007-12-17147000.00147000.00141000.00144000.00436182000
2007-12-14154000.00154000.00149000.00152000.00152271000
2007-12-13159000.00159000.00151000.00154000.007211281000
2007-12-12147000.00156000.00147000.00156000.00263954000
2007-12-11148000.00151000.00146000.00148000.00314631000
2007-12-10148000.00151000.00148000.00151000.0091349000
2007-12-07154000.00154000.00150000.00152000.00172585000
2007-12-06157000.00157000.00154000.00154000.00111710000
2007-12-05153000.00153000.00151000.00152000.00121828000
2007-12-04152000.00153000.00150000.00150000.00101512000
2007-12-03148000.00156000.00148000.00152000.00243711000
2007-11-30151000.00151000.00148000.00149000.00182674000
2007-11-29148000.00153000.00148000.00152000.00334979000
2007-11-28144000.00148000.00144000.00148000.00233368000
2007-11-27141000.00143000.00137000.00143000.00131831000
2007-11-26140000.00140000.00139000.00139000.00101395000
2007-11-22137000.00140000.00135000.00138000.00223018000
2007-11-21142000.00143000.00141000.00141000.007993000
2007-11-20141000.00143000.00137000.00143000.00334607000
2007-11-19153000.00153000.00147000.00147000.00142086000
2007-11-16150000.00153000.00149000.00150000.0081204000
2007-11-15152000.00157000.00152000.00157000.00152308000
2007-11-14160000.00160000.00155000.00159000.00426654000
2007-11-13150000.00155000.00150000.00155000.00375590000
2007-11-12145000.00145000.00140000.00142000.00182575000
2007-11-09148000.00149000.00145000.00149000.00142066000
2007-11-08147000.00149000.00138000.00149000.00405654000
2007-11-07156000.00160000.00152000.00152000.00121882000
2007-11-06160000.00161000.00156000.00159000.00121906000
2007-11-05166000.00166000.00160000.00161000.00233751000
2007-11-02166000.00170000.00165000.00168000.00264341000
2007-11-01172000.00173000.00168000.00168000.007011969000
2007-10-31168000.00171000.00167000.00171000.00203393000
2007-10-30173000.00173000.00167000.00169000.00345769000
2007-10-29175000.00176000.00171000.00171000.00549423000
2007-10-26172000.00174000.00167000.00173000.00223743000
2007-10-25179000.00180000.00168000.00169000.00478190000
2007-10-24178000.00182000.00173000.00174000.005810289000
2007-10-23164000.00180000.00164000.00175000.0013022366000
2007-10-22157000.00163000.00144000.00163000.00487326000
2007-10-19167000.00169000.00161000.00163000.00548880000
2007-10-18160000.00171000.00160000.00166000.00538831000
2007-10-17153000.00160000.00151000.00158000.00396058000
2007-10-16168000.00168000.00156000.00156000.00355625000
2007-10-15180000.00181000.00165000.00170000.009216064000
2007-10-12186000.00186000.00180000.00180000.0011520925000
2007-10-11193000.00198000.00175000.00186000.0050092886000
2007-10-10184000.00184000.00184000.00184000.00397176000
2007-10-09146000.00158000.00146000.00154000.008312600000
2007-10-05145000.00145000.00141000.00145000.00202870000
2007-10-04142000.00149000.00140000.00143000.008412181000
2007-10-03142000.00150000.00138000.00142000.0015021496000
2007-10-02130000.00132000.00130000.00132000.00212740000
2007-10-01124000.00128000.00123000.00128000.00141750000
2007-09-28118000.00124000.00118000.00122000.00364337000
2007-09-27119000.00123000.00117000.00117000.00475603000
2007-09-26114000.00122000.00112000.00121000.00364258000
2007-09-25116000.00118000.00115000.00118000.00171975000
2007-09-21114000.00118000.00114000.00116000.00252873000
2007-09-20115000.00119000.00115000.00116000.00293407000
2007-09-19123000.00123000.00115000.00116000.00475599000
2007-09-18118000.00120000.00116000.00118000.00424950000
2007-09-14122000.00125000.00120000.00124000.00394748000
2007-09-13143000.00143000.00123000.00126000.0015920654000
2007-09-12121000.00143000.00121000.00141000.0027537915000
2007-09-11125000.00126000.00120000.00123000.00293581000
2007-09-10126000.00126000.00120000.00122000.00253097000
2007-09-07129000.00130000.00128000.00128000.00131672000
2007-09-06128000.00130000.00128000.00129000.00101293000
2007-09-05129000.00130000.00129000.00129000.00101291000
2007-09-04131000.00133000.00130000.00130000.0091178000
2007-09-03134000.00134000.00130000.00130000.0081058000
2007-08-31133000.00134000.00133000.00133000.004533000
2007-08-30133000.00135000.00133000.00133000.00162149000
2007-08-29131000.00133000.00129000.00129000.00162089000
2007-08-28132000.00132000.00131000.00131000.004526000
2007-08-27132000.00135000.00132000.00135000.006798000
2007-08-24133000.00133000.00132000.00132000.007928000
2007-08-23130000.00134000.00130000.00133000.00243172000
2007-08-22134000.00134000.00130000.00130000.00233037000
2007-08-21130000.00130000.00129000.00130000.0091169000
2007-08-20132000.00132000.00130000.00131000.007917000
2007-08-17137000.00137000.00126000.00127000.00273512000
2007-08-16135000.00135000.00130000.00135000.00263448000
2007-08-15137000.00138000.00137000.00137000.00111508000
2007-08-14138000.00140000.00138000.00140000.002278000
2007-08-13140000.00141000.00138000.00140000.00152090000
2007-08-10140000.00141000.00139000.00141000.00111539000
2007-08-09140000.00142000.00140000.00141000.00212953000
2007-08-08141000.00144000.00140000.00144000.00101420000
2007-08-07144000.00144000.00140000.00140000.00141992000
2007-08-06139000.00143000.00139000.00142000.00527257000
2007-08-03148000.00149000.00147000.00148000.00152220000
2007-08-02149000.00149000.00146000.00148000.00162357000
2007-08-01151000.00153000.00147000.00148000.006710055000
2007-07-31146000.00147000.00145000.00145000.00202908000
2007-07-30145000.00145000.00145000.00145000.001145000
2007-07-27146000.00146000.00145000.00145000.00192759000
2007-07-26148000.00150000.00148000.00148000.00152228000
2007-07-25149000.00149000.00147000.00148000.00213117000
2007-07-24144000.00144000.00144000.00144000.001144000
2007-07-23147000.00147000.00144000.00144000.00253664000
2007-07-20148000.00149000.00146000.00147000.00355164000

   ※ 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