[3543 東証1部] コメダホールディングス 日足 時系列データ

[3543 東証1部] コメダホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021721.001724.001700.001703.00203800348056400
2016-12-011730.001733.001721.001721.00263900455380600
2016-11-301744.001747.001728.001728.009530001652910800
2016-11-291740.001740.001725.001735.00133100230778700
2016-11-281731.001742.001726.001741.00184500320063800
2016-11-251726.001733.001724.001731.00122100211155000
2016-11-241732.001735.001717.001726.00135200233705100
2016-11-221734.001739.001720.001728.00115100199105300
2016-11-211732.001744.001731.001733.00183200318220800
2016-11-181701.001729.001701.001726.00320100549171800
2016-11-171692.001702.001689.001701.00123700209956900
2016-11-161691.001703.001682.001702.00282500479014300
2016-11-151692.001693.001667.001687.00230700388061900
2016-11-141650.001677.001650.001671.00163600272928700
2016-11-111660.001667.001632.001636.00226800373805800
2016-11-101678.001688.001654.001661.00199800332533600
2016-11-091695.001699.001610.001640.00322200531403200
2016-11-081693.001703.001680.001685.00154900262297800
2016-11-071682.001691.001668.001691.00134400226403000
2016-11-041664.001687.001663.001682.00117200196324900
2016-11-021685.001688.001663.001666.00176500294952400
2016-11-011692.001700.001682.001688.00126200213012800
2016-10-311706.001709.001696.001699.0098000166860300
2016-10-281705.001709.001697.001706.00196300334434100
2016-10-271699.001705.001695.001696.00125400213180100
2016-10-261688.001700.001682.001698.00167600283940900
2016-10-251688.001703.001678.001688.00280700474081900
2016-10-241680.001691.001670.001688.00184100309938400
2016-10-211680.001683.001671.001674.0096400161595700
2016-10-201670.001679.001660.001679.00151400253158600
2016-10-191672.001680.001661.001662.00171500286468200
2016-10-181660.001680.001655.001672.00199700332331800
2016-10-171670.001670.001657.001663.00119900199428400
2016-10-141663.001684.001658.001664.00155700259900500
2016-10-131670.001682.001658.001664.00240900401662800
2016-10-121699.001709.001681.001690.00189400321588900
2016-10-111670.001707.001670.001698.00369100625807800
2016-10-071671.001672.001655.001665.00114100189535200
2016-10-061681.001682.001658.001666.00148100247200900
2016-10-051674.001688.001656.001664.00236600396333800
2016-10-041638.001675.001637.001674.00214500356395100
2016-10-031628.001647.001622.001638.00137300224881200
2016-09-301622.001623.001608.001613.00126000203619600
2016-09-291623.001627.001610.001623.00107300174017600
2016-09-281630.001630.001600.001607.00123700199376600
2016-09-271580.001616.001575.001616.00249400397316600
2016-09-261662.001666.001616.001619.00205300336426000
2016-09-231610.001662.001602.001657.00348400569801800
2016-09-211556.001589.001555.001589.00271900429255100
2016-09-201585.001589.001560.001563.00342300536291800
2016-09-161612.001619.001587.001591.00388400619643700
2016-09-151643.001645.001619.001622.00240400391300900
2016-09-141648.001670.001635.001642.00287600476059100
2016-09-131629.001650.001629.001642.00160900263771900
2016-09-121625.001633.001621.001627.00213400346856500
2016-09-091660.001663.001643.001648.00283000467019700
2016-09-081675.001679.001661.001665.00243300406162500
2016-09-071683.001688.001678.001682.00184100309581300
2016-09-061694.001695.001681.001683.00241100406487600
2016-09-051728.001735.001696.001699.00217800372005200
2016-09-021732.001739.001721.001724.00160100277082300
2016-09-011700.001736.001690.001736.00254800435718400
2016-08-311730.001735.001679.001713.00494400840536400
2016-08-301781.001782.001745.001750.00229300405020900
2016-08-291785.001793.001781.001782.00289700516784900
2016-08-261831.001832.001815.001815.00344100627384300
2016-08-251839.001842.001832.001835.00150700276619500
2016-08-241841.001841.001831.001839.00172100316014700
2016-08-231846.001849.001831.001836.00259700478066300
2016-08-221856.001858.001846.001849.00204700378992700
2016-08-191857.001861.001851.001853.00141700262866100
2016-08-181864.001870.001858.001858.00130500242934600
2016-08-171870.001872.001863.001868.00106700199241100
2016-08-161874.001874.001865.001866.0086500161649200
2016-08-151875.001875.001865.001868.0072000134675400
2016-08-121869.001869.001859.001861.0087600163175900
2016-08-101869.001875.001856.001860.00121200225973200
2016-08-091873.001877.001860.001867.00115200215266300
2016-08-081867.001874.001856.001866.0096800180497500
2016-08-051868.001870.001850.001858.00184500342163500
2016-08-041880.001888.001850.001871.00164400307273400
2016-08-031891.001899.001882.001889.00205000387722600
2016-08-021910.001910.001892.001898.00119400227100900
2016-08-011905.001920.001890.001905.00309500590212400
2016-07-291888.001903.001870.001896.00304000574507700
2016-07-281878.001948.001857.001866.0026217004966840800
2016-07-271879.001886.001867.001874.00530300996090300
2016-07-261848.001880.001845.001880.00391300728100400
2016-07-251844.001850.001832.001838.00270600498261400
2016-07-221815.001840.001812.001832.00302200553080300
2016-07-211844.001844.001817.001817.00361000659442700
2016-07-201801.001833.001785.001833.009780001760003200
2016-07-191865.001865.001820.001825.007482001375261300
2016-07-151878.001878.001860.001867.008768001637138000
2016-07-141914.001915.001888.001888.00377500716528800
2016-07-131922.001925.001888.001900.006774001291244600
2016-07-121938.001942.001920.001927.00470400907226200
2016-07-111960.001960.001931.001931.00430800836353500
2016-07-081950.001960.001933.001945.005144001000987700
2016-07-071946.001946.001927.001932.00309100598311600
2016-07-061940.001948.001925.001940.00512000991345500
2016-07-051965.001967.001940.001960.008302001621842700
2016-07-041978.001978.001959.001966.008704001715019200
2016-07-011995.002002.001939.001966.0026164005170680300
2016-06-301949.001988.001920.001988.00573230011267550000
2016-06-291867.001965.001867.001879.001189180022613861100

   ※ 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