[2780 東証2部] コメ兵 日足 時系列データ

[2780 東証2部] コメ兵 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172146.002150.002065.002080.00137200286900500
2017-11-162114.002180.002105.002135.0087000187019800
2017-11-152102.002220.002040.002164.00124700262708500
2017-11-142180.002186.002071.002102.00156200332142400
2017-11-132271.002329.002220.002248.00156800355706400
2017-11-102079.002250.002065.002250.00223800491260900
2017-11-092250.002250.002031.002110.00246200531882900
2017-11-082200.002253.002066.002159.00400800867718500
2017-11-071840.002010.001840.001990.00272400523990500
2017-11-061788.001788.001761.001782.001940034513300
2017-11-021792.001801.001775.001787.002230039783600
2017-11-011819.001819.001777.001793.003030054439800
2017-10-311790.001811.001760.001800.005020089963800
2017-10-301780.001824.001780.001798.0057100103401900
2017-10-271778.001800.001749.001768.004090072688500
2017-10-261738.001775.001736.001768.002460043152100
2017-10-251769.001777.001735.001738.002390042023600
2017-10-241730.001778.001713.001769.002650046517200
2017-10-231750.001750.001700.001727.002760047360100
2017-10-201739.001739.001700.001728.002880049596600
2017-10-191764.001774.001700.001728.002740047602100
2017-10-181723.001765.001711.001757.002150037594100
2017-10-171720.001768.001689.001742.004890084556100
2017-10-161741.001757.001708.001710.003840066350600
2017-10-131780.001782.001743.001757.003360059131800
2017-10-121801.001823.001771.001780.004800086358100
2017-10-111794.001800.001756.001789.0070200125372400
2017-10-101782.001801.001738.001794.005500097613000
2017-10-061799.001805.001775.001775.002640047211600
2017-10-051806.001832.001765.001800.0078600141161900
2017-10-041839.001863.001816.001846.0079700146882700
2017-10-031809.001860.001807.001847.00108400199857000
2017-10-021757.001829.001751.001809.00167200300638400
2017-09-291695.001765.001690.001730.00130000226635100
2017-09-281668.001708.001663.001707.0097300164774000
2017-09-271583.001649.001579.001634.006020098020700
2017-09-261557.001610.001545.001599.0077300122333900
2017-09-251600.001610.001560.001570.00104000164534100
2017-09-221679.001684.001566.001573.00161800258636200
2017-09-211741.001742.001690.001695.004150070966900
2017-09-201706.001727.001667.001706.005330090718700
2017-09-191660.001710.001659.001706.0077700131202800
2017-09-151600.001635.001597.001623.003720060207400
2017-09-141642.001657.001590.001607.004090066380300
2017-09-131670.001685.001635.001640.005030083145900
2017-09-121667.001667.001609.001655.004900080406500
2017-09-111661.001669.001631.001641.005180085426900
2017-09-081660.001675.001631.001649.0068600113400300
2017-09-071567.001685.001552.001625.00132200212860500
2017-09-061539.001591.001505.001535.0095900148548100
2017-09-051654.001663.001570.001579.00101700163905800
2017-09-041716.001716.001638.001683.005350089912400
2017-09-011745.001770.001716.001716.004640080716400
2017-08-311795.001795.001729.001743.0073400128307600
2017-08-301800.001800.001705.001798.00151800267428700
2017-08-291733.001787.001689.001787.0094500164791700
2017-08-281677.001756.001677.001745.0096500167037300
2017-08-251707.001707.001670.001671.001640027729300
2017-08-241596.001690.001591.001689.0064000104914800
2017-08-231648.001654.001593.001615.004960080329200
2017-08-221610.001678.001586.001637.00143200234531700
2017-08-211691.001776.001674.001686.00261300450417500
2017-08-181666.001685.001608.001653.00154000254605300
2017-08-171556.001647.001548.001626.00142000226534800
2017-08-161543.001559.001512.001551.00123500190768800
2017-08-151550.001585.001408.001503.00264000400350100
2017-08-141468.001510.001454.001498.0091700136374800
2017-08-101449.001484.001414.001468.003920056670000
2017-08-091468.001495.001431.001431.003900056708100
2017-08-081470.001526.001432.001508.00127100187362800
2017-08-071379.001500.001362.001440.0086900122994300
2017-08-041364.001389.001359.001359.003590049314600
2017-08-031349.001379.001330.001378.0077900105489900
2017-08-021327.001353.001325.001349.004440059724600
2017-08-011315.001321.001278.001321.005190067763300
2017-07-311273.001309.001264.001303.003800048699500
2017-07-281307.001315.001250.001280.005270067760100
2017-07-271320.001324.001304.001307.002160028378500
2017-07-261330.001333.001305.001305.001510019923900
2017-07-251320.001344.001307.001322.003560047362900
2017-07-241297.001299.001280.001299.002470031852100
2017-07-211308.001308.001297.001301.002630034223700
2017-07-201321.001323.001302.001307.003710048714700
2017-07-191335.001339.001309.001314.003360044307100
2017-07-181352.001362.001323.001344.002860038551400
2017-07-141341.001368.001339.001360.002650035886000
2017-07-131351.001352.001330.001341.002690036063100
2017-07-121349.001359.001330.001331.002050027492700
2017-07-111334.001365.001332.001365.004440059997200
2017-07-101380.001380.001303.001320.00106800141782500
2017-07-071411.001457.001350.001392.007040098059300
2017-07-061430.001438.001418.001428.002000028518900
2017-07-051454.001456.001414.001435.004370062586700
2017-07-041480.001489.001420.001453.004670067704700
2017-07-031498.001518.001469.001489.003280048907700
2017-06-301475.001503.001469.001490.006390095589300
2017-06-291499.001509.001492.001500.003980059715600
2017-06-281464.001493.001461.001478.0074100108737200
2017-06-271443.001530.001433.001494.00125000186986500
2017-06-261478.001496.001435.001443.00142300209510200
2017-06-231413.001413.001360.001380.003950054801200
2017-06-221425.001425.001399.001411.003230045541100
2017-06-211391.001428.001385.001405.006790095523900
2017-06-201420.001451.001395.001404.0090800128669300
2017-06-191386.001417.001369.001410.00117700164324900
2017-06-161327.001370.001325.001356.003650049097400
2017-06-151331.001354.001306.001309.002830037376300
2017-06-141333.001345.001305.001331.002240029770500
2017-06-131339.001374.001337.001340.004280057927600
2017-06-121340.001354.001304.001340.003010040305200
2017-06-091380.001380.001351.001351.003350045766400
2017-06-081357.001378.001340.001356.0080600109471500
2017-06-071300.001338.001289.001329.0077600102640600
2017-06-061244.001297.001235.001286.003990050542900
2017-06-051250.001256.001242.001245.00910011371600
2017-06-021272.001272.001208.001256.002950037072000
2017-06-011254.001269.001254.001261.001220015379000
2017-05-311220.001263.001220.001263.001410017501300
2017-05-301214.001240.001209.001225.001900023114500
2017-05-291220.001220.001208.001214.001810021980700
2017-05-261208.001219.001201.001215.00940011366700
2017-05-251228.001228.001197.001208.001730020884800
2017-05-241252.001255.001203.001210.003690044882800
2017-05-231272.001280.001240.001244.001820022680700
2017-05-221286.001286.001263.001272.0067008516000
2017-05-191291.001291.001261.001274.001550019747800
2017-05-181281.001290.001272.001273.001840023562200
2017-05-171281.001320.001243.001307.003380043848400
2017-05-161321.001330.001311.001311.003630047798300
2017-05-151260.001321.001260.001321.006030077912300
2017-05-121269.001314.001260.001314.006420083095700
2017-05-111265.001279.001255.001257.002560032337600
2017-05-101248.001265.001236.001259.003690046179200
2017-05-091300.001321.001231.001240.00125500159814500
2017-05-081127.001148.001127.001142.003220036687800
2017-05-021085.001127.001084.001120.003940043749900
2017-05-011081.001081.001063.001073.0022002356500
2017-04-281077.001090.001059.001059.001410015119400
2017-04-271077.001077.001067.001070.0084009002300
2017-04-261070.001075.001058.001074.00990010573900
2017-04-251074.001074.001061.001069.0037003952300
2017-04-241074.001077.001050.001063.0062006576200
2017-04-211080.001085.001067.001067.001340014441700
2017-04-201071.001076.001065.001075.001180012657100
2017-04-191035.001058.001035.001058.001070011240700
2017-04-181033.001046.001033.001035.001060011003200
2017-04-171009.001032.001008.001029.0059006022100
2017-04-141006.001014.001006.001014.001480014923700
2017-04-131010.001016.001010.001010.001170011830300
2017-04-121012.001014.001011.001014.001180011942100
2017-04-111025.001025.001018.001020.0017001737100
2017-04-101030.001032.001018.001018.0093009519300
2017-04-071020.001034.001019.001019.0077007914100
2017-04-061011.001051.001000.001010.001860018825600
2017-04-051030.001030.001000.001014.001550015660900
2017-04-041050.001058.001017.001026.004080042052400
2017-04-031071.001079.001053.001053.003570037862500
2017-03-311119.001123.001066.001074.002600028178900
2017-03-301092.001128.001081.001108.004480049675200
2017-03-291098.001101.001067.001073.003490037608700
2017-03-281103.001125.001102.001107.001060011773200
2017-03-271123.001129.001081.001092.003000033040000
2017-03-241133.001139.001120.001138.002520028404800
2017-03-231127.001133.001125.001127.001320014884000
2017-03-221145.001145.001124.001125.002330026347400
2017-03-211150.001152.001134.001150.002360027050200
2017-03-171126.001145.001121.001140.002040023138000
2017-03-161122.001126.001120.001122.001760019750900
2017-03-151145.001145.001126.001126.002390027144000
2017-03-141149.001161.001145.001145.001940022335700
2017-03-131172.001172.001148.001148.002830032825300
2017-03-101146.001160.001146.001148.001230014145000
2017-03-091150.001163.001146.001148.002990034421100
2017-03-081167.001167.001154.001154.002450028357700
2017-03-071178.001178.001165.001167.0074008667900
2017-03-061173.001177.001166.001177.0076008921600
2017-03-031182.001182.001160.001162.002570030019400
2017-03-021183.001200.001175.001182.001300015433400
2017-03-011176.001180.001163.001177.002640030954800
2017-02-281201.001201.001183.001184.002600030946800
2017-02-271221.001221.001198.001201.002290027573700
2017-02-241242.001242.001226.001229.00860010610100
2017-02-231256.001257.001240.001248.0050006231500
2017-02-221244.001265.001242.001256.00980012289600
2017-02-211228.001270.001228.001239.001240015485000
2017-02-201300.001300.001222.001222.003490043673600
2017-02-171223.001260.001208.001260.001960024306900
2017-02-161246.001251.001216.001224.001740021496400
2017-02-151270.001289.001246.001253.003760047843500
2017-02-141250.001274.001250.001265.003120039408100
2017-02-131142.001279.001142.001247.00150000183699800
2017-02-101180.001248.001176.001232.005580067730400
2017-02-091201.001210.001161.001161.004670055116200
2017-02-081214.001225.001198.001218.001450017544200
2017-02-071208.001232.001208.001213.0073008911000
2017-02-061240.001245.001205.001212.002910035413800
2017-02-031229.001268.001214.001220.004270052819700
2017-02-021254.001258.001189.001205.005660068874200
2017-02-011260.001266.001243.001252.003430043002300
2017-01-311286.001286.001264.001264.001520019373200
2017-01-301318.001318.001288.001289.001760022874500
2017-01-271332.001349.001305.001305.001900025116300
2017-01-261320.001362.001320.001329.004230056790200
2017-01-251300.001309.001295.001309.002140027857500
2017-01-241303.001310.001255.001256.003870049699700
2017-01-231302.001318.001301.001301.001730022598900
2017-01-201319.001319.001301.001301.003830049974500
2017-01-191313.001324.001307.001319.001540020263700
2017-01-181308.001340.001306.001307.004590060162200
2017-01-171376.001376.001330.001334.002950039872200
2017-01-161396.001396.001373.001379.002600035992000
2017-01-131411.001420.001392.001396.002920040981000
2017-01-121450.001450.001402.001431.004130058975400
2017-01-111430.001454.001428.001440.006110087732600
2017-01-101423.001448.001420.001431.004560065163100
2017-01-061467.001485.001445.001445.002810040962200
2017-01-051404.001533.001404.001497.00119100177053600
2017-01-041402.001420.001381.001403.005430075907100
2016-12-301385.001404.001371.001379.002510034764900
2016-12-291418.001424.001383.001387.003930054930700
2016-12-281406.001444.001405.001434.002870040962700
2016-12-271400.001416.001395.001400.004190058685500
2016-12-261426.001426.001390.001400.003960055626100
2016-12-221384.001435.001381.001421.0082400115765800
2016-12-211447.001505.001400.001422.00100800146214800
2016-12-201401.001439.001380.001429.0097500137612600
2016-12-191490.001498.001401.001404.00143100203536400
2016-12-161618.001630.001460.001529.00228000351447200
2016-12-151568.001602.001523.001600.00263000415214100
2016-12-141359.001508.001359.001498.00194300282809700
2016-12-131344.001367.001331.001343.004760064087400
2016-12-121332.001440.001318.001330.00119600163755200
2016-12-091270.001345.001270.001312.00127800167857000
2016-12-081258.001270.001205.001269.007650094877700
2016-12-071192.001270.001192.001258.0083400103215700
2016-12-061145.001198.001140.001173.0086600101401000
2016-12-051101.001128.001101.001120.001660018542600
2016-12-021130.001143.001112.001130.003090034845500
2016-12-011145.001176.001130.001130.006330072711800
2016-11-301089.001141.001086.001129.006530073522600
2016-11-291055.001117.001055.001086.006150066926000
2016-11-281055.001059.001032.001056.002300024142100
2016-11-251059.001068.001053.001060.002540026967600
2016-11-241050.001060.001045.001045.002520026543600
2016-11-221039.001045.001032.001040.001660017252700
2016-11-211030.001037.001030.001037.001350013971800
2016-11-181050.001050.001026.001028.003240033577000
2016-11-171005.001036.001001.001032.003690037797000
2016-11-161020.001020.001005.001005.001750017723800
2016-11-151005.001008.00981.00997.001470014626600

   ※ 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。 

Twitter