[4923 東証1部] コタ 日足 時系列データ

[4923 東証1部] コタ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281480.001506.001480.001506.003800056811900
2017-03-271485.001485.001471.001475.001240018313400
2017-03-241451.001475.001451.001470.001820026689100
2017-03-231479.001479.001459.001466.001530022434500
2017-03-221459.001499.001458.001471.001940028636400
2017-03-211478.001525.001472.001487.004380065691800
2017-03-171410.001460.001410.001457.004880070372500
2017-03-161403.001404.001397.001401.001530021422100
2017-03-151409.001409.001402.001403.00990013914200
2017-03-141404.001409.001401.001409.001090015320900
2017-03-131400.001404.001394.001404.001610022556400
2017-03-101380.001405.001376.001403.002250031250500
2017-03-091404.001404.001397.001402.0061008550500
2017-03-081398.001401.001392.001399.001040014527500
2017-03-071390.001400.001389.001398.001420019829400
2017-03-061391.001398.001381.001382.001590022088800
2017-03-031395.001395.001384.001390.001220016943000
2017-03-021372.001393.001372.001385.002770038291900
2017-03-011357.001375.001353.001372.002250030791100
2017-02-281362.001367.001350.001350.001580021456000
2017-02-271354.001359.001342.001355.002240030279100
2017-02-241357.001362.001354.001357.001390018865200
2017-02-231344.001357.001344.001353.001880025399500
2017-02-221336.001343.001332.001337.001350018053900
2017-02-211326.001340.001325.001334.001830024392300
2017-02-201341.001341.001320.001328.001910025411800
2017-02-171325.001325.001315.001321.001380018222100
2017-02-161320.001324.001312.001320.00860011340200
2017-02-151322.001325.001315.001316.001370018095900
2017-02-141320.001325.001307.001308.002510032955900
2017-02-131343.001343.001316.001320.001930025559000
2017-02-101341.001354.001324.001330.003430045737600
2017-02-091349.001349.001340.001340.00790010608600
2017-02-081341.001349.001341.001346.00780010485100
2017-02-071352.001353.001342.001343.001080014540800
2017-02-061361.001361.001352.001353.001300017644900
2017-02-031363.001364.001352.001354.001330018062700
2017-02-021353.001368.001353.001356.001190016163600
2017-02-011360.001366.001339.001352.002670036193100
2017-01-311368.001368.001345.001354.001110015046100
2017-01-301337.001368.001336.001367.001200016258400
2017-01-271330.001340.001330.001337.00960012832100
2017-01-261315.001331.001315.001327.001970026098400
2017-01-251309.001310.001307.001310.0057007459000
2017-01-241300.001308.001292.001294.001110014413400
2017-01-231312.001312.001300.001300.00950012398700
2017-01-201307.001315.001305.001312.0074009700100
2017-01-191305.001309.001294.001307.00900011732100
2017-01-181304.001304.001295.001298.0072009346000
2017-01-171305.001306.001298.001300.00790010284500
2017-01-161300.001301.001298.001298.00810010525000
2017-01-131303.001309.001299.001301.001380017958400
2017-01-121314.001314.001298.001304.001350017583900
2017-01-111312.001317.001295.001304.002370030867800
2017-01-101305.001312.001300.001305.001410018413400
2017-01-061296.001305.001288.001298.002030026269000
2017-01-051312.001316.001295.001296.002220028973200
2017-01-041281.001309.001281.001307.002010026104300
2016-12-301279.001281.001275.001280.00940012016700
2016-12-291286.001290.001275.001279.001380017680400
2016-12-281276.001290.001271.001284.001480018961800
2016-12-271285.001285.001270.001276.001420018144300
2016-12-261290.001292.001285.001286.001260016244100
2016-12-221285.001291.001277.001290.001430018353300
2016-12-211290.001292.001282.001285.001100014146800
2016-12-201289.001295.001277.001290.001890024306100
2016-12-191288.001290.001281.001286.001430018374200
2016-12-161300.001300.001276.001284.002110027183900
2016-12-151277.001285.001265.001285.001590020301600
2016-12-141287.001287.001270.001275.001100014031800
2016-12-131278.001312.001273.001280.002410031000600
2016-12-121269.001284.001264.001278.001350017180700
2016-12-091230.001264.001230.001264.001190014795600
2016-12-081250.001262.001230.001236.002130026429600
2016-12-071259.001259.001244.001247.001290016118900
2016-12-061252.001258.001247.001254.001250015663100
2016-12-051255.001272.001252.001252.001490018745600
2016-12-021252.001275.001252.001270.00980012390900
2016-12-011285.001285.001257.001261.001880023763300
2016-11-301283.001290.001265.001265.00960012193000
2016-11-291292.001306.001274.001283.001920024609700
2016-11-281277.001292.001274.001292.001740022295700
2016-11-251299.001309.001294.001296.001510019617400
2016-11-241322.001322.001298.001299.001280016727300
2016-11-221335.001335.001289.001308.001930025233600
2016-11-211350.001350.001335.001335.0068009131500
2016-11-181335.001375.001335.001344.002080028165900
2016-11-171300.001330.001295.001321.001430018729400
2016-11-161270.001295.001270.001294.001670021419500
2016-11-151245.001266.001242.001265.001310016457700
2016-11-141241.001249.001237.001241.001160014417400
2016-11-111247.001248.001237.001243.00910011335500
2016-11-101216.001242.001216.001232.001140014061500
2016-11-091240.001247.001191.001199.002450029829800
2016-11-081229.001239.001213.001238.0067008253800
2016-11-071224.001227.001213.001219.0062007564200
2016-11-041232.001239.001192.001226.001690020548900
2016-11-021244.001247.001234.001239.00860010678400
2016-11-011248.001248.001231.001244.0061007562400
2016-10-311230.001243.001226.001243.0066008158000
2016-10-281247.001247.001226.001228.003870047666100
2016-10-271249.001268.001244.001247.001640020523400
2016-10-261223.001242.001223.001241.001450017892600
2016-10-251225.001236.001218.001223.001720021093100
2016-10-241217.001220.001212.001218.0072008765100
2016-10-211218.001219.001206.001218.0070008481700
2016-10-201202.001217.001202.001216.001070012969000
2016-10-191202.001208.001202.001202.00990011915800
2016-10-181187.001208.001182.001197.001340016000500
2016-10-171172.001187.001172.001183.0062007317800
2016-10-141180.001182.001173.001176.0053006241900
2016-10-131170.001183.001170.001180.001080012718500
2016-10-121164.001178.001163.001170.00990011576800
2016-10-111151.001173.001151.001164.00990011517300
2016-10-071145.001149.001144.001148.0055006304700
2016-10-061138.001150.001138.001149.001060012151300
2016-10-051149.001149.001144.001147.0073008371200
2016-10-041140.001150.001139.001142.0075008576700
2016-10-031138.001139.001130.001131.0042004757500
2016-09-301125.001137.001121.001123.0032003604600
2016-09-291145.001145.001106.001125.00920010358000
2016-09-281144.001148.001121.001122.0083009397500
2016-09-271130.001150.001129.001150.001100012555800
2016-09-261145.001145.001136.001137.0052005924800
2016-09-231140.001143.001133.001141.00890010147200
2016-09-211114.001140.001113.001140.0080009020900
2016-09-201120.001135.001116.001116.00950010627900
2016-09-161134.001141.001120.001127.001260014237100
2016-09-151134.001141.001131.001138.0021002386000
2016-09-141139.001139.001130.001131.0042004761300
2016-09-131144.001145.001138.001139.0041004675500
2016-09-121140.001144.001135.001135.0045005123000
2016-09-091135.001149.001135.001142.0082009338300
2016-09-081152.001153.001143.001147.0036004129900
2016-09-071140.001153.001140.001147.0058006648100
2016-09-061135.001158.001135.001153.0057006549400
2016-09-051136.001139.001135.001135.0061006932800
2016-09-021130.001130.001123.001129.0047005292800
2016-09-011125.001136.001123.001128.0072008123400
2016-08-311120.001123.001117.001122.0059006611600
2016-08-301120.001120.001112.001114.0028003126400
2016-08-291115.001120.001115.001120.0027003017800
2016-08-261104.001107.001096.001100.0037004077700
2016-08-251103.001104.001091.001104.0089009778700
2016-08-241097.001110.001094.001103.0044004846000
2016-08-231098.001110.001086.001094.001280014030000
2016-08-221105.001111.001096.001098.001230013555400
2016-08-191106.001114.001105.001105.0030003323200
2016-08-181117.001117.001108.001108.0053005894400
2016-08-171103.001110.001103.001108.0051005640500
2016-08-161114.001118.001111.001111.0062006902500
2016-08-151105.001117.001105.001114.0020002221300
2016-08-121107.001115.001101.001110.0033003664600
2016-08-101107.001107.001100.001100.0069007602900
2016-08-091111.001112.001105.001107.0054005985900
2016-08-081120.001120.001111.001115.0038004232000
2016-08-051128.001128.001111.001112.0088009859200
2016-08-041122.001122.001110.001111.0047005229400
2016-08-031124.001125.001111.001112.0046005132500
2016-08-021115.001122.001115.001118.0028003130800
2016-08-011124.001124.001113.001115.0022002459400
2016-07-291119.001122.001110.001119.0027003018100
2016-07-281120.001120.001107.001110.0074008236000
2016-07-271111.001120.001111.001118.0056006254400
2016-07-261125.001125.001110.001110.0042004684400
2016-07-251119.001123.001115.001120.0037004140400
2016-07-221119.001120.001100.001115.0035003864400
2016-07-211125.001125.001115.001119.0040004482700
2016-07-201115.001124.001115.001122.0028003134700
2016-07-191116.001125.001116.001124.0053005943700
2016-07-151132.001132.001119.001120.0026002919600
2016-07-141122.001132.001117.001120.0079008873300
2016-07-131127.001136.001123.001128.0062007004600
2016-07-121130.001136.001123.001127.0081009142400
2016-07-111109.001133.001109.001127.0072008088600
2016-07-081121.001121.001109.001109.0060006687500
2016-07-071126.001128.001120.001120.0042004709300
2016-07-061123.001129.001121.001126.0054006073500
2016-07-051119.001123.001119.001123.0037004143600
2016-07-041125.001131.001120.001125.0071007975900
2016-07-011115.001132.001115.001127.0037004169600
2016-06-301105.001125.001105.001115.0053005907800
2016-06-291102.001109.001100.001104.0054005951100
2016-06-281080.001109.001070.001102.0060006554300
2016-06-271100.001100.001060.001069.0075008076200
2016-06-241098.001098.001029.001042.001750018404100
2016-06-231095.001100.001083.001099.0049005371800
2016-06-221100.001113.001096.001098.0045004946600
2016-06-211100.001115.001100.001109.0052005748700
2016-06-201095.001118.001095.001113.0069007621500
2016-06-171123.001124.001118.001121.0064007174000
2016-06-161140.001140.001101.001102.00960010752100
2016-06-151133.001134.001125.001127.0074008363400
2016-06-141132.001136.001112.001112.0084009473600
2016-06-131150.001150.001130.001132.0083009459800
2016-06-101150.001150.001145.001146.001190013669800
2016-06-091140.001149.001140.001146.0038004354400
2016-06-081138.001138.001131.001137.0025002837500
2016-06-071121.001135.001121.001134.0032003624300
2016-06-061130.001134.001122.001123.00910010266800
2016-06-031122.001130.001118.001127.0062006972800
2016-06-021120.001122.001113.001113.0047005251600
2016-06-011099.001128.001099.001114.0063007034600
2016-05-311085.001097.001085.001090.0045004909500
2016-05-301085.001085.001080.001083.0060006500600
2016-05-271087.001090.001080.001086.0043004664800
2016-05-261097.001100.001085.001087.0048005250700
2016-05-251096.001099.001089.001093.0027002948700
2016-05-241089.001100.001089.001092.0018001969900
2016-05-231087.001093.001085.001089.0019002068400
2016-05-201083.001092.001083.001087.0021002284300
2016-05-191096.001097.001080.001081.0039004237300
2016-05-181077.001084.001075.001078.0051005498300
2016-05-171080.001096.001080.001083.0033003577000
2016-05-161091.001097.001080.001080.0088009544400
2016-05-131090.001096.001089.001091.0066007208600
2016-05-121090.001093.001090.001093.0033003602200
2016-05-111093.001096.001090.001093.0045004920100
2016-05-101102.001111.001085.001093.001170012801500
2016-05-091122.001130.001101.001103.001220013528800
2016-05-061109.001129.001109.001122.001130012613700
2016-05-021119.001119.001101.001109.0081008974000
2016-04-281139.001160.001130.001134.001160013250400
2016-04-271135.001144.001129.001136.0050005673200
2016-04-261133.001145.001125.001133.0059006682500
2016-04-251137.001143.001129.001133.0057006466600
2016-04-221136.001146.001131.001135.0053006029400
2016-04-211127.001145.001126.001135.0058006570600
2016-04-201135.001136.001124.001125.0061006900700
2016-04-191142.001143.001135.001135.0022002505600
2016-04-181119.001139.001100.001126.0085009535900
2016-04-151130.001142.001116.001134.0033003740300
2016-04-141131.001143.001125.001136.0075008497300
2016-04-131106.001129.001106.001119.0085009504600
2016-04-121107.001116.001093.001101.0056006186700
2016-04-111120.001120.001090.001104.0069007623700
2016-04-081100.001128.001079.001111.001520016821300
2016-04-071095.001124.001095.001110.0075008276900
2016-04-061104.001111.001064.001108.001600017534100
2016-04-051165.001165.001111.001111.001930021847200
2016-04-041141.001175.001141.001174.0079009174500
2016-04-011183.001183.001134.001141.002010023204600
2016-03-311178.001191.001168.001183.001570018525300
2016-03-301169.001190.001168.001181.001110013094400
2016-03-291154.001170.001147.001169.002420028087700
2016-03-281341.001347.001341.001345.003580048121100
2016-03-251345.001350.001340.001344.001920025796500
2016-03-241346.001352.001340.001347.002250030344300
2016-03-231331.001347.001331.001347.001450019436800
2016-03-221321.001331.001321.001331.001900025237000

   ※ 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