[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 
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
2016-05-165330.005420.005260.005280.0045200240270000
2016-05-135350.005450.005290.005420.0075700407462000
2016-05-125330.005340.005270.005300.0090000477365000
2016-05-115150.005490.005150.005350.00150700801041000
2016-05-104970.005120.004970.005120.0083600422799000
2016-05-094795.004910.004785.004890.0050800247330500
2016-05-064765.004825.004685.004725.0073800349346000
2016-05-024810.004850.004710.004765.0062500298279000
2016-04-285030.005060.004905.004945.0071400354446500
2016-04-274975.005030.004950.004955.0041500206367500
2016-04-264995.005040.004890.004940.0042000207640500
2016-04-255080.005140.005010.005050.00114300579245000
2016-04-225080.005090.005000.005080.00111700564370000
2016-04-214995.005090.004980.005090.00107800543763500
2016-04-204890.004990.004875.004890.0098900487084000
2016-04-194815.004925.004815.004860.0087600426722500
2016-04-184715.004805.004690.004765.0079000376125500
2016-04-154770.004825.004735.004785.0098200469898500
2016-04-144790.004795.004675.004760.00134400633616000
2016-04-134810.004825.004655.004720.00169000794894500
2016-04-124820.004820.004725.004780.0047100224813500
2016-04-114925.004930.004750.004825.0065600316290500
2016-04-084795.005030.004795.004990.0056700280345500
2016-04-074915.004920.004770.004865.0073500356598000
2016-04-064985.004985.004835.004965.0069800344514000
2016-04-055040.005090.004985.005020.0092900467177500
2016-04-044970.005100.004965.005090.00110400558048000
2016-04-014940.005010.004835.004900.00127900628472000
2016-03-315070.005100.004890.004890.0078700391031500
2016-03-304970.005130.004965.005050.0086600438933000
2016-03-295010.005030.004965.004985.0071500357350000
2016-03-284950.005050.004940.004980.00167200831388500
2016-03-254870.004970.004870.004925.0085800421819500
2016-03-244865.004945.004860.004870.0064900317696500
2016-03-234845.004895.004830.004855.0047600231147000
2016-03-224850.004870.004790.004850.0075500364904500
2016-03-184855.004885.004715.004765.0099100473023000
2016-03-174905.004965.004815.004865.0070800346087500
2016-03-164940.004970.004870.004875.0084000411843000
2016-03-154860.004965.004800.004955.0072200355211500
2016-03-144810.004900.004785.004875.0036800178834000
2016-03-114715.004825.004715.004785.0060600288720500
2016-03-104690.004800.004685.004785.0053400254187000
2016-03-094590.004645.004555.004620.0057100262560500
2016-03-084590.004590.004475.004560.0042500193114500
2016-03-074710.004730.004570.004595.0056500260811500
2016-03-044770.004815.004675.004715.0065000306192000
2016-03-034740.004880.004740.004825.0038400184966000
2016-03-024775.004870.004715.004790.00101800487182500
2016-03-014655.004730.004585.004720.0080700376610500
2016-02-294740.004770.004625.004675.00179900842359500
2016-02-264430.004535.004430.004460.0033100148019000
2016-02-254320.004490.004320.004430.0047800211431500
2016-02-244310.004435.004280.004345.0054900239619000
2016-02-234415.004450.004285.004300.0048900212224500
2016-02-224300.004485.004300.004385.0053700236687500
2016-02-194300.004430.004280.004340.0075800329136500
2016-02-184320.004345.004265.004305.0073500317253000
2016-02-174225.004260.004135.004205.00131000549102500
2016-02-164280.004405.004245.004245.00122600528588500
2016-02-154260.004420.004205.004380.0097200420771500
2016-02-124270.004340.004110.004120.00113300475185000
2016-02-104570.004580.004335.004405.00109100484494500
2016-02-094665.004710.004510.004540.0073700337762000
2016-02-084735.004895.004705.004865.0052800254229500
2016-02-054790.004890.004740.004805.0063600305301500
2016-02-045090.005110.004880.004890.0077700386150000
2016-02-035060.005230.005040.005190.0079800410190000
2016-02-025160.005320.005120.005230.00141100737563000
2016-02-015220.005340.005110.005240.001938001013904000
2016-01-294870.004960.004770.004945.0087600427053000
2016-01-284715.004830.004695.004805.0052600251327500
2016-01-274800.004800.004720.004785.0044800213453500
2016-01-264700.004760.004665.004675.0036800173423500
2016-01-254765.004835.004725.004820.0064200307245500
2016-01-224540.004725.004495.004720.0063500293334000
2016-01-214450.004570.004425.004475.00128200577928000
2016-01-204615.004700.004460.004470.0069100316281500
2016-01-194600.004655.004535.004615.0065300300389000
2016-01-184515.004630.004490.004600.0043300198079000
2016-01-154690.004735.004625.004655.0059600278606000
2016-01-144615.004655.004465.004580.00149800681867500
2016-01-134710.004820.004710.004795.0066600318163000
2016-01-124790.004890.004680.004695.00115600549604000
2016-01-084975.005000.004840.004910.0095900473310500
2016-01-075040.005170.004995.005070.00103300525407500
2016-01-065100.005160.004980.005040.0096900488965000
2016-01-055170.005200.005010.005080.00193100982739000
2016-01-045360.005420.005230.005250.00143700766435000
2015-12-305500.005540.005270.005460.001915001042513000
2015-12-295260.005490.005260.005480.00162500880944000
2015-12-285200.005270.005040.005180.0038600198452000
2015-12-255140.005300.005130.005210.0032400169162000
2015-12-245390.005400.005120.005160.0075700394026000
2015-12-225290.005410.005200.005320.0065700350983000
2015-12-215230.005370.005130.005270.0091200477267000
2015-12-185220.005450.005180.005180.00171600905540000
2015-12-175200.005290.005170.005250.0087700459700000
2015-12-165060.005150.004965.005070.0073800373800000
2015-12-155050.005250.005010.005010.0096600491705000
2015-12-145040.005130.005000.005050.0092100465699000
2015-12-115200.005410.005140.005180.00136300713149000
2015-12-105240.005370.005140.005270.0097200513910000
2015-12-095390.005450.005320.005340.00122000653822000
2015-12-085290.005460.005260.005400.002106001130160000
2015-12-074995.005280.004980.005230.002367001230556500
2015-12-044935.005030.004825.004830.00104300511249000
2015-12-035050.005090.005020.005020.0098700498223000
2015-12-024985.005070.004960.005020.00126200633878000
2015-12-014845.005060.004805.004960.00120400597073500
2015-11-304805.004840.004780.004825.0056900273822000
2015-11-274880.004910.004795.004850.0084700409855500

   ※ 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