[4923 大証2部] コ タ 日足 時系列データ

[4923 大証2部] コ タ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12871.00873.00870.00873.0036003136500
2013-07-11872.00872.00871.00871.001100959100
2013-07-10855.00861.00855.00861.0031002657200
2013-07-09855.00855.00854.00855.0028002393800
2013-07-08852.00854.00852.00854.0018001534800
2013-07-05852.00852.00851.00852.0062005282000
2013-07-04852.00853.00851.00852.0035002981900
2013-07-03852.00852.00851.00851.0044003748700
2013-07-02846.00851.00846.00851.0043003649800
2013-07-01837.00846.00837.00845.001000840300
2013-06-28846.00847.00835.00835.00500421400
2013-06-27849.00850.00832.00845.0024002027200
2013-06-26847.00850.00830.00830.0066005532800
2013-06-25850.00850.00845.00845.0020001694000
2013-06-24846.00850.00846.00850.0024002035400
2013-06-21843.00847.00837.00847.00600504200
2013-06-20836.00843.00836.00836.0021001763500
2013-06-19842.00849.00835.00836.0024002013900
2013-06-18850.00852.00840.00842.0055004669800
2013-06-17848.00850.00837.00849.0064005418300
2013-06-14851.00851.00835.00835.0065005505200
2013-06-13833.00862.00833.00856.0046003883300
2013-06-12858.00862.00827.00862.0030002550600
2013-06-11857.00863.00857.00863.0039003354300
2013-06-10827.00858.00827.00857.0018001511900
2013-06-07832.00833.00805.00827.0084006890300
2013-06-06842.00860.00840.00860.0056004745500
2013-06-05850.00865.00842.00842.0083007060900
2013-06-04870.00872.00833.00845.00115009808300
2013-06-03885.00885.00874.00874.0049004314900
2013-05-31880.00891.00873.00873.0062005450100
2013-05-30891.00891.00880.00886.0028002488300
2013-05-29880.00891.00877.00891.0066005850000
2013-05-28880.00890.00880.00888.0034003003400
2013-05-27897.00897.00881.00882.0076006759900
2013-05-24896.00898.00893.00897.0071006359500
2013-05-23900.00903.00890.00895.001870016776500
2013-05-22895.00900.00893.00899.0039003497200
2013-05-21898.00900.00894.00894.0059005292400
2013-05-20900.00900.00896.00900.0038003419600
2013-05-17895.00900.00895.00900.0033002959700
2013-05-16891.00902.00890.00899.0027002418500
2013-05-15908.00910.00885.00907.00102009193900
2013-05-14906.00911.00903.00910.0084007627500
2013-05-13902.00910.00902.00904.0085007700200
2013-05-10901.00910.00900.00910.001170010592600
2013-05-09909.00909.00900.00905.0037003356500
2013-05-08895.00909.00893.00909.0070006310900
2013-05-07898.00899.00893.00893.0080007177400
2013-05-02893.00899.00890.00892.0070006257200
2013-05-01899.00899.00892.00893.0046004122200
2013-04-30894.00899.00885.00899.0043003832200
2013-04-26899.00899.00885.00896.0068006062700
2013-04-25889.00898.00882.00885.00107009577400
2013-04-24891.00896.00881.00886.0040003560300
2013-04-23884.00895.00881.00894.0055004875500
2013-04-22898.00899.00880.00883.00112009930800
2013-04-19888.00898.00888.00898.00900806600
2013-04-18893.00894.00887.00888.0031002758200
2013-04-17888.00896.00888.00896.0027002410500
2013-04-16890.00893.00889.00893.0022001960600
2013-04-15880.00892.00880.00892.0024002124900
2013-04-12875.00891.00875.00879.0083007297200
2013-04-11882.00891.00877.00891.0034003000500
2013-04-10888.00894.00881.00882.0017001508500
2013-04-09897.00898.00878.00892.0066005841300
2013-04-08893.00897.00882.00897.0020001783200
2013-04-05899.00900.00876.00899.0063005626700
2013-04-04894.00900.00887.00899.0054004842700
2013-04-03880.00885.00880.00884.0027002382900
2013-04-02870.00880.00864.00880.0036003136200
2013-04-01894.00894.00863.00864.0062005433300
2013-03-29880.00895.00880.00893.0025002220800
2013-03-28888.00890.00870.00889.0052004592000
2013-03-27880.00910.00860.00897.0095008439400
2013-03-26997.001000.00997.00998.001420014179200
2013-03-25997.001000.00996.00996.002500024941900
2013-03-22997.001000.00996.00997.001160011574200
2013-03-21997.001000.00996.00997.001400013966600
2013-03-19997.001000.00996.00997.0084008378200
2013-03-181000.001007.00997.00997.001130011290900
2013-03-151000.001008.00997.00998.0075007504000
2013-03-141000.001000.00999.001000.0096009599300
2013-03-131004.001009.001000.001000.0047004711600
2013-03-121000.001005.00999.001001.0057005705200
2013-03-111000.001004.00998.001000.002030020303600
2013-03-081000.001000.00998.001000.0029002899400
2013-03-071000.001001.00998.00999.0056005599300
2013-03-06999.001006.00998.001000.0076007599100
2013-03-05998.00999.00995.00997.0060005986200
2013-03-04990.001000.00989.00999.001230012214000
2013-03-01987.00990.00987.00990.0035003462400
2013-02-28988.00990.00983.00987.0025002471000
2013-02-27990.00990.00980.00989.0074007305000
2013-02-26990.00990.00983.00987.001070010588900
2013-02-25990.00995.00985.00990.0053005242100
2013-02-22985.00999.00983.00985.0093009175200
2013-02-21985.00985.00982.00982.0077007581000
2013-02-20980.00985.00965.00984.0039003807900
2013-02-19985.00996.00980.00980.0069006793200
2013-02-18975.00986.00973.00986.0098009604600
2013-02-15985.00985.00963.00966.001350013213600
2013-02-14990.00992.00980.00981.002440024084900
2013-02-131020.001030.00993.00993.002220022334300
2013-02-121080.001100.001010.001020.002860029527600
2013-02-08999.001004.00996.001000.001050010495100
2013-02-07995.00999.00994.00995.0032003187300
2013-02-061000.001000.00991.00993.0070006970800
2013-02-051000.001000.00993.00999.0055005492400
2013-02-04962.001050.00962.00995.001940019147800
2013-02-01960.00990.00945.00950.002350022414100
2013-01-31950.00950.00940.00950.0074007017500
2013-01-30900.00964.00900.00946.0075006994100
2013-01-29884.00895.00883.00888.0074006557600
2013-01-28885.00885.00885.00885.0039003451500
2013-01-25885.00887.00882.00883.0054004779000
2013-01-24877.00885.00877.00885.0016001413700
2013-01-23871.00884.00871.00876.0024002103600
2013-01-22875.00880.00875.00880.00300263000
2013-01-21880.00884.00875.00884.0023002019400
2013-01-18875.00875.00875.00875.0029002537500
2013-01-17885.00885.00871.00872.0018001584700
2013-01-16875.00885.00865.00885.0023002017700
2013-01-15880.00880.00870.00880.0048004218200
2013-01-11880.00880.00874.00880.0018001583400
2013-01-10880.00880.00873.00880.0033002899300
2013-01-09880.00895.00880.00885.0016001417300
2013-01-08870.00880.00870.00880.0018001576600
2013-01-07858.00879.00857.00870.0041003530400
2013-01-04840.00865.00840.00865.0040003404500
2012-12-28800.00830.00800.00830.0051004141400
2012-12-27788.00800.00785.00800.0038003022600
2012-12-26785.00796.00785.00788.0018001415600
2012-12-25795.00795.00791.00792.001200951600
2012-12-21795.00800.00775.00791.00104008188800
2012-12-20795.00795.00795.00795.0010079500
2012-12-19821.00821.00791.00791.0015001208600
2012-12-18823.00823.00823.00823.0033002715900
2012-12-17805.00805.00798.00798.0033002654000
2012-12-14808.00808.00779.00779.0060004762600
2012-12-13775.00782.00775.00782.0021001638100
2012-12-12775.00775.00775.00775.0020001550000
2012-12-1100
2012-12-10770.00775.00770.00775.00400309400
2012-12-07767.00774.00767.00774.00200154100
2012-12-06770.00775.00765.00775.0018001379500
2012-12-05775.00775.00770.00770.0032002479000
2012-12-04765.00773.00765.00773.0034002613000
2012-12-03770.00770.00762.00765.0035002675900
2012-11-30774.00774.00774.00774.00300232200
2012-11-29772.00774.00763.00763.001000769500
2012-11-28769.00769.00763.00763.001000768400
2012-11-27753.00753.00752.00752.001100828000
2012-11-26770.00770.00760.00760.0020001535600
2012-11-22770.00770.00760.00768.001200919700
2012-11-21770.00770.00770.00770.00200154000
2012-11-20755.00755.00740.00743.00700520600
2012-11-19751.00754.00751.00754.00500376200
2012-11-16743.00743.00742.00742.00500371400
2012-11-15750.00750.00744.00750.00400299400
2012-11-14742.00742.00740.00740.00300222400
2012-11-13751.00751.00751.00751.00200150200
2012-11-12744.00750.00741.00750.0091006819900
2012-11-09749.00749.00749.00749.0010074900
2012-11-08750.00750.00744.00744.00700523800
2012-11-0700
2012-11-06750.00750.00750.00750.00500375000
2012-11-05750.00750.00742.00750.0039002922600
2012-11-02749.00749.00741.00742.0022001635000
2012-11-01747.00747.00740.00740.001100814700
2012-10-31748.00748.00740.00744.0046003406400
2012-10-30746.00746.00734.00735.0022001618000
2012-10-29749.00749.00735.00736.0039002879700
2012-10-26748.00748.00735.00735.0018001339100
2012-10-25739.00739.00738.00739.00600443100
2012-10-24727.00746.00727.00735.0023001694000
2012-10-23730.00735.00730.00735.00700511800
2012-10-22730.00737.00730.00731.0018001318000
2012-10-19738.00738.00735.00735.0022001617600
2012-10-18742.00742.00740.00740.00200148200
2012-10-17743.00743.00737.00737.00200148000
2012-10-16731.00731.00731.00731.0010073100
2012-10-15726.00726.00726.00726.00300217800
2012-10-1200
2012-10-11737.00737.00731.00731.00400293600
2012-10-10741.00741.00737.00737.0023001695800
2012-10-09748.00748.00741.00741.00500373000
2012-10-05748.00749.00740.00749.0040002991400
2012-10-04747.00747.00740.00745.0026001932800
2012-10-03749.00749.00725.00747.0037002709100
2012-10-02749.00749.00727.00728.0023001688600
2012-10-01749.00749.00749.00749.00300224700
2012-09-28745.00745.00736.00736.001200885000
2012-09-27740.00740.00740.00740.0010074000
2012-09-26745.00745.00735.00745.0039002884500
2012-09-25738.00740.00737.00740.001000738700
2012-09-24730.00740.00730.00740.0015001097300
2012-09-21734.00734.00734.00734.00200146800
2012-09-20734.00734.00725.00734.0035002550300
2012-09-19734.00735.00725.00732.0041002984500
2012-09-18740.00740.00723.00734.0027001962200
2012-09-14735.00740.00723.00740.0067004937600
2012-09-13723.00729.00723.00729.00400290100
2012-09-12720.00737.00720.00736.0016001171700
2012-09-11722.00722.00722.00722.0010072200
2012-09-10735.00735.00721.00721.00200145600
2012-09-07730.00735.00717.00735.0018001311900
2012-09-06720.00730.00720.00730.00600436800
2012-09-05728.00728.00714.00725.0050003627300
2012-09-04725.00725.00724.00725.001300942200
2012-09-03725.00725.00725.00725.0010072500
2012-08-31723.00724.00712.00724.0027001930900
2012-08-30719.00721.00719.00721.00900648100
2012-08-29728.00728.00714.00714.00600429900
2012-08-28715.00715.00715.00715.0010071500
2012-08-27729.00729.00713.00713.0014001019000
2012-08-24710.00720.00710.00720.0023001640200
2012-08-23715.00720.00711.00720.0025001795700
2012-08-22718.00718.00718.00718.00800574400
2012-08-21710.00714.00710.00714.001200853300
2012-08-20709.00709.00706.00709.00500354200
2012-08-17705.00706.00704.00704.0032002256000
2012-08-16709.00715.00702.00702.0032002264100
2012-08-15709.00709.00704.00706.0022001555600
2012-08-14709.00717.00709.00712.00400284800
2012-08-13691.00715.00691.00708.0070004856100
2012-08-10716.00729.00716.00729.00800575300
2012-08-09721.00729.00721.00729.00300217100
2012-08-0800
2012-08-07727.00730.00720.00730.0014001009700
2012-08-06746.00746.00725.00725.0060004461900
2012-08-03725.00740.00715.00740.0017001240900
2012-08-02734.00734.00725.00725.00500363400
2012-08-01704.00722.00701.00722.0072005082300
2012-07-31720.00720.00716.00716.001300935400
2012-07-30720.00720.00720.00720.00600432000
2012-07-27724.00724.00723.00723.00300217000
2012-07-26720.00720.00718.00718.0014001007800
2012-07-25719.00719.00715.00715.0019001359000
2012-07-24724.00724.00719.00719.00500360000
2012-07-23715.00724.00715.00715.0020001431700
2012-07-20722.00722.00722.00722.0010072200
2012-07-19720.00720.00720.00720.00800576000
2012-07-18725.00725.00720.00720.00500361000
2012-07-17723.00725.00723.00725.001300940900
2012-07-13715.00715.00715.00715.00200143000
2012-07-12714.00716.00714.00716.00300214400
2012-07-11719.00719.00719.00719.0010071900
2012-07-10723.00723.00720.00720.00800576300
2012-07-09725.00725.00725.00725.00400290000

   ※ 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