[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 
2017-03-281037.001051.001030.001046.00864700899190700
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
2016-12-13954.00987.00954.00983.0025325002472408000
2016-12-12955.00965.00945.00960.0019250001837967200
2016-12-09943.00955.00930.00954.0026424002487998700
2016-12-08959.00960.00943.00952.0018693001776879800
2016-12-07946.00970.00941.00970.0018250001741998400
2016-12-06946.00951.00940.00948.0015036001420735400
2016-12-05950.00964.00943.00949.0016134001531042600
2016-12-02970.00975.00947.00950.0029240002793275100
2016-12-01978.00985.00967.00972.0020066001956086800
2016-11-30992.00995.00966.00967.0027498002685097500
2016-11-29979.001022.00978.00988.0040095004010075600
2016-11-28968.00977.00962.00975.0020809002016701000
2016-11-25962.00978.00955.00962.0020514001980174200
2016-11-24980.00987.00956.00959.0034655003346877100
2016-11-22932.001008.00928.00975.0067384006585303700
2016-11-21955.00955.00927.00937.0031259002930919100
2016-11-18962.00962.00950.00955.0022144002114210500
2016-11-17970.00972.00947.00960.0026475002531240100
2016-11-16988.00996.00965.00968.0032718003192639500
2016-11-15964.00986.00957.00981.0031427003048467400
2016-11-14964.00981.00946.00952.0044229004243391200
2016-11-111032.001035.00952.00963.0081401008045809100
2016-11-10995.001051.00988.001024.001264620012922274900
2016-11-091377.001388.001254.001287.0028698003771876900
2016-11-081414.001420.001372.001373.0014972002077909100
2016-11-071440.001450.001417.001417.009348001333699800
2016-11-041435.001440.001401.001427.0012254001735946100
2016-11-021470.001471.001440.001449.0015508002253395300
2016-11-011510.001510.001475.001483.0017507002603545900
2016-10-311517.001529.001503.001513.0011472001734358100
2016-10-281530.001534.001515.001523.0011795001794438900
2016-10-271554.001562.001537.001543.0010093001562575300
2016-10-261540.001555.001526.001549.0010909001680149600
2016-10-251541.001551.001535.001546.008910001374539700
2016-10-241566.001568.001526.001533.0010864001671207400
2016-10-211619.001630.001562.001564.0012875002050038600
2016-10-201553.001617.001553.001607.0016936002702477000
2016-10-191584.001593.001552.001560.0011210001758324100
2016-10-181525.001583.001519.001570.0021885003417608700
2016-10-171513.001528.001498.001525.0012306001863772300
2016-10-141518.001519.001498.001513.0010546001591029900
2016-10-131540.001552.001516.001521.0012369001896098600
2016-10-121535.001549.001531.001533.006605001016175900
2016-10-111565.001575.001552.001558.008061001258533100
2016-10-071577.001583.001565.001574.007039001107441700
2016-10-061589.001593.001565.001577.009836001549359200
2016-10-051563.001595.001560.001589.008846001399122200
2016-10-041563.001572.001546.001557.008306001291343800
2016-10-031565.001572.001542.001566.009913001543414600
2016-09-301582.001582.001556.001565.007318001146598400
2016-09-291608.001618.001594.001598.007573001212020000
2016-09-281596.001608.001584.001596.006378001018279900
2016-09-271584.001615.001582.001607.009732001557832900
2016-09-261602.001618.001587.001596.0010648001700424300
2016-09-231552.001622.001548.001621.0015911002534514800
2016-09-211515.001536.001493.001536.007444001127718500
2016-09-201514.001524.001496.001507.009570001444291900
2016-09-161504.001528.001504.001525.008285001256620500
2016-09-151525.001534.001487.001497.0011964001797465700
2016-09-141580.001587.001524.001531.0025011003864992900
2016-09-131630.001630.001601.001604.006519001049304000
2016-09-121605.001649.001587.001610.0011267001819348600
2016-09-091645.001661.001617.001644.0010402001709475700
2016-09-081651.001654.001590.001636.0021365003461986100
2016-09-071632.001674.001630.001672.0011127001849176200
2016-09-061602.001678.001602.001662.0015764002597329200
2016-09-051562.001604.001541.001590.0013162002083125300
2016-09-021540.001549.001534.001546.008620001328998900
2016-09-011555.001557.001521.001545.0013199002037029700
2016-08-311559.001566.001517.001546.0014662002257634100
2016-08-301592.001592.001551.001557.0014293002230647300
2016-08-291593.001609.001582.001607.0012550002006844700
2016-08-261592.001606.001553.001553.009763001536549800
2016-08-251592.001599.001563.001582.0012616001985972100
2016-08-241600.001626.001586.001592.007675001227857300
2016-08-231636.001637.001583.001590.0013596002183554900
2016-08-221627.001645.001594.001636.0013077002120170000
2016-08-191606.001636.001590.001623.0016081002599557200
2016-08-181570.001606.001564.001586.0012881002049370300
2016-08-171644.001649.001583.001599.0017534002814722400
2016-08-161691.001704.001642.001663.0015797002652456700
2016-08-151748.001753.001690.001715.0016615002854627800
2016-08-121766.001798.001762.001788.0013327002372190800
2016-08-101686.001775.001678.001773.0019099003327598800
2016-08-091716.001753.001671.001705.0017751003041231000
2016-08-081748.001750.001696.001711.0020382003494597800
2016-08-051688.001705.001652.001682.0016695002805174200
2016-08-041698.001725.001640.001655.0024428004065566900
2016-08-031630.001731.001630.001711.0033756005715711700
2016-08-021643.001665.001622.001635.0020362003342347000
2016-08-011584.001650.001574.001639.0038368006201700900
2016-07-291471.001563.001441.001549.00799770011866647700
2016-07-281485.001486.001485.001485.0028743004268592700
2016-07-271900.001904.001838.001885.0026370004930258400
2016-07-261900.001907.001857.001897.0017814003356650000
2016-07-251932.001952.001912.001918.0018380003546182100
2016-07-222004.002032.001945.001950.0018476003639344700
2016-07-212029.002067.002020.002050.0014634002995205700
2016-07-202004.002019.001965.001996.0010712002130019300
2016-07-191940.002010.001905.001997.0022140004347350600
2016-07-152002.002019.001938.001954.0027737005439332100
2016-07-142162.002196.001988.002001.0046117009405633200
2016-07-132243.002261.002141.002212.0016475003641719300
2016-07-122130.002202.002118.002194.0019644004261582300
2016-07-112022.002083.002013.002070.0010735002210596200
2016-07-082010.002032.001985.001988.008683001740603100
2016-07-072023.002034.001983.001992.006266001258402300
2016-07-062003.002018.001980.002003.009519001901852200
2016-07-052096.002096.002026.002037.009613001966310200
2016-07-042051.002121.002050.002096.0012295002577265600
2016-07-012050.002055.002015.002043.009198001875386200
2016-06-302048.002077.002012.002015.0012642002580605700
2016-06-291989.002020.001964.002004.0011488002292995400
2016-06-281909.001953.001875.001928.0011875002276168800
2016-06-271922.001968.001901.001937.0012290002381629100
2016-06-242132.002154.001838.001930.0019686003916854700
2016-06-232133.002152.002066.002082.0015521003247517000
2016-06-222159.002170.002122.002146.007280001562584000
2016-06-212148.002186.002123.002162.0011785002541336400
2016-06-202177.002190.002137.002160.0010274002223258200
2016-06-172217.002229.002121.002151.0015637003375410300
2016-06-162323.002346.002211.002217.0015048003392953300
2016-06-152323.002331.002249.002325.0023108005325606900
2016-06-142416.002477.002342.002373.0016973004066338700
2016-06-132459.002483.002394.002450.0018992004648369600
2016-06-102450.002547.002418.002509.0027820006927466700
2016-06-092378.002442.002370.002428.0013120003169432000
2016-06-082410.002471.002354.002404.0026253006336003600
2016-06-072316.002402.002315.002400.0037555008888453200
2016-06-062230.002277.002196.002267.0030999006931026700
2016-06-032066.002112.002063.002105.008461001769340600
2016-06-022109.002130.002047.002052.009403001947556100
2016-06-012167.002175.002135.002137.006793001464742600
2016-05-312134.002175.002124.002175.006246001345455000
2016-05-302116.002156.002100.002144.007969001700537300
2016-05-272047.002113.002045.002099.0011276002359761200
2016-05-262100.002106.002043.002054.009384001931431300
2016-05-252147.002153.002074.002085.009445001982966400
2016-05-242123.002138.002104.002122.008440001790062000
2016-05-232130.002146.002102.002129.0010567002244951800
2016-05-202120.002165.002100.002160.009540002037769900
2016-05-192201.002201.002140.002170.007012001518061600
2016-05-182223.002240.002185.002198.0010452002310697400
2016-05-172145.002199.002138.002199.008373001824820500
2016-05-162120.002157.002112.002133.008112001734360600
2016-05-132138.002154.002108.002132.005037001076037500
2016-05-122115.002145.002089.002138.005857001245649400
2016-05-112164.002184.002124.002141.007512001617511600
2016-05-102131.002151.002108.002123.0010262002179954600
2016-05-092110.002146.002097.002128.009972002120166600
2016-05-062108.002108.002054.002086.0017372003606804100
2016-05-022133.002160.002097.002133.0011850002515965200
2016-04-282345.002400.002157.002191.0040647009086736000
2016-04-272435.002485.002400.002475.009200002266319000
2016-04-262446.002495.002399.002450.009221002259739800
2016-04-252537.002537.002448.002458.007859001945854100
2016-04-222553.002560.002500.002538.009436002380584100
2016-04-212547.002583.002524.002571.008010002053528500
2016-04-202548.002559.002491.002510.006730001695504500
2016-04-192560.002584.002538.002551.006818001743095200
2016-04-182457.002518.002440.002499.006148001533867700
2016-04-152521.002579.002519.002555.006487001656374800
2016-04-142521.002577.002512.002555.0010218002599958600
2016-04-132475.002499.002450.002497.006437001594397900
2016-04-122400.002491.002399.002449.0012665003107653100
2016-04-112313.002397.002287.002389.007094001668401700
2016-04-082262.002337.002260.002313.0010495002412134700
2016-04-072273.002330.002246.002312.006016001381031400
2016-04-062218.002278.002205.002270.006471001456164500
2016-04-052352.002355.002229.002246.008966002031712300
2016-04-042374.002410.002350.002374.009405002236266000
2016-04-012404.002408.002320.002342.009074002135842900
2016-03-312430.002478.002397.002403.008879002152223300
2016-03-302408.002439.002371.002380.005751001380904000
2016-03-292369.002410.002369.002410.006026001443199100
2016-03-282386.002398.002334.002381.008468002001574400
2016-03-252370.002408.002357.002374.007112001692646700
2016-03-242388.002422.002342.002398.007270001737482100
2016-03-232366.002395.002349.002367.006528001550633600
2016-03-222365.002408.002344.002362.0012073002869270000

   ※ 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