[6791 東証1部] 日本コロムビア 日足 時系列データ

[6791 東証1部] 日本コロムビア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23752.00763.00748.00751.004260032120100
2017-06-22759.00759.00750.00751.002230016794000
2017-06-21758.00759.00745.00750.004750035742900
2017-06-20758.00759.00751.00755.00122009224800
2017-06-19752.00764.00752.00756.005110038774900
2017-06-16736.00763.00735.00763.0011640087767500
2017-06-15745.00749.00735.00737.003790028051600
2017-06-14747.00747.00738.00745.003470025822500
2017-06-13747.00755.00746.00752.003060023000200
2017-06-12721.00753.00716.00747.007830057462200
2017-06-09752.00760.00750.00751.004490033883800
2017-06-08750.00754.00747.00749.003740028028000
2017-06-07745.00756.00745.00751.002440018321800
2017-06-06756.00758.00744.00746.003910029319200
2017-06-05758.00762.00747.00756.002960022343100
2017-06-02760.00776.00734.00764.00175200133514400
2017-06-01783.00792.00760.00766.00510100397162400
2017-05-31709.00709.00701.00701.001910013443100
2017-05-30697.00697.00692.00692.0082005695400
2017-05-29690.00693.00690.00690.0031002143200
2017-05-26693.00695.00690.00691.00107007409800
2017-05-25704.00708.00702.00702.0042002955300
2017-05-24717.00717.00708.00708.002350016765900
2017-05-23710.00715.00682.00715.008490060340300
2017-05-22700.00712.00696.00712.004490031602800
2017-05-19683.00695.00680.00694.002500017183100
2017-05-18684.00689.00675.00683.003640024869900
2017-05-17693.00693.00688.00689.00115007938000
2017-05-16686.00698.00685.00690.00144009931600
2017-05-15675.00697.00658.00686.009290063220100
2017-05-12709.00716.00709.00715.005040035935600
2017-05-11705.00711.00704.00708.002550018051500
2017-05-10705.00709.00705.00707.001970013936200
2017-05-09700.00707.00700.00704.005280037196900
2017-05-08693.00702.00693.00698.002340016369100
2017-05-02692.00698.00691.00692.001720011940500
2017-05-01693.00699.00688.00692.002310015993200
2017-04-28697.00697.00687.00687.001800012411000
2017-04-27682.00705.00676.00694.006740046566000
2017-04-26681.00681.00674.00676.002000013564500
2017-04-25675.00685.00666.00671.004480030083100
2017-04-24688.00708.00660.00671.0012420085532200
2017-04-21650.00655.00639.00648.003970025698500
2017-04-20631.00652.00631.00642.004750030507400
2017-04-19632.00638.00623.00623.002850018016900
2017-04-18622.00643.00619.00632.007380046447900
2017-04-17619.00624.00614.00619.002870017739200
2017-04-14623.00631.00620.00620.00104006489800
2017-04-13621.00634.00621.00631.00107006724400
2017-04-12642.00642.00631.00631.0095006031200
2017-04-11643.00649.00642.00642.0052003352700
2017-04-10646.00654.00645.00649.00123007999600
2017-04-07644.00647.00635.00640.001860011898900
2017-04-06653.00653.00634.00634.003230020697900
2017-04-05654.00656.00645.00653.005480035607700
2017-04-04677.00678.00658.00659.004590030609900
2017-04-03685.00690.00679.00680.005360036652100
2017-03-31695.00699.00693.00693.007020048824500
2017-03-30700.00703.00691.00695.0010040070041400
2017-03-29722.00722.00680.00700.00447900314317600
2017-03-28668.00671.00660.00671.002400016000300
2017-03-27661.00669.00652.00669.004730031178800
2017-03-24661.00661.00653.00657.001820011939100
2017-03-23659.00665.00654.00661.002850018764900
2017-03-22665.00669.00653.00663.002980019730100
2017-03-21669.00675.00666.00673.002140014363900
2017-03-17675.00678.00673.00674.00124008365900
2017-03-16673.00682.00673.00682.00135009172800
2017-03-15683.00683.00677.00678.00120008150200
2017-03-14670.00683.00670.00683.004760032223000
2017-03-13675.00677.00670.00675.00133008956700
2017-03-10677.00678.00674.00676.001970013327300
2017-03-09681.00681.00672.00676.003260022036800
2017-03-08675.00682.00673.00677.002010013601400
2017-03-07675.00675.00667.00675.00100006732000
2017-03-06673.00680.00673.00676.002050013826400
2017-03-03673.00674.00661.00674.002740018335100
2017-03-02660.00677.00660.00671.003530023612600
2017-03-01642.00656.00642.00653.002780018004200
2017-02-28646.00651.00643.00645.00137008868800
2017-02-27660.00660.00641.00650.002010013046500
2017-02-24650.00658.00646.00658.002000013048100
2017-02-23663.00663.00646.00650.003390022157100
2017-02-22676.00676.00652.00656.003880025633800
2017-02-21676.00676.00668.00672.002050013754800
2017-02-20676.00683.00670.00675.002540017157900
2017-02-17660.00671.00654.00671.005500036474600
2017-02-16671.00676.00657.00659.006520043311600
2017-02-15705.00720.00663.00670.0013700093895200
2017-02-14702.00720.00702.00720.007560053753700
2017-02-13698.00709.00693.00705.005640039468800
2017-02-10688.00694.00679.00694.004730032422800
2017-02-09673.00679.00669.00678.001630010982400
2017-02-08671.00674.00662.00673.002250015025600
2017-02-07670.00674.00670.00671.00102006852500
2017-02-06675.00685.00670.00675.001940013096200
2017-02-03663.00670.00658.00668.002470016426200
2017-02-02678.00678.00663.00666.002430016269100
2017-02-01680.00680.00671.00678.001730011704900
2017-01-31667.00682.00661.00681.003480023457000
2017-01-30651.00671.00650.00670.003600023856300
2017-01-27655.00658.00647.00648.003130020457100
2017-01-26642.00649.00642.00646.002690017352300
2017-01-25632.00637.00632.00637.00128008132400
2017-01-24630.00640.00628.00630.001960012395300
2017-01-23620.00638.00618.00635.002010012652900
2017-01-20621.00621.00615.00618.00160009875200
2017-01-19614.00620.00614.00618.002240013807500
2017-01-18616.00619.00614.00616.002150013250500
2017-01-17622.00623.00615.00620.00134008301000
2017-01-16639.00640.00620.00622.004210026408100
2017-01-13644.00646.00635.00637.004620029594000
2017-01-12648.00650.00645.00647.002270014690700
2017-01-11645.00658.00641.00649.003630023597600
2017-01-10655.00656.00644.00648.004070026409800
2017-01-06645.00653.00640.00645.002870018518500
2017-01-05659.00663.00647.00652.002730017794400
2017-01-04650.00664.00645.00659.003440022541700
2016-12-30645.00645.00633.00645.002900018575500
2016-12-29645.00650.00639.00644.003480022378800
2016-12-28650.00650.00642.00645.002950019080500
2016-12-27630.00649.00627.00647.0013980089320600
2016-12-26628.00632.00621.00622.004440027811900
2016-12-22635.00635.00623.00624.002530015892100
2016-12-21653.00653.00623.00632.007840049742600
2016-12-20655.00657.00636.00651.006340041164600
2016-12-19685.00689.00657.00664.004710031566000
2016-12-16691.00692.00682.00690.002990020585700
2016-12-15696.00700.00686.00690.003620025153300
2016-12-14693.00708.00688.00695.003030021131300
2016-12-13680.00696.00680.00693.002130014705400
2016-12-12662.00687.00657.00683.004140027781500
2016-12-09678.00678.00661.00666.004200028079800
2016-12-08698.00698.00679.00679.003250022366300
2016-12-07700.00700.00683.00684.003580024660200
2016-12-06714.00714.00683.00696.003770026473800
2016-12-05709.00710.00693.00699.002690018848000
2016-12-02673.00710.00673.00708.004930034192100
2016-12-01694.00697.00674.00676.003380023010900
2016-11-30700.00703.00685.00687.004170028870200
2016-11-29710.00712.00701.00705.002290016159100
2016-11-28711.00718.00705.00714.003160022491700
2016-11-25719.00730.00706.00714.004000028611400
2016-11-24720.00733.00702.00715.008470060587100
2016-11-22678.00710.00675.00710.009310064909800
2016-11-21681.00686.00675.00678.002960020134400
2016-11-18674.00677.00670.00676.002070013964300
2016-11-17669.00676.00653.00667.003530023537900
2016-11-16678.00685.00673.00673.003170021469800
2016-11-15681.00684.00671.00678.004160028266000
2016-11-14685.00699.00683.00684.006040041574800
2016-11-11690.00693.00665.00680.004950033660700
2016-11-10675.00697.00664.00685.0010810073338000
2016-11-09650.00666.00629.00645.0012450080283900
2016-11-08649.00658.00632.00650.00201900130084300
2016-11-07575.00602.00574.00582.002570015056100
2016-11-04588.00596.00576.00577.001940011324900
2016-11-02600.00602.00587.00600.002470014721300
2016-11-01612.00614.00600.00603.002780016852800
2016-10-31615.00626.00610.00617.002230013721200
2016-10-28612.00619.00607.00616.005810035687300
2016-10-27613.00621.00609.00613.003150019296400
2016-10-26605.00612.00593.00611.003670022163800
2016-10-25576.00598.00576.00596.003470020420900
2016-10-24566.00577.00566.00570.001870010708500
2016-10-21575.00581.00570.00572.002260012987400
2016-10-20579.00582.00573.00577.00119006875500
2016-10-19580.00592.00574.00580.001970011429400
2016-10-18570.00578.00568.00578.002220012713100
2016-10-17581.00581.00561.00564.002250012819400
2016-10-14575.00580.00565.00579.002840016227900
2016-10-13562.00580.00556.00577.003480019743200
2016-10-12575.00584.00563.00563.004720026994300
2016-10-11597.00597.00561.00580.003880022648800
2016-10-07619.00620.00600.00604.002520015329900
2016-10-06630.00635.00619.00620.002860017855600
2016-10-05630.00635.00623.00631.002790017611100
2016-10-04623.00633.00613.00622.003220020057800
2016-10-03631.00642.00621.00623.002920018406600
2016-09-30640.00640.00630.00631.002890018303100
2016-09-29644.00644.00632.00644.004120026435000
2016-09-28639.00648.00624.00641.004480028448600
2016-09-27620.00635.00601.00635.005310032723800
2016-09-26599.00625.00599.00624.009650059321200
2016-09-23589.00601.00585.00598.004580027220700
2016-09-21585.00588.00573.00587.002120012338000
2016-09-20567.00592.00567.00579.004020023297800
2016-09-16590.00590.00565.00576.004160024081500
2016-09-15581.00598.00581.00584.006130036186200
2016-09-14565.00585.00565.00581.006870039848200
2016-09-13561.00575.00561.00570.002790015896100
2016-09-12558.00564.00551.00558.003110017324400
2016-09-09573.00575.00562.00573.003840021863500
2016-09-08570.00586.00565.00578.005790033406800
2016-09-07570.00580.00563.00579.006410036758400
2016-09-06543.00570.00543.00568.005030028173600
2016-09-05546.00547.00536.00545.003040016516700
2016-09-02536.00548.00533.00546.005140027867600
2016-09-01525.00537.00523.00535.004820025451000
2016-08-31526.00531.00510.00529.003120016312200
2016-08-30514.00522.00514.00519.00167008655500
2016-08-29533.00536.00510.00515.005180026859900
2016-08-26530.00530.00519.00523.003000015713900
2016-08-25519.00532.00519.00530.003840020178800
2016-08-24548.00549.00504.00518.0014600076538800
2016-08-23525.00538.00520.00535.004420023458200
2016-08-22522.00526.00517.00525.003420017875200
2016-08-19512.00524.00512.00520.002900015074800
2016-08-18516.00518.00512.00513.002420012461600
2016-08-17514.00527.00506.00516.008360043401400
2016-08-16510.00516.00508.00510.003600018425900
2016-08-15522.00522.00505.00511.0010130052075200
2016-08-12517.00532.00498.00516.00310600159701600
2016-08-10470.00470.00466.00468.0030001405700
2016-08-09469.00472.00461.00472.0083003881500
2016-08-08467.00470.00464.00469.00109005082400
2016-08-05465.00466.00463.00465.0045002091300
2016-08-04454.00465.00454.00465.0048002209700
2016-08-03459.00468.00459.00462.0042001946000
2016-08-02451.00467.00451.00464.0037001703200
2016-08-01468.00468.00454.00458.00102004728000
2016-07-29468.00468.00456.00468.0093004308000
2016-07-28465.00468.00456.00468.0060002782100
2016-07-27447.00464.00447.00464.0091004172000
2016-07-26452.00452.00446.00450.0098004396900
2016-07-25448.00456.00448.00448.00126005677300
2016-07-22451.00456.00451.00456.0065002944100
2016-07-21472.00475.00455.00459.002750012730400
2016-07-20468.00472.00465.00472.0040001877900
2016-07-19450.00472.00450.00467.00139006395500
2016-07-15453.00457.00447.00457.0050002260600
2016-07-14457.00457.00448.00453.0054002455200
2016-07-13455.00455.00451.00453.0041001857400
2016-07-12457.00457.00441.00456.00132005963600
2016-07-11450.00457.00450.00455.0077003495200
2016-07-08450.00455.00444.00445.00103004623400
2016-07-07444.00450.00442.00448.00104004629700
2016-07-06450.00450.00446.00448.0054002419800
2016-07-05454.00454.00441.00451.0089003964400
2016-07-04449.00454.00445.00451.0057002567600
2016-07-01451.00456.00440.00445.002690011960900
2016-06-30463.00464.00454.00459.0065002996900
2016-06-29450.00459.00444.00458.00116005256400
2016-06-28443.00445.00431.00440.00132005797100
2016-06-27455.00455.00438.00443.00195008749100
2016-06-24465.00465.00419.00441.002660011696800
2016-06-23466.00467.00461.00467.0077003568800
2016-06-22460.00467.00458.00466.00109005052100
2016-06-21450.00465.00448.00465.0043001962600
2016-06-20448.00448.00432.00448.00121005383300

   ※ 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