[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 
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
2016-06-17443.00452.00443.00448.0086003842200
2016-06-16450.00454.00432.00438.00207009242000
2016-06-15438.00456.00432.00450.00135006017800
2016-06-14462.00462.00438.00446.002820012708000
2016-06-13470.00476.00462.00470.002660012451700
2016-06-10455.00482.00451.00473.0010310047782200
2016-06-09448.00455.00446.00453.003500015729100
2016-06-08439.00440.00433.00440.0066002883400
2016-06-07436.00439.00435.00438.0067002930200
2016-06-06429.00437.00427.00437.0068002935700
2016-06-03433.00440.00431.00438.00154006724800
2016-06-02437.00437.00430.00433.0077003351900
2016-06-01435.00438.00434.00437.0078003399500
2016-05-31430.00436.00429.00435.00142006143700
2016-05-30428.00430.00423.00428.0071003029100
2016-05-27427.00427.00416.00426.0031001310600
2016-05-26422.00427.00415.00427.00161006789400
2016-05-25412.00417.00402.00415.00239009841200
2016-05-24408.00411.00403.00403.004380017848400
2016-05-23420.00432.00406.00416.002590010878400
2016-05-20417.00427.00413.00416.002810011795600
2016-05-19416.00417.00412.00413.003080012745300
2016-05-18421.00426.00412.00416.00221009260100
2016-05-17416.00427.00416.00421.003780015858400
2016-05-16423.00425.00409.00415.005580023310400
2016-05-13440.00440.00418.00423.00226009630700
2016-05-12431.00441.00428.00440.0086003741300
2016-05-11432.00436.00427.00429.0083003593200
2016-05-10427.00435.00427.00432.00119005140600
2016-05-09428.00429.00423.00425.00115004906000
2016-05-06432.00440.00420.00422.002370010085500
2016-05-02445.00448.00420.00425.002810012209400
2016-04-28462.00463.00455.00461.00174008004000
2016-04-27459.00460.00450.00458.00192008738800
2016-04-26445.00462.00445.00460.002560011681600
2016-04-25451.00451.00439.00442.00108004803400
2016-04-22449.00449.00440.00446.00130005796600
2016-04-21447.00450.00440.00447.00188008353100
2016-04-20433.00440.00432.00437.00114004986800
2016-04-19431.00433.00425.00432.00131005618200
2016-04-18420.00426.00417.00420.00143006022400
2016-04-15429.00434.00426.00431.0056002414900
2016-04-14429.00435.00426.00432.00220009482400
2016-04-13424.00425.00418.00421.00145006100900
2016-04-12425.00427.00417.00420.00109004587600
2016-04-11427.00428.00424.00424.0062002640700
2016-04-08419.00433.00412.00428.00108004568600
2016-04-07425.00433.00425.00428.0063002707900
2016-04-06425.00430.00424.00425.00110004689000
2016-04-05426.00433.00422.00428.00206008782200
2016-04-04434.00444.00431.00434.00146006351800
2016-04-01457.00457.00438.00439.002790012373600
2016-03-31455.00457.00454.00454.0074003369400
2016-03-30458.00460.00455.00455.0079003613900
2016-03-29459.00470.00456.00460.0095004380600
2016-03-28461.00461.00455.00456.0098004487400
2016-03-25453.00456.00452.00453.0058002635200
2016-03-24461.00461.00450.00453.00152006936000
2016-03-23461.00465.00455.00458.00144006630500
2016-03-22449.00459.00449.00459.00143006509800
2016-03-18447.00450.00442.00448.00188008382200
2016-03-17451.00456.00449.00451.00145006553500
2016-03-16445.00452.00445.00451.0096004303400
2016-03-15445.00453.00445.00452.00194008700100
2016-03-14451.00454.00448.00451.00138006226500
2016-03-11450.00451.00443.00448.002290010259000
2016-03-10458.00458.00449.00450.00130005890200
2016-03-09445.00458.00445.00450.00159007203300
2016-03-08450.00458.00442.00447.00156006993900
2016-03-07458.00458.00449.00453.002540011500000
2016-03-04465.00469.00456.00458.002210010169700
2016-03-03460.00464.00440.00460.006250028462900
2016-03-02461.00471.00456.00460.003020013927100
2016-03-01463.00467.00453.00461.004700021659600
2016-02-29497.00502.00467.00467.003810018306500
2016-02-26511.00514.00492.00493.00134006770500
2016-02-25481.00509.00481.00503.002870014310700
2016-02-24486.00495.00467.00483.002860013805500
2016-02-23523.00524.00490.00496.004540023066400
2016-02-22483.00512.00483.00509.006350031707100
2016-02-19478.00478.00471.00478.002810013364800
2016-02-18461.00470.00460.00470.002400011179900
2016-02-17463.00479.00459.00459.005770027006900
2016-02-16455.00473.00450.00466.004570021247600
2016-02-15479.00480.00443.00461.007520035102800
2016-02-12465.00483.00444.00463.0020160092563400
2016-02-10433.00439.00413.00431.003250013884600
2016-02-09448.00454.00428.00433.003140013836900
2016-02-08453.00460.00451.00453.00140006368300
2016-02-05451.00457.00450.00454.00135006112200
2016-02-04459.00460.00451.00453.00164007475300
2016-02-03456.00460.00452.00460.00134006119900
2016-02-02447.00462.00447.00459.00112005096600
2016-02-01445.00462.00444.00454.002950013253500
2016-01-29434.00445.00432.00445.00165007255200
2016-01-28432.00436.00430.00434.0076003295600
2016-01-27429.00434.00427.00432.0068002925500
2016-01-26438.00438.00425.00425.0093004012000
2016-01-25420.00439.00420.00437.00128005514000
2016-01-22402.00418.00402.00418.00234009482600
2016-01-21394.00424.00394.00398.002820011482800
2016-01-20416.00416.00401.00402.00169006906300
2016-01-19410.00424.00410.00417.00211008776700
2016-01-18420.00422.00408.00417.003360013787900
2016-01-15429.00431.00422.00429.002790011968700
2016-01-14425.00433.00408.00418.005720024229900
2016-01-13438.00461.00423.00433.002430010679100
2016-01-12455.00469.00432.00435.002710012018900
2016-01-08451.00463.00451.00455.0094004284000
2016-01-07461.00465.00454.00457.00115005281300
2016-01-06465.00470.00451.00457.0078003577000
2016-01-05464.00473.00459.00465.00120005576500
2016-01-04468.00475.00458.00464.00133006193300
2015-12-30454.00463.00452.00462.00125005735900
2015-12-29451.00455.00443.00448.00180008098400
2015-12-28448.00468.00447.00450.002470011141300
2015-12-25441.00447.00441.00447.002710012024500
2015-12-24463.00468.00448.00448.008550038741400
2015-12-22467.00473.00462.00463.003480016270800
2015-12-21485.00485.00463.00474.002720012790200
2015-12-18490.00492.00482.00485.00144006986000
2015-12-17484.00491.00481.00489.002220010813500
2015-12-16487.00488.00460.00477.003980018932200
2015-12-15487.00491.00471.00471.002450011726800
2015-12-14493.00498.00470.00493.003140015340900
2015-12-11494.00501.00493.00494.002560012677400
2015-12-10489.00497.00483.00492.003090015176700
2015-12-09510.00516.00497.00497.004250021403700
2015-12-08526.00526.00516.00517.002090010879100
2015-12-07526.00529.00522.00524.00184009651800
2015-12-04530.00533.00527.00528.002080011020000
2015-12-03539.00539.00534.00535.00156008360900
2015-12-02534.00538.00533.00538.003130016781500
2015-12-01529.00534.00528.00531.002370012595100
2015-11-30524.00535.00523.00524.00179009420200
2015-11-27528.00530.00524.00526.002820014868700
2015-11-26528.00534.00523.00526.006600034917700

   ※ 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