[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 
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
2016-03-22818.00828.00807.00823.00113009254800
2016-03-18797.00820.00797.00819.00107008640100
2016-03-17815.00819.00794.00795.00101008154500
2016-03-16812.00819.00790.00810.004120033135100
2016-03-15916.00916.00830.00832.00223200197944700
2016-03-14766.00766.00766.00766.0032002451200
2016-03-11643.00674.00643.00666.0059003913100
2016-03-10640.00649.00637.00649.0027001734300
2016-03-09632.00638.00632.00638.00600381800
2016-03-08639.00639.00632.00638.0018001144300
2016-03-07629.00639.00628.00639.0060003796100
2016-03-04629.00629.00626.00627.0025001569300
2016-03-03625.00630.00625.00627.0025001569900
2016-03-02627.00627.00621.00626.0034002128800
2016-03-01629.00630.00614.00626.0049003048400
2016-02-29639.00639.00628.00628.0041002602900
2016-02-26631.00641.00631.00639.0017001081000
2016-02-25633.00644.00631.00631.0033002104600
2016-02-24629.00661.00620.00640.0031001971400
2016-02-23633.00639.00620.00627.0062003886800
2016-02-22641.00641.00620.00630.0073004615800
2016-02-19611.00629.00611.00629.0053003290500
2016-02-18600.00618.00600.00617.0047002887100
2016-02-17606.00620.00588.00596.0065003906300
2016-02-16575.00606.00575.00596.0076004530900
2016-02-15592.00600.00565.00565.0096005647700
2016-02-12592.00595.00550.00550.002060011844100
2016-02-10679.00679.00621.00622.00123007960900
2016-02-09691.00692.00661.00661.00127008592800
2016-02-08700.00713.00698.00710.0055003873200
2016-02-05721.00724.00698.00713.0078005528000
2016-02-04745.00747.00715.00736.0048003495200
2016-02-03770.00770.00708.00750.002670019689000
2016-02-02781.00782.00774.00774.0073005683700
2016-02-01775.00789.00775.00777.001880014650200
2016-01-29776.00776.00750.00775.001520011595400
2016-01-28800.00805.00760.00761.002440018948100
2016-01-27803.00840.00803.00809.006650053897200
2016-01-26885.00903.00883.00903.003470030930800
2016-01-25860.00887.00859.00884.003240028217000
2016-01-22831.00860.00831.00856.001280010749900
2016-01-21850.00864.00828.00828.001550013121300
2016-01-20873.00874.00858.00865.00104009043000
2016-01-19867.00873.00864.00869.0098008504100
2016-01-18841.00864.00840.00864.001670014245000
2016-01-15852.00857.00835.00853.0096008175700
2016-01-14849.00852.00835.00847.0093007842300
2016-01-13853.00858.00846.00847.0091007759900
2016-01-12851.00860.00833.00854.002350019929300
2016-01-08848.00870.00848.00851.001280010965000
2016-01-07864.00864.00846.00863.001630013946100
2016-01-06862.00869.00862.00869.001290011155500
2016-01-05865.00880.00862.00869.001490012952900
2016-01-04846.00904.00846.00880.004050034992400
2015-12-30838.00847.00836.00846.001930016195300
2015-12-29831.00838.00828.00838.00100008332900
2015-12-28823.00831.00823.00831.001510012486500
2015-12-25828.00828.00823.00823.0047003884000
2015-12-24826.00829.00822.00827.001790014790300
2015-12-22832.00832.00821.00826.0050004139200
2015-12-21834.00834.00825.00825.0065005388700
2015-12-18828.00831.00827.00831.0081006719900
2015-12-17828.00828.00812.00824.0067005514300
2015-12-16812.00825.00812.00819.0049004006500
2015-12-15817.00825.00814.00814.0053004338300
2015-12-14813.00818.00811.00813.0062005042900
2015-12-11819.00822.00815.00822.001200981600
2015-12-10816.00817.00815.00816.0070005713000
2015-12-09812.00824.00812.00817.0061004965700
2015-12-08824.00825.00822.00825.0040003295900
2015-12-07825.00825.00820.00824.0048003953200
2015-12-04821.00824.00817.00823.0037003035400
2015-12-03820.00822.00817.00821.0028002295200

   ※ 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