[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 
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
2016-03-182285.002365.002269.002365.0019323004491535200
2016-03-172271.002298.002251.002269.0015012003410759800
2016-03-162214.002359.002214.002258.0024357005553684500
2016-03-152108.002194.002108.002177.0012495002712218200
2016-03-142078.002120.002060.002111.006899001451443600
2016-03-112026.002060.002010.002043.007988001628525300
2016-03-102007.002049.002005.002043.005598001138929200
2016-03-092008.002021.001954.001983.007402001464594700
2016-03-082060.002066.001975.002037.008845001794907000
2016-03-072057.002083.002047.002067.0010413002149190700
2016-03-041985.002072.001975.002060.0011612002370086700
2016-03-031930.001996.001926.001981.009279001828374300
2016-03-021958.001974.001924.001956.0010106001978984000
2016-03-011900.001920.001853.001889.008283001557500200
2016-02-291890.001955.001872.001906.0017603003384507400
2016-02-261973.001997.001837.001843.0016705003168590300
2016-02-251930.001958.001913.001954.007893001531604500
2016-02-241902.001920.001872.001915.008839001679292800
2016-02-231999.002000.001914.001934.008549001664757500
2016-02-221901.001987.001901.001979.008037001573364800
2016-02-191996.002005.001908.001933.0014113002737226400
2016-02-182060.002064.002017.002037.0010640002175585700
2016-02-171962.002029.001919.001970.0012546002470019200
2016-02-161863.002013.001860.001966.0016510003240511600
2016-02-151830.001919.001780.001903.0014500002705653500
2016-02-121777.001794.001692.001724.0019247003364431500
2016-02-101945.001978.001848.001885.0018687003563194400
2016-02-092007.002012.001920.001936.0016417003206085100
2016-02-082008.002116.001991.002092.0010999002266652200
2016-02-052074.002087.002002.002042.008436001716299700
2016-02-042128.002144.002067.002085.0013191002765977600
2016-02-032220.002225.002146.002175.0011728002552680700
2016-02-022329.002359.002270.002291.009964002299778200
2016-02-012332.002363.002301.002352.0012988003038230400
2016-01-292247.002348.002217.002297.0022894005208940700
2016-01-282350.002403.002223.002240.00439100010094235500
2016-01-272198.002252.002161.002241.0018465004092650000
2016-01-262072.002135.002053.002098.0011137002340384100
2016-01-252115.002140.002076.002119.0010027002119404700
2016-01-222036.002080.002000.002065.0011076002268271200
2016-01-211970.002048.001912.001916.0013613002698311100
2016-01-202033.002046.001943.001946.008784001734955700
2016-01-192009.002059.001993.002048.008075001645906400
2016-01-181973.002026.001953.002009.008544001706816900
2016-01-152146.002167.002012.002032.009734002012071900
2016-01-142092.002105.002032.002085.0010489002170061300
2016-01-132121.002210.002115.002170.008907001939207600
2016-01-122145.002157.002071.002089.0010019002111983800
2016-01-082190.002235.002162.002175.0012929002833471600
2016-01-072247.002285.002183.002222.0012962002884168300
2016-01-062338.002356.002243.002269.008935002036630400
2016-01-052324.002398.002312.002338.008383001969755900
2016-01-042378.002420.002322.002334.007519001768838200
2015-12-302412.002418.002385.002396.00367500880421500
2015-12-292366.002425.002355.002406.004667001118763900
2015-12-282375.002432.002375.002397.007319001756932300
2015-12-252351.002406.002336.002366.009300002193155400
2015-12-242462.002482.002366.002387.009609002306856500
2015-12-222473.002491.002456.002457.007609001876700300
2015-12-212525.002540.002461.002473.008597002136663600
2015-12-182620.002636.002545.002553.0012297003192066800
2015-12-172600.002624.002576.002590.0011102002885455200
2015-12-162570.002584.002527.002544.006869001752511700
2015-12-152576.002628.002503.002515.0011536002938529900
2015-12-142520.002581.002520.002573.009869002522023600
2015-12-112532.002596.002532.002555.005995001535152300
2015-12-102564.002599.002541.002562.009969002557222200
2015-12-092629.002668.002576.002589.009247002414681500
2015-12-082659.002676.002601.002614.0014504003812921300
2015-12-072647.002730.002641.002663.0027472007395257100
2015-12-042583.002647.002575.002582.0014822003852020900
2015-12-032582.002661.002558.002608.0022118005759726300
2015-12-022454.002599.002453.002592.0023706006072011400
2015-12-012488.002492.002428.002467.0018705004598796300
2015-11-302540.002543.002463.002489.00560110013946046100

   ※ 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