[3246 東証2部] コーセーアールイー 日足 時系列データ

[3246 東証2部] コーセーアールイー (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29775.00808.00769.00808.001780014007500
2017-03-28781.00785.00775.00775.001650012866100
2017-03-27799.00799.00780.00782.001890014912700
2017-03-24803.00809.00800.00800.001450011649800
2017-03-23815.00815.00804.00806.0076006134300
2017-03-22814.00815.00808.00811.001780014415100
2017-03-21820.00826.00812.00820.001360011157200
2017-03-17835.00835.00810.00821.002200018119600
2017-03-16835.00838.00820.00829.001920015875300
2017-03-15855.00855.00821.00821.005280044235800
2017-03-14887.00890.00816.00865.00154300132251800
2017-03-13859.00896.00857.00896.0010900095457400
2017-03-10840.00860.00829.00856.003470029331600
2017-03-09841.00845.00827.00836.001770014803400
2017-03-08817.00840.00811.00838.002230018493100
2017-03-07817.00820.00806.00819.00119009707500
2017-03-06797.00815.00792.00815.001880015163900
2017-03-03800.00805.00796.00799.0064005123100
2017-03-02796.00814.00796.00800.00100008008600
2017-03-01800.00800.00787.00794.00111008810700
2017-02-28806.00806.00789.00798.001670013250400
2017-02-27818.00818.00796.00800.001590012818100
2017-02-24804.00815.00785.00814.002880022973300
2017-02-23825.00829.00806.00806.006340051899500
2017-02-22778.00804.00778.00798.005820045985200
2017-02-21745.00769.00745.00769.001630012330800
2017-02-20727.00740.00726.00737.001400010267300
2017-02-17725.00735.00725.00728.001580011489700
2017-02-16747.00747.00733.00733.0058004286000
2017-02-15740.00749.00734.00737.00135009994600
2017-02-14751.00754.00740.00740.0078005818200
2017-02-13750.00757.00747.00751.00105007888600
2017-02-10746.00756.00740.00740.001860013894300
2017-02-09750.00757.00741.00745.001890014184100
2017-02-08736.00749.00735.00735.001670012391900
2017-02-07742.00755.00730.00732.004740035115900
2017-02-06763.00763.00752.00753.001420010757200
2017-02-03775.00776.00760.00760.00110008442500
2017-02-02767.00768.00760.00762.002650020265700
2017-02-01800.00800.00755.00761.005000038605600
2017-01-31801.00809.00792.00795.004730037830300
2017-01-30843.00850.00810.00817.005020041485000
2017-01-27860.00879.00840.00851.00133500114293600
2017-01-261805.001863.001793.001863.0055100100932400
2017-01-251789.001804.001785.001802.002230040034900
2017-01-241768.001781.001762.001781.001010017897500
2017-01-231760.001770.001750.001770.001300022880000
2017-01-201757.001761.001750.001753.001400024593600
2017-01-191740.001764.001740.001756.00620010856600
2017-01-181730.001740.001705.001736.001970033882200
2017-01-171756.001760.001747.001747.001470025776300
2017-01-161759.001772.001754.001756.001820032058700
2017-01-131798.001798.001759.001759.003460061364500
2017-01-121820.001820.001800.001805.002810050963200
2017-01-111833.001833.001819.001825.001130020596800
2017-01-101834.001839.001815.001820.002890052745700
2017-01-061817.001840.001815.001823.001720031414700
2017-01-051810.001840.001810.001823.002510045814300
2017-01-041815.001870.001800.001813.003710068028400
2016-12-301768.001850.001768.001837.002870052284200
2016-12-291818.001818.001768.001806.002350042276100
2016-12-281693.001796.001638.001796.004810083272300
2016-12-271864.001874.001712.001746.005550099231700
2016-12-261773.001960.001773.001834.0067600124837700
2016-12-221639.001759.001630.001750.0061000103468100
2016-12-211550.001650.001531.001615.005830093151500
2016-12-201478.001520.001469.001514.003020044957400
2016-12-191464.001470.001455.001469.001500021944600
2016-12-161420.001483.001420.001472.004840070482900
2016-12-151409.001415.001390.001402.001940027249500
2016-12-141398.001420.001380.001419.002470034718800
2016-12-131325.001381.001320.001380.002890038874300
2016-12-121394.001439.001305.001382.00110300153477100
2016-12-091484.001484.001484.001484.002650039326000
2016-12-081181.001190.001171.001184.001220014406500
2016-12-071185.001202.001160.001190.002000023651000
2016-12-061186.001190.001184.001185.0036004269500
2016-12-051198.001201.001181.001190.0060007147000
2016-12-021198.001202.001181.001202.00930011112200
2016-12-011210.001219.001188.001200.001340016117600
2016-11-301215.001221.001208.001214.001000012147900
2016-11-291228.001228.001207.001220.00990012044700
2016-11-281195.001233.001195.001225.001570018988200
2016-11-251172.001200.001172.001193.001670019826600
2016-11-241180.001180.001155.001165.001050012326700
2016-11-221148.001160.001131.001155.001320015159900
2016-11-211134.001146.001122.001132.001350015329200
2016-11-181082.001148.001082.001148.001890020845600
2016-11-171059.001075.001058.001075.0053005656900
2016-11-161054.001063.001046.001062.0042004441100
2016-11-151060.001060.001022.001055.0044004624000
2016-11-141047.001060.001047.001054.0026002741700
2016-11-111039.001054.001031.001045.001370014274000
2016-11-101042.001047.001023.001034.0067006958700
2016-11-091050.001050.00972.001003.001810018193000
2016-11-081051.001051.001032.001037.0026002708300
2016-11-071026.001056.001015.001038.0059006107400
2016-11-041032.001045.001011.001028.001070010999200
2016-11-021078.001090.001050.001050.001170012543600
2016-11-011085.001093.001077.001088.0045004877800
2016-10-311062.001080.001062.001080.0046004920500
2016-10-281081.001085.001066.001076.0077008300900
2016-10-271065.001065.001036.001062.00970010256200
2016-10-261010.001035.001003.001035.001220012443700
2016-10-251017.001017.001001.001002.0077007766400
2016-10-241010.001011.001003.001005.0052005242300
2016-10-211005.001005.00999.001002.0034003403700
2016-10-201000.001006.00998.00999.0048004807800
2016-10-191005.001005.00998.001000.0042004204600
2016-10-18999.001005.00997.001002.0044004401500
2016-10-17991.00998.00986.00997.0063006254600
2016-10-14980.00982.00970.00980.0059005749400
2016-10-13975.00977.00971.00976.0022002143400
2016-10-12994.00997.00950.00963.003350032375300
2016-10-111000.001000.00991.00994.0075007470300
2016-10-071008.001008.00988.00991.001020010151600
2016-10-061010.001010.001004.001007.0059005950800
2016-10-051009.001009.001002.001005.0037003714900
2016-10-041008.001010.00990.001009.0083008339800
2016-10-031011.001012.00990.001008.0084008426800
2016-09-30977.001008.00974.00996.001650016347000
2016-09-29985.001017.00972.001009.001990019906800
2016-09-28910.00955.00910.00955.001150010656000
2016-09-27916.00918.00911.00915.0061005583100
2016-09-26914.00920.00908.00908.00101009230500
2016-09-23900.00900.00892.00899.001180010605300
2016-09-21880.00887.00875.00875.0044003869100
2016-09-20895.00895.00876.00883.0024002136900
2016-09-16880.00880.00866.00871.0024002105500
2016-09-15866.00870.00862.00862.0030002598900
2016-09-14865.00880.00865.00870.0032002788100
2016-09-13870.00879.00867.00867.0022001922800
2016-09-12881.00881.00870.00870.0055004822100
2016-09-09895.00895.00865.00881.0076006692300
2016-09-08866.00885.00866.00880.00109009517700
2016-09-07862.00865.00859.00865.0022001898200
2016-09-06859.00861.00853.00860.0033002834200
2016-09-05854.00859.00850.00859.0062005285700
2016-09-02850.00859.00849.00850.0025002128200
2016-09-01858.00861.00840.00850.0076006467700
2016-08-31849.00856.00849.00856.0012001023300
2016-08-30853.00858.00849.00849.0026002212600
2016-08-29856.00859.00850.00858.0028002395200
2016-08-26850.00850.00844.00844.0017001440900
2016-08-25855.00855.00848.00848.0035002978100
2016-08-24845.00850.00845.00849.0014001187000
2016-08-23846.00849.00845.00845.0014001186200
2016-08-22844.00845.00841.00845.001100928800
2016-08-19840.00845.00840.00844.00900758000
2016-08-18849.00850.00830.00839.0048004025300
2016-08-17850.00850.00849.00849.0015001274400
2016-08-16857.00859.00851.00851.0034002903500
2016-08-15859.00860.00854.00860.0019001631000
2016-08-12850.00864.00849.00859.0045003830000
2016-08-10852.00853.00848.00850.0015001276200
2016-08-09851.00851.00850.00851.001000850500
2016-08-08864.00864.00848.00851.0018001534200
2016-08-05850.00851.00849.00849.0029002465400
2016-08-04860.00862.00848.00848.0040003412900
2016-08-03851.00851.00848.00848.0022001868100
2016-08-02844.00850.00844.00850.0031002629400
2016-08-01843.00847.00843.00844.0018001520200
2016-07-29849.00849.00840.00843.0014001180900
2016-07-28850.00850.00840.00843.0021001775800
2016-07-27850.00850.00844.00844.0023001951400
2016-07-26848.00856.00848.00850.0031002635400
2016-07-25845.00860.00844.00850.0048004081900
2016-07-22848.00850.00845.00845.0049004153800
2016-07-21850.00853.00849.00849.0032002720600
2016-07-20849.00851.00848.00850.0022001869200
2016-07-19852.00852.00847.00848.0037003143700
2016-07-15843.00852.00843.00848.001100932800
2016-07-14854.00854.00840.00841.0046003900200
2016-07-13859.00859.00840.00840.0042003570000
2016-07-12850.00850.00835.00847.0039003304600
2016-07-11835.00849.00831.00834.0034002838700
2016-07-08823.00828.00823.00826.001200989600
2016-07-07837.00842.00821.00823.0038003168400
2016-07-06844.00848.00833.00835.0064005374000
2016-07-05850.00853.00840.00845.0052004408400
2016-07-04846.00851.00846.00850.0068005772700
2016-07-01834.00844.00833.00836.0031002591500
2016-06-30838.00844.00832.00833.0041003433100
2016-06-29832.00839.00831.00838.0035002919000
2016-06-28819.00826.00819.00826.0027002216400
2016-06-27805.00825.00805.00825.0055004499400
2016-06-24860.00866.00796.00796.001670013790400
2016-06-23835.00845.00830.00845.0061005101500
2016-06-22875.00875.00840.00840.0028002406700
2016-06-21867.00867.00857.00860.0013001121300
2016-06-20856.00870.00856.00869.0042003618000
2016-06-17841.00856.00836.00856.0035002960100
2016-06-16855.00869.00828.00828.0071005991400
2016-06-15850.00852.00836.00852.0062005251500
2016-06-14860.00873.00840.00848.001330011347200
2016-06-13900.00901.00861.00866.001300011489500
2016-06-10887.00910.00887.00901.002190019704800
2016-06-09870.00905.00860.00886.007410065040000
2016-06-08855.00864.00853.00853.002090017975600
2016-06-07860.00860.00843.00850.0057004836800
2016-06-06845.00859.00845.00859.0036003060600
2016-06-03842.00852.00842.00852.001000847400
2016-06-02842.00851.00842.00844.0020001686600
2016-06-01859.00859.00842.00842.0024002053600
2016-05-31853.00855.00850.00851.0013001108700
2016-05-30855.00855.00852.00853.00600512300
2016-05-27844.00853.00844.00851.0017001442000
2016-05-26852.00854.00842.00842.0015001270600
2016-05-25850.00854.00845.00854.0017001445700
2016-05-24849.00855.00845.00850.0045003820000
2016-05-23835.00849.00830.00849.0018001516500
2016-05-20835.00839.00832.00835.0026002168900
2016-05-19843.00843.00837.00837.0023001932000
2016-05-18845.00851.00841.00843.0029002457500
2016-05-17844.00850.00840.00845.0043003638000
2016-05-16845.00851.00840.00849.0056004740900
2016-05-13850.00850.00843.00844.0020001693600
2016-05-12850.00850.00840.00844.0030002539700
2016-05-11850.00855.00845.00850.0080006794300
2016-05-10830.00842.00829.00842.0099008241500
2016-05-09822.00825.00815.00821.0084006879500
2016-05-06817.00820.00815.00819.0063005148200
2016-05-02804.00816.00804.00816.0045003645300
2016-04-28814.00815.00806.00808.0062005036600
2016-04-27810.00814.00808.00814.0029002351100
2016-04-26810.00817.00808.00808.0079006398400
2016-04-25808.00810.00807.00810.0056004531600
2016-04-22805.00807.00800.00806.0027002171400
2016-04-21796.00804.00796.00802.0023001841100
2016-04-20794.00799.00794.00794.0016001272500
2016-04-19790.00795.00790.00794.001000793400
2016-04-18795.00799.00790.00795.0044003497100
2016-04-15805.00808.00798.00802.0040003213100
2016-04-14795.00816.00795.00807.0083006703300
2016-04-13795.00797.00790.00795.0023001824000
2016-04-12795.00802.00791.00791.0014001114100
2016-04-11795.00797.00795.00795.00700556900
2016-04-08785.00800.00781.00795.0028002215600
2016-04-07785.00792.00785.00786.0027002121200
2016-04-06781.00793.00780.00785.0025001958700
2016-04-05796.00800.00784.00784.0053004201100
2016-04-04804.00808.00796.00798.0065005204100
2016-04-01818.00818.00804.00804.0035002825100
2016-03-31815.00820.00813.00819.0035002866000
2016-03-30816.00817.00807.00812.0032002601800
2016-03-29802.00817.00802.00810.0044003571100
2016-03-28816.00819.00801.00801.00111009017600
2016-03-25826.00826.00809.00816.00115009412300
2016-03-24820.00832.00820.00826.001270010463400
2016-03-23823.00827.00820.00823.0064005263400

   ※ 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