[3098 東証1部] ココカラファイン 日足 時系列データ

[3098 東証1部] ココカラファイン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-225400.005480.005400.005440.0048500263929000
2017-05-195440.005440.005320.005400.00108300583216000
2017-05-185290.005300.005210.005280.0068400360398000
2017-05-175180.005290.005180.005290.0064600338908000
2017-05-165280.005290.005180.005200.00101900530825000
2017-05-155310.005340.005270.005310.0061000323610000
2017-05-125390.005440.005320.005370.0081900440248000
2017-05-115500.005520.005420.005460.0098100537698000
2017-05-105430.005530.005380.005430.00123300671860000
2017-05-095360.005360.005300.005340.0054200289155000
2017-05-085320.005370.005270.005360.00100000533370000
2017-05-025250.005290.005240.005270.0041200216832000
2017-05-015210.005270.005200.005200.0047200246245000
2017-04-285310.005340.005250.005270.0048700257528000
2017-04-275170.005300.005150.005300.0087800461751000
2017-04-265150.005190.005100.005170.0078800406407000
2017-04-255180.005180.005070.005130.0072700371880000
2017-04-245130.005210.005090.005200.0060100309982000
2017-04-215070.005150.005000.005040.0065500330301000
2017-04-205120.005150.005090.005110.0073600376705000
2017-04-195070.005130.005030.005050.00101800516569000
2017-04-185140.005170.005120.005140.0046000236890000
2017-04-175040.005180.005030.005140.0079300406421000
2017-04-145040.005080.004960.005000.0067900340493500
2017-04-135110.005160.005030.005100.0087200443022000
2017-04-125040.005180.005030.005110.00124500635977000
2017-04-115000.005170.004990.005080.00186200949214500
2017-04-104855.005060.004820.004925.00145000721431500
2017-04-074715.004785.004695.004745.0084600401754500
2017-04-064750.004775.004625.004635.0055100257898500
2017-04-054660.004745.004660.004685.0060700285080000
2017-04-044750.004775.004605.004630.00106100496332000
2017-04-034850.004855.004730.004760.0079100377390500
2017-03-314925.005000.004825.004825.00120800593285500
2017-03-304980.004990.004850.004885.00100900495459500
2017-03-294685.004975.004675.004970.00203900996752000
2017-03-284600.004635.004580.004620.00208400960713000
2017-03-274660.004690.004635.004645.0050600235533000
2017-03-244690.004745.004675.004730.0059000278730500
2017-03-234725.004735.004675.004700.0048000225910500
2017-03-224765.004780.004710.004710.0074100350893000
2017-03-214845.004865.004825.004840.0067900328747500
2017-03-174870.004875.004825.004850.0048400234573000
2017-03-164850.004905.004845.004855.00114300556960000
2017-03-154825.004905.004815.004875.0051000248306500
2017-03-144900.004910.004870.004895.0060600296519500
2017-03-134885.004935.004885.004900.0048300237108500
2017-03-104850.004920.004850.004885.0079400387500500
2017-03-094810.004870.004785.004845.0053900261108000
2017-03-084800.004815.004765.004795.0079200379567000
2017-03-074820.004860.004815.004840.0062500302721500
2017-03-064785.004870.004770.004820.0097300469701000
2017-03-034825.004840.004745.004775.0079300380114500
2017-03-024780.004845.004750.004800.0076500367277000
2017-03-014745.004770.004695.004735.00102800487151500
2017-02-284760.004845.004745.004745.00104000497881500
2017-02-274655.004740.004640.004720.0075300354758500
2017-02-244625.004675.004600.004640.00110500513277000
2017-02-234665.004705.004655.004685.0085200399038500
2017-02-224765.004765.004615.004635.00104400484896000
2017-02-214710.004775.004675.004765.0051800246068500
2017-02-204690.004695.004650.004680.0043500203375000
2017-02-174705.004710.004655.004680.0040900191333000
2017-02-164710.004740.004675.004675.0066300311143000
2017-02-154710.004765.004685.004710.0055700263201500
2017-02-144690.004765.004675.004705.0084200398155500
2017-02-134630.004650.004595.004625.0052000240607000
2017-02-104510.004615.004480.004600.0069100316439000
2017-02-094590.004590.004500.004520.0063600288159000
2017-02-084575.004585.004525.004550.0075000341389500
2017-02-074600.004630.004555.004580.0077300355205000
2017-02-064700.004700.004605.004645.0071300330645500
2017-02-034680.004725.004650.004660.0077400362559500
2017-02-024780.004855.004625.004665.00147800693413500
2017-02-014635.004890.004615.004870.0081400391277500
2017-01-314545.004695.004515.004690.00107500499604000
2017-01-304405.004675.004405.004655.00112700515605000
2017-01-274375.004400.004330.004365.0039400172195000
2017-01-264330.004350.004285.004340.0059900258728500
2017-01-254340.004340.004275.004330.0038700166625000
2017-01-244265.004310.004265.004290.0031000133029000
2017-01-234280.004305.004240.004295.0038600165347000
2017-01-204300.004355.004290.004340.0023400101298500
2017-01-194425.004425.004320.004330.0037200161906000
2017-01-184380.004415.004300.004405.0049000214176500
2017-01-174475.004475.004305.004310.0041700181416500
2017-01-164465.004480.004420.004445.0029500131101000
2017-01-134415.004485.004385.004465.0049500220259500
2017-01-124520.004520.004365.004385.0053500235477500
2017-01-114485.004520.004465.004500.0052000233922000
2017-01-104490.004520.004450.004505.0079500356966500
2017-01-064470.004500.004430.004490.0049800222954500
2017-01-054405.004495.004390.004490.0064800289499000
2017-01-044320.004435.004305.004430.0053400235052000
2016-12-304280.004310.004235.004295.0028800123343000
2016-12-294305.004325.004260.004300.0036900158277000
2016-12-284320.004335.004290.004310.0027700119407000
2016-12-274395.004395.004305.004330.0036400158083000
2016-12-264375.004415.004375.004395.0031900140248000
2016-12-224320.004365.004310.004355.0041200178785000
2016-12-214460.004475.004345.004355.0056100246616500
2016-12-204395.004440.004380.004430.0083800369635500
2016-12-194350.004415.004345.004410.0042100184559000
2016-12-164460.004460.004335.004380.0083900366847000
2016-12-154370.004470.004365.004420.0070600311633500
2016-12-144380.004420.004330.004345.0059600259568000
2016-12-134300.004420.004300.004420.0054900240405000
2016-12-124210.004300.004210.004300.0066300282495500
2016-12-094160.004210.004160.004200.0063500265781500
2016-12-084150.004185.004125.004185.0050200208852000
2016-12-074120.004130.004090.004105.0045500186858000
2016-12-064105.004190.004105.004150.0066100274973500
2016-12-054130.004145.004085.004110.0063100259210500
2016-12-024210.004210.004095.004135.0072500299840000
2016-12-014195.004265.004170.004230.0079400335260000
2016-11-304170.004205.004170.004190.0069600291588500
2016-11-294150.004195.004140.004145.0054000224626000
2016-11-284250.004255.004155.004185.0093500391540500
2016-11-254200.004305.004200.004300.00102000435197000
2016-11-244120.004195.004085.004155.0066900277769000
2016-11-224020.004110.004020.004090.0062800256371500
2016-11-213990.004045.003970.004030.0075000302116500
2016-11-184000.004000.003930.003970.0054000213958500
2016-11-173950.003995.003935.003975.0054200214905500
2016-11-163925.003965.003890.003950.0070500277826000
2016-11-153865.003905.003855.003900.0070000272005500
2016-11-143825.003855.003815.003850.0040900157100000
2016-11-113880.003910.003770.003810.0063300241501500
2016-11-103790.003905.003790.003880.0049900192768500
2016-11-093915.003945.003735.003780.0070300268271000
2016-11-083895.003905.003835.003870.0049300190769000
2016-11-073845.003910.003835.003905.0045200175261000
2016-11-043865.003875.003805.003860.0068300262659000
2016-11-023860.003900.003830.003890.0097900378939500
2016-11-013785.003930.003770.003930.00195400757574500
2016-10-314070.004085.004005.004065.0039400159890500
2016-10-284080.004080.003970.004070.00101700410670500
2016-10-274075.004080.004025.004075.0057800234511000
2016-10-264075.004085.004015.004060.0070700286152000
2016-10-254060.004085.004035.004070.0043600177155000
2016-10-244030.004050.003995.004045.0049500199655000
2016-10-214055.004055.003955.003995.0048800195174000
2016-10-204050.004060.003985.004060.0067000270748500
2016-10-193980.004090.003965.004070.0082500333952000
2016-10-183920.003965.003920.003960.0066100260753000
2016-10-173925.003940.003880.003940.0042700167297500
2016-10-143855.003925.003830.003920.0069600270750000
2016-10-133830.003870.003815.003865.0058700225816500
2016-10-123820.003835.003800.003810.0061200233554000
2016-10-113820.003885.003820.003860.0047000181223500
2016-10-073880.003890.003855.003870.0079200306334000
2016-10-063830.003930.003805.003925.00172700671780500
2016-10-053895.003895.003820.003830.0098100376871500
2016-10-043850.003880.003810.003865.00107200412955000
2016-10-033945.003970.003825.003850.00101900398107000
2016-09-303860.003880.003805.003875.0080100308937000
2016-09-293950.003950.003870.003910.0059900234165000
2016-09-283880.003900.003855.003900.0087100338179500
2016-09-273840.003905.003785.003905.0090300349343500
2016-09-263910.003945.003895.003910.0051800203035500
2016-09-233860.003900.003820.003895.0093000360512000
2016-09-213765.003900.003745.003900.0086000329119500
2016-09-203850.003860.003770.003785.0061700234703000
2016-09-163795.003865.003785.003850.00105200403282000
2016-09-153685.003755.003660.003745.0066500247580500
2016-09-143775.003780.003715.003725.0058800220201500
2016-09-133790.003835.003785.003810.0061600234931500
2016-09-123700.003790.003685.003765.0071500268225000
2016-09-093830.003840.003735.003750.0075100283308500
2016-09-083735.003805.003725.003805.0069600262565500
2016-09-073780.003845.003745.003780.00114400435027000
2016-09-063700.003800.003690.003785.0099100373349000
2016-09-053730.003755.003695.003695.0081000300905000
2016-09-023605.003690.003605.003675.00101100370345500
2016-09-013485.003615.003440.003605.00113500404563500
2016-08-313445.003510.003395.003495.00131300455199000
2016-08-303455.003455.003375.003390.0077100262407000
2016-08-293505.003530.003450.003480.0071200247717000
2016-08-263510.003525.003460.003480.0092000321183000
2016-08-253445.003500.003400.003495.0099100342422500
2016-08-243525.003555.003420.003445.00116100401005000
2016-08-233550.003615.003505.003525.00116500413412000
2016-08-223490.003605.003490.003590.0098900352243000
2016-08-193455.003510.003415.003440.00122800424268500
2016-08-183500.003525.003430.003450.00174400603669500
2016-08-173600.003645.003530.003560.00139800499662500
2016-08-163725.003725.003600.003600.00103900377735000
2016-08-153755.003795.003715.003735.00102500385064500
2016-08-123725.003775.003680.003710.00224800836713500
2016-08-103790.003805.003600.003615.00231600845599500
2016-08-093795.003890.003775.003815.0073300279593000
2016-08-083830.003850.003750.003820.00119700455341500
2016-08-053855.003930.003730.003775.00111400423273000
2016-08-043965.003995.003805.003835.00125700486731500
2016-08-034015.004175.004000.004085.003142001282820500
2016-08-023750.004115.003750.003960.003783001500271500
2016-08-013700.003800.003640.003750.003382001263593000
2016-07-293950.003950.003615.003655.004053001508724500
2016-07-284005.004015.004005.004005.00105200421335500
2016-07-274730.004745.004690.004705.0040900192898500
2016-07-264725.004780.004675.004705.0036400171591500
2016-07-254790.004800.004720.004735.0070400334443000
2016-07-224910.004955.004820.004840.0031600153900000
2016-07-215000.005010.004875.004910.0037800185796000
2016-07-204940.004995.004890.004975.0036800181909000
2016-07-194870.004995.004865.004975.0048300238940000
2016-07-154980.004980.004875.004895.0061600303490000
2016-07-144915.004970.004875.004910.0045800224854000
2016-07-134950.005060.004910.004940.0091200452995000
2016-07-124875.004875.004745.004865.00101500489673000
2016-07-114800.004825.004585.004750.00140700670872000
2016-07-084995.005020.004800.004800.0048800237758500
2016-07-075070.005110.004995.005010.0039600199031500
2016-07-065000.005060.004940.005050.0044300221981500
2016-07-055120.005150.005050.005080.0067400343240000
2016-07-045240.005260.005140.005160.0044100228260000
2016-07-015310.005310.005230.005250.0041000215800000
2016-06-305320.005370.005190.005280.0065600345765000
2016-06-295330.005370.005240.005270.0056000296710000
2016-06-285170.005370.005120.005330.0075400399062000
2016-06-274990.005210.004935.005180.0049100251689500
2016-06-245250.005300.004855.004920.0081200407202000
2016-06-235330.005360.005260.005280.0032800173574000
2016-06-225370.005380.005260.005370.0042200224759000
2016-06-215330.005430.005310.005410.0032700176209000
2016-06-205440.005480.005360.005390.0038700209214000
2016-06-175450.005500.005320.005350.0060400325571000
2016-06-165550.005550.005360.005360.0040000216752000
2016-06-155500.005590.005490.005550.0032400179512000
2016-06-145510.005600.005500.005560.0030700170435000
2016-06-135630.005660.005560.005570.0027400153456000
2016-06-105800.005820.005680.005730.0050800292102000
2016-06-095770.005870.005760.005820.0044400257961000
2016-06-085690.005810.005660.005810.0074200426158000
2016-06-075710.005740.005610.005670.0082500467734000
2016-06-065700.005750.005630.005740.0074500424216000
2016-06-035680.005780.005670.005750.0041900239791000
2016-06-025780.005780.005530.005660.0073100414440000
2016-06-015800.005870.005750.005780.0072900422848000
2016-05-315800.005900.005710.005880.00134100783252000
2016-05-305610.005780.005610.005780.0093300534757000
2016-05-275470.005630.005470.005600.0079600443441000
2016-05-265350.005440.005320.005430.0042800231163000
2016-05-255260.005340.005250.005330.0037200197243000
2016-05-245270.005290.005200.005250.0055000288789000
2016-05-235240.005310.005210.005270.0044800236056000
2016-05-205270.005310.005240.005250.0033400176063000
2016-05-195170.005290.005170.005270.0055700291552000
2016-05-185280.005290.005160.005200.0055100286945000
2016-05-175300.005340.005260.005290.0051200270846000

   ※ 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