[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 
2017-10-181365.001365.001348.001353.001170015851400
2017-10-171375.001376.001364.001365.001730023711200
2017-10-161348.001378.001348.001373.002690036837000
2017-10-131337.001359.001334.001347.003980053628900
2017-10-121316.001323.001313.001318.0066008699800
2017-10-111311.001318.001311.001316.0043005655700
2017-10-101315.001319.001311.001316.0075009861800
2017-10-061316.001320.001310.001318.00920012097500
2017-10-051322.001329.001320.001323.0072009529000
2017-10-041328.001334.001325.001327.00870011552500
2017-10-031325.001331.001320.001327.001280016949100
2017-10-021325.001325.001314.001317.001620021391000
2017-09-291300.001305.001297.001300.001050013656600
2017-09-281288.001295.001288.001294.0058007502300
2017-09-271285.001289.001281.001287.0046005916100
2017-09-261280.001285.001275.001285.001280016382000
2017-09-251282.001286.001276.001280.001160014851500
2017-09-221280.001289.001277.001280.0052006661600
2017-09-211279.001288.001279.001282.00880011288300
2017-09-201285.001285.001277.001279.00800010246500
2017-09-191278.001283.001277.001283.001140014599900
2017-09-151269.001278.001269.001277.0041005226900
2017-09-141271.001280.001267.001279.00920011732100
2017-09-131281.001286.001275.001275.0074009459100
2017-09-121289.001290.001283.001283.0074009518500
2017-09-111289.001289.001279.001280.001150014769100
2017-09-081289.001289.001269.001269.001850023736800
2017-09-071275.001276.001266.001268.0045005716700
2017-09-061268.001284.001266.001274.0062007893600
2017-09-051300.001300.001262.001268.001240015895200
2017-09-041300.001300.001290.001300.001430018526200
2017-09-011280.001297.001273.001296.001370017675700
2017-08-311249.001274.001245.001270.001740021867900
2017-08-301250.001253.001246.001246.0055006870000
2017-08-291254.001254.001242.001244.0042005234100
2017-08-281250.001254.001242.001254.001070013368800
2017-08-251226.001244.001226.001244.0076009399900
2017-08-241227.001236.001227.001236.0040004929600
2017-08-231234.001238.001225.001226.0072008852900
2017-08-221241.001241.001230.001232.0060007407700
2017-08-211241.001242.001233.001241.0060007428900
2017-08-181235.001248.001235.001241.0053006582700
2017-08-171252.001252.001234.001243.0074009202900
2017-08-161244.001258.001240.001244.0065008104000
2017-08-151240.001258.001240.001252.0056007010800
2017-08-141241.001253.001236.001238.00930011554600
2017-08-101241.001258.001238.001258.00840010497800
2017-08-091247.001252.001234.001241.001030012794100
2017-08-081255.001263.001253.001260.0079009933700
2017-08-071259.001260.001246.001255.001200015066500
2017-08-041257.001257.001244.001255.0076009503600
2017-08-031260.001260.001249.001256.0062007784900
2017-08-021267.001267.001246.001263.0078009807500
2017-08-011234.001257.001228.001257.001820022662500
2017-07-311234.001236.001222.001224.00900011050500
2017-07-281225.001245.001225.001234.001060013062400
2017-07-271223.001245.001223.001236.00870010748000
2017-07-261228.001233.001220.001229.00990012155100
2017-07-251218.001224.001218.001220.0081009880400
2017-07-241206.001230.001206.001213.0079009599400
2017-07-211201.001210.001201.001206.0070008443800
2017-07-201196.001205.001196.001201.00850010207000
2017-07-191205.001207.001191.001195.002900034765900
2017-07-181212.001213.001202.001202.00880010612300
2017-07-141211.001217.001209.001212.0050006062900
2017-07-131210.001216.001210.001212.0044005335700
2017-07-121216.001216.001206.001210.00880010669300
2017-07-111210.001230.001208.001209.001130013711100
2017-07-101225.001230.001220.001220.0054006607700
2017-07-071222.001229.001217.001217.00920011230000
2017-07-061232.001240.001226.001226.0057007016100
2017-07-051227.001243.001215.001232.001520018612900
2017-07-041249.001257.001225.001232.001200014910300
2017-07-031250.001252.001244.001249.0063007866600
2017-06-301261.001261.001243.001245.0049006127600
2017-06-291252.001257.001245.001254.0068008508600
2017-06-281272.001276.001216.001252.001630020348900
2017-06-271270.001275.001260.001272.0074009403700
2017-06-261280.001280.001270.001270.00910011610600
2017-06-231279.001280.001265.001275.00840010698200
2017-06-221280.001280.001268.001272.00910011606600
2017-06-211280.001282.001275.001276.00810010352600
2017-06-201260.001286.001254.001276.001660021140500
2017-06-191251.001260.001243.001257.001410017681200
2017-06-161248.001248.001240.001243.00870010833900
2017-06-151241.001246.001240.001243.001070013298500
2017-06-141230.001244.001222.001234.001140014096700
2017-06-131216.001231.001214.001230.0047005753300
2017-06-121220.001222.001206.001216.001060012878900
2017-06-091215.001234.001215.001223.001180014424500
2017-06-081223.001232.001218.001218.0068008327800
2017-06-071228.001234.001214.001226.001320016169100
2017-06-061243.001243.001228.001228.00970011988500
2017-06-051235.001246.001230.001240.001180014596200
2017-06-021228.001233.001214.001233.001580019360400
2017-06-011207.001222.001204.001217.001120013599600
2017-05-311210.001213.001202.001204.00930011219900
2017-05-301193.001205.001188.001205.001010012104200
2017-05-291180.001188.001175.001187.0077009093300
2017-05-261194.001197.001178.001179.001110013171800
2017-05-251206.001206.001194.001194.0071008501900
2017-05-241200.001204.001188.001200.0059007077900
2017-05-231189.001199.001183.001196.001230014662300
2017-05-221172.001184.001169.001179.0063007416400
2017-05-191183.001185.001168.001172.00980011504400
2017-05-181172.001180.001162.001175.001960022917600
2017-05-171180.001187.001175.001183.00900010641800
2017-05-161187.001198.001173.001180.002110024930500
2017-05-151173.001189.001151.001187.001780020864500
2017-05-121178.001179.001169.001173.002070024269600
2017-05-111172.001183.001171.001174.002880033845200
2017-05-101198.001204.001132.001172.006920081685300
2017-05-091225.001235.001214.001235.001780021800400
2017-05-081225.001227.001218.001224.002440029833200
2017-05-021218.001225.001209.001220.00990012070000
2017-05-011210.001217.001201.001214.00930011265200
2017-04-281220.001220.001210.001212.0058007041400
2017-04-271218.001219.001212.001216.0080009730000
2017-04-261223.001223.001204.001215.0080009704800
2017-04-251206.001217.001206.001213.0065007882000
2017-04-241198.001210.001198.001205.001070012862400
2017-04-211210.001211.001200.001202.001120013501700
2017-04-201227.001227.001208.001211.00960011652000
2017-04-191208.001225.001203.001215.001360016547600
2017-04-181202.001207.001202.001205.0078009392100
2017-04-171198.001207.001198.001202.0070008405300
2017-04-141206.001206.001194.001198.001180014180700
2017-04-131200.001222.001198.001206.001590019224300
2017-04-121231.001231.001206.001215.001020012444000
2017-04-111229.001246.001226.001231.0068008391000
2017-04-101227.001245.001227.001236.00900011126600
2017-04-071228.001253.001221.001226.002170026826300
2017-04-061250.001254.001229.001229.001710021239200
2017-04-051275.001284.001261.001261.002000025396800
2017-04-041271.001272.001259.001267.001550019619100
2017-04-031250.001274.001244.001262.002120026695400
2017-03-311269.001317.001250.001251.003700046904800
2017-03-301300.001300.001274.001274.002150027613300
2017-03-291323.001327.001251.001300.005450070910800
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

   ※ 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