[3668 東証1部] コロプラ 日足 時系列データ

[3668 東証1部] コロプラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181263.001268.001252.001259.00549400691521800
2017-12-151255.001263.001245.001260.00693700870857300
2017-12-141238.001260.001231.001254.0010776001345197800
2017-12-131209.001254.001209.001250.0016776002078870700
2017-12-121196.001229.001193.001200.0010360001250233600
2017-12-111177.001196.001167.001196.00690600820500400
2017-12-081190.001196.001178.001181.00829600984774400
2017-12-071173.001202.001166.001184.0016340001931704000
2017-12-061137.001154.001128.001150.0011879001359101600
2017-12-051131.001135.001113.001120.0011615001303439400
2017-12-041167.001176.001136.001140.0012788001476610700
2017-12-011150.001172.001131.001170.0020094002321715800
2017-11-301121.001157.001120.001156.0022318002549818200
2017-11-291069.001116.001059.001112.0023836002588463600
2017-11-281050.001050.001034.001039.00877300913042000
2017-11-271049.001059.001039.001050.0012029001261368200
2017-11-241070.001071.001048.001049.0015613001648109700
2017-11-221076.001099.001071.001083.009910001072192900
2017-11-211079.001083.001069.001079.00824000886415800
2017-11-201088.001099.001081.001083.00692700753784100
2017-11-171100.001107.001087.001098.00788600863289800
2017-11-161064.001091.001059.001088.0012687001372552900
2017-11-151100.001106.001043.001056.0022746002421953500
2017-11-141090.001109.001056.001097.0023531002553330100
2017-11-131092.001097.001069.001090.0028723003113880700
2017-11-101149.001155.001100.001111.0034494003849851500
2017-11-091167.001226.001153.001179.0070918008407381300
2017-11-081318.001330.001284.001294.0014470001882457700
2017-11-071317.001328.001294.001318.0015094001975856000
2017-11-061269.001325.001268.001317.0022017002879170500
2017-11-021258.001268.001230.001239.009038001120669600
2017-11-011264.001280.001248.001255.0013499001702313100
2017-10-311239.001275.001230.001256.0011991001507087400
2017-10-301255.001257.001237.001246.008907001109950900
2017-10-271232.001261.001221.001251.0010045001252565100
2017-10-261205.001233.001195.001228.008251001004748800
2017-10-251240.001243.001205.001209.0011357001384266500
2017-10-241205.001233.001205.001230.009485001161022400
2017-10-231202.001213.001190.001203.008858001065504100
2017-10-201175.001197.001173.001193.00761200905877200
2017-10-191183.001189.001176.001181.00590700698331200
2017-10-181198.001207.001189.001193.00600200717832400
2017-10-171200.001203.001188.001196.00486300580717100
2017-10-161171.001202.001168.001196.009176001091043100
2017-10-131193.001196.001168.001182.009733001145715900
2017-10-121198.001207.001190.001197.00587000702850700
2017-10-111198.001214.001192.001198.009041001087005900
2017-10-101190.001199.001187.001199.00557100665426800
2017-10-061196.001202.001185.001188.00602700717477800
2017-10-051194.001203.001183.001191.009123001086685200
2017-10-041203.001206.001193.001199.00826300990616600
2017-10-031215.001218.001195.001204.0013581001636322400
2017-10-021281.001283.001183.001218.0038628004712579200
2017-09-291277.001307.001266.001298.0011553001486527200
2017-09-281300.001302.001278.001278.0010234001314024600
2017-09-271270.001298.001259.001293.009759001247000800
2017-09-261283.001292.001267.001270.008064001029801500
2017-09-251308.001312.001282.001296.008473001096665900
2017-09-221296.001307.001278.001301.0014474001871723200
2017-09-211263.001295.001263.001285.0010706001376303700
2017-09-201275.001286.001258.001262.008296001052762500
2017-09-191263.001279.001261.001273.0013161001671081400
2017-09-151226.001240.001217.001240.00731000901968200
2017-09-141237.001245.001225.001230.00656400809310100
2017-09-131254.001262.001234.001236.009253001150576600
2017-09-121237.001267.001231.001254.0013745001718357700
2017-09-111210.001229.001206.001223.009633001172630400
2017-09-081211.001221.001194.001202.0014719001776184100
2017-09-071244.001252.001222.001224.0010870001342271000
2017-09-061204.001258.001191.001253.0020058002481117800
2017-09-051270.001286.001216.001220.0018560002304170000
2017-09-041290.001315.001272.001285.0017565002267511100
2017-09-011413.001425.001314.001316.0041717005660013400
2017-08-311370.001370.001335.001356.0010452001410334900
2017-08-301355.001361.001317.001358.0013122001759504700
2017-08-291356.001375.001335.001343.0013646001841792400
2017-08-281409.001410.001373.001375.0013523001877958200
2017-08-251417.001426.001378.001404.0014300002001195600
2017-08-241393.001417.001377.001417.0019465002724376300
2017-08-231369.001394.001368.001389.0012269001698327500
2017-08-221350.001378.001350.001374.0017595002407124500
2017-08-211350.001391.001338.001343.0030989004201520500
2017-08-181250.001325.001250.001324.0033320004314700300
2017-08-171200.001262.001200.001260.0028415003526491000
2017-08-161165.001182.001158.001179.008953001047435900
2017-08-151160.001172.001150.001165.0010788001252290200
2017-08-141165.001172.001146.001153.0013595001572273700
2017-08-101203.001211.001176.001180.0012429001476108200
2017-08-091241.001242.001189.001206.0022019002660347700
2017-08-081244.001255.001227.001243.0010184001264781300
2017-08-071266.001305.001242.001247.0024455003097961800
2017-08-041255.001261.001221.001237.0024912003087848000
2017-08-031252.001419.001250.001274.00933330012255546500
2017-08-021206.001225.001196.001202.0018095002188119600
2017-08-011232.001233.001196.001196.0012307001486439600
2017-07-311253.001267.001234.001237.0017308002158071200
2017-07-281271.001288.001251.001253.0015779001998946900
2017-07-271230.001290.001227.001271.0026145003293388000
2017-07-261222.001231.001201.001216.0015308001864583600
2017-07-251207.001242.001205.001230.0028121003442494500
2017-07-241140.001210.001136.001194.0026468003133137600
2017-07-211151.001157.001135.001139.00771900881662300
2017-07-201145.001163.001141.001158.008660001001989500
2017-07-191132.001146.001127.001143.0010192001160713100
2017-07-181155.001159.001126.001135.0011747001336342800
2017-07-141163.001169.001155.001160.00486700564541100
2017-07-131168.001175.001160.001163.00672400784310500
2017-07-121163.001177.001158.001166.00689900805496500
2017-07-111143.001164.001134.001164.00770000886015700
2017-07-101144.001148.001132.001143.009102001038110400
2017-07-071135.001146.001129.001137.00549200624097900
2017-07-061136.001152.001136.001142.00782900895643600
2017-07-051132.001143.001124.001139.00802500910168600
2017-07-041144.001149.001129.001131.00740700840249500
2017-07-031138.001142.001129.001140.00633700719699900
2017-06-301149.001149.001125.001138.0010073001141389400
2017-06-291157.001167.001135.001165.00791300911952500
2017-06-281166.001182.001145.001150.0010676001240209700
2017-06-271165.001169.001153.001165.00573800666784500
2017-06-261135.001162.001135.001156.0010623001222379800
2017-06-231146.001153.001121.001132.009370001059853900
2017-06-221150.001162.001139.001145.00736900846053600
2017-06-211145.001156.001128.001150.00831800953500800
2017-06-201162.001171.001145.001147.00854600985666500
2017-06-191130.001150.001125.001147.0010141001155851000
2017-06-161117.001127.001103.001127.0010797001207348700
2017-06-151112.001119.001096.001111.00719300796266500
2017-06-141116.001123.001098.001111.009356001037733700
2017-06-131109.001119.001099.001108.009417001042032400
2017-06-121132.001134.001093.001119.0016944001883325100
2017-06-091148.001149.001130.001137.0011246001278037000
2017-06-081172.001172.001146.001151.0011118001286534900
2017-06-071170.001170.001148.001169.0011421001326174300
2017-06-061207.001207.001174.001180.0012220001449156300
2017-06-051198.001209.001186.001207.0013172001580196900
2017-06-021188.001203.001172.001199.0012479001484708500
2017-06-011200.001205.001183.001190.0012021001431026600
2017-05-311201.001213.001179.001206.0015821001896010800
2017-05-301205.001219.001186.001200.0012482001497435500
2017-05-291182.001236.001167.001200.0023900002872688000
2017-05-261188.001197.001175.001189.0016081001904378900
2017-05-251151.001192.001144.001188.0017215002024006000
2017-05-241205.001208.001142.001149.0022621002636379600
2017-05-231190.001208.001177.001178.0016335001945163300
2017-05-221150.001177.001146.001170.0011683001365023900
2017-05-191159.001166.001137.001139.00709700812235400
2017-05-181111.001150.001103.001150.0010972001241338300
2017-05-171147.001158.001130.001134.0013766001571124500
2017-05-161159.001179.001154.001160.0011788001371363000
2017-05-151165.001166.001120.001153.0016225001857559500
2017-05-121210.001211.001157.001167.0019723002315793100
2017-05-111138.001216.001135.001205.0058507006944708900
2017-05-101053.001114.001053.001087.0026319002860314300
2017-05-091045.001054.001034.001053.0016550001730334700
2017-05-081042.001049.001031.001049.0014540001513779900
2017-05-021035.001056.001033.001045.0015496001618322100
2017-05-011033.001039.001021.001030.0012567001292332600
2017-04-281057.001064.001028.001029.0013790001434444900
2017-04-271072.001083.001042.001050.0021122002227259000
2017-04-261042.001068.001034.001066.0015257001610108400
2017-04-251027.001034.001020.001030.00832100854599000
2017-04-241018.001035.001011.001032.00845300866154300
2017-04-211029.001029.001008.001016.00754300767629800
2017-04-201050.001050.001014.001018.0010592001084551100
2017-04-191040.001054.001040.001048.00630000659492000
2017-04-181063.001065.001033.001040.00778100812901700
2017-04-171022.001057.001022.001052.0015352001604019800
2017-04-141017.001020.001000.001007.00670900674972500
2017-04-131005.001025.00995.001021.0010734001085995800
2017-04-121016.001025.001003.001012.0010395001050449100
2017-04-111031.001039.001016.001032.0011349001166615800
2017-04-101035.001067.001034.001043.0011564001211943300
2017-04-071001.001057.001001.001033.0026172002710494800
2017-04-061010.001017.00988.00994.0012873001282910100
2017-04-051009.001032.001004.001016.0010685001086200700
2017-04-041046.001057.00997.001006.0016299001654549600
2017-04-031032.001048.001025.001045.00811800842842200
2017-03-311032.001046.001021.001032.00770000797773200
2017-03-301052.001059.001021.001028.00753800779827100
2017-03-291044.001065.001044.001050.00856900901933800
2017-03-281037.001051.001030.001046.00864700899190700
2017-03-271046.001062.001027.001032.0010676001109346800
2017-03-241080.001080.001045.001059.0017517001848822200
2017-03-231082.001097.001077.001083.00782800849813400
2017-03-221085.001101.001072.001080.0011650001260935800
2017-03-211092.001118.001092.001106.0010026001106350200
2017-03-171109.001114.001083.001108.0014610001603693400
2017-03-161099.001118.001088.001115.0014014001549827000
2017-03-151140.001145.001097.001100.0022006002451127900
2017-03-141178.001183.001136.001152.0021370002467262300
2017-03-131158.001194.001150.001180.0024429002871233800
2017-03-101188.001194.001144.001155.0022831002656839400
2017-03-091129.001166.001120.001159.0027000003096751400
2017-03-081130.001146.001109.001120.0017380001944669200
2017-03-071150.001167.001096.001125.0048473005434644800
2017-03-061074.001148.001071.001143.0054869006131003900
2017-03-031061.001077.001054.001062.0017575001870946900
2017-03-021042.001067.001037.001066.0016572001747808400
2017-03-011043.001046.001013.001036.0015570001605233100
2017-02-281060.001074.001041.001042.0018947002004130800
2017-02-271048.001059.001039.001056.009955001045355800
2017-02-241040.001060.001033.001048.0011390001191855300
2017-02-231055.001056.001034.001040.0011766001223930100
2017-02-221040.001062.001037.001050.0015514001627771900
2017-02-211032.001043.001026.001033.0010782001111376700
2017-02-201053.001055.001016.001025.0014970001543464000
2017-02-171043.001059.001024.001054.0015106001585221300
2017-02-161048.001060.001031.001040.0012078001261737300
2017-02-151070.001092.001033.001036.0020622002181861000
2017-02-141039.001070.001025.001063.0023478002475253200
2017-02-131019.001038.001015.001035.0016028001647978300
2017-02-101013.001016.001003.001014.0010701001081116200
2017-02-09995.001013.00986.001009.0011245001128008400
2017-02-08992.001006.00988.001001.0010538001050934200
2017-02-07990.001002.00984.00989.0012331001225130500
2017-02-06970.00990.00969.00989.0016934001662212700
2017-02-031040.001048.00969.00972.0043892004354219200
2017-02-021011.001077.001007.001023.0089727009313162200
2017-02-01977.001050.00965.00984.0042792004268117400
2017-01-31980.00998.00975.00977.0015938001569176800
2017-01-30969.00986.00967.00985.0014903001455596600
2017-01-27977.00985.00965.00969.0020270001965343600
2017-01-26980.00988.00975.00986.00911500894581400
2017-01-25996.00997.00973.00978.0012364001210762900
2017-01-24974.00995.00974.00989.0011612001145760300
2017-01-23992.001000.00971.00974.0013921001364373500
2017-01-20965.00995.00964.00994.0018489001812398500
2017-01-19985.00986.00967.00968.0018739001821214600
2017-01-18991.00996.00971.00985.0015873001558116400
2017-01-171000.001012.00992.00995.0013363001335566900
2017-01-161021.001023.00998.001005.0014699001479648200
2017-01-131011.001035.001009.001029.0015690001607782000
2017-01-121018.001024.001001.001013.0011610001172152900
2017-01-111007.001024.001006.001010.0013479001363897900
2017-01-101034.001053.001018.001021.0021100002186730500
2017-01-061020.001044.001007.001021.0017763001814026000
2017-01-05999.001031.00996.001029.0020000002023304900
2017-01-041000.001008.00990.00994.0014120001407823800
2016-12-30980.00996.00980.00992.00843300834383500
2016-12-29998.00998.00982.00986.0011009001087327800
2016-12-28999.001014.00997.00998.00961600965678900
2016-12-27993.001009.00990.00998.0015336001533376300
2016-12-26980.001005.00977.00993.0014696001460643100
2016-12-22977.00986.00967.00974.0014976001458410400
2016-12-21995.001003.00977.00983.0019714001943281000
2016-12-20998.001007.00996.001001.00806600807098300
2016-12-191015.001018.00982.001004.0023195002310555200
2016-12-161029.001029.00998.001019.0020391002060238100
2016-12-151030.001051.001007.001013.0035136003596268200
2016-12-14998.001059.00991.001038.0059093006110962200

   ※ 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。 

Twitter