[6905 東証1部] コーセル 日足 時系列データ

[6905 東証1部] コーセル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181781.001857.001776.001848.00399300727286800
2017-12-151731.001786.001693.001772.00571500994357200
2017-12-141669.001756.001657.001720.007975001377612200
2017-12-131550.001655.001550.001616.0010930001769932300
2017-12-121531.001555.001521.001538.00180400278358100
2017-12-111540.001543.001531.001539.0077000118405000
2017-12-081538.001546.001533.001539.00114000175383500
2017-12-071520.001548.001520.001538.00120000184712000
2017-12-061532.001536.001514.001516.0078300119169700
2017-12-051536.001543.001530.001535.0092300141767000
2017-12-041550.001560.001540.001544.00127200197271800
2017-12-011560.001577.001552.001555.00146100228107900
2017-11-301565.001565.001537.001555.00217900338188400
2017-11-291601.001601.001563.001568.00109800173342000
2017-11-281599.001610.001583.001594.00188300300524000
2017-11-271594.001615.001578.001599.00203200324818300
2017-11-241594.001603.001569.001587.00161500256300100
2017-11-221586.001607.001572.001595.00274400437341000
2017-11-211560.001595.001545.001578.00214100337784100
2017-11-201554.001567.001541.001559.00116800182188500
2017-11-171554.001577.001542.001553.00279400435886900
2017-11-161529.001546.001527.001540.00138400212993200
2017-11-151548.001559.001525.001531.00244500376523500
2017-11-141567.001590.001559.001568.00190300299939100
2017-11-131601.001601.001568.001575.0087400137927200
2017-11-101599.001623.001588.001607.00149500239862700
2017-11-091591.001600.001569.001600.00182400289617400
2017-11-081541.001585.001541.001574.00126400198262500
2017-11-071520.001547.001512.001546.0082200126436200
2017-11-061530.001539.001513.001520.0099300151259500
2017-11-021519.001529.001506.001518.0089600136085500
2017-11-011585.001591.001534.001534.00181600281258500
2017-10-311528.001591.001522.001562.00256200400051700
2017-10-301518.001519.001501.001501.0097600146910600
2017-10-271522.001528.001508.001520.00110000167250100
2017-10-261501.001515.001501.001509.0070600106583400
2017-10-251519.001525.001502.001514.00111900169804500
2017-10-241512.001526.001505.001519.0089500135884500
2017-10-231521.001523.001509.001517.0086200130750200
2017-10-201499.001505.001489.001492.005200077794800
2017-10-191494.001514.001490.001506.0084800127713400
2017-10-181490.001499.001465.001494.00101400150962900
2017-10-171506.001510.001491.001493.00119800179570500
2017-10-161516.001525.001497.001497.0096800146047900
2017-10-131493.001510.001485.001503.00108800163448400
2017-10-121500.001525.001500.001501.00131400198640800
2017-10-111496.001508.001479.001497.0080200119978900
2017-10-101470.001515.001470.001505.00159900239945500
2017-10-061472.001492.001462.001479.00124900184690400
2017-10-051491.001499.001470.001493.00124500185325700
2017-10-041473.001529.001468.001510.00335200505270200
2017-10-031465.001470.001425.001458.00161100232897100
2017-10-021474.001474.001446.001448.004130060091800
2017-09-291474.001476.001448.001460.0075600110119100
2017-09-281468.001492.001460.001474.0079800117812400
2017-09-271470.001479.001453.001475.005140075478500
2017-09-261461.001482.001450.001457.0093700136922400
2017-09-251465.001492.001460.001472.00118000174113200
2017-09-221458.001465.001441.001448.0088000127563700
2017-09-211480.001489.001459.001459.00113800167678100
2017-09-201480.001499.001472.001487.0076700114115000
2017-09-191477.001495.001471.001481.00102000151367300
2017-09-151451.001484.001451.001484.00105600155870800
2017-09-141476.001484.001445.001450.0081100118250800
2017-09-131487.001494.001470.001474.00187300277229400
2017-09-121524.001525.001502.001517.0091900139274300
2017-09-111512.001530.001487.001508.00132300199430900
2017-09-081450.001520.001435.001482.00323500481110800
2017-09-071417.001436.001415.001420.0087800125117200
2017-09-061385.001424.001382.001410.00139800196950700
2017-09-051430.001461.001414.001415.00120200172245400
2017-09-041430.001440.001402.001420.0095200135032600
2017-09-011454.001456.001412.001434.00161600230716900
2017-08-311459.001497.001459.001467.00170500251196400
2017-08-301400.001468.001397.001452.00356300514594800
2017-08-291404.001404.001381.001395.00108400151231500
2017-08-281390.001392.001369.001392.006270086745600
2017-08-251347.001404.001334.001395.00211300292895900
2017-08-241317.001343.001313.001342.006810090856400
2017-08-231337.001337.001308.001315.0099900131321400
2017-08-221336.001336.001316.001318.006630087634100
2017-08-211333.001339.001323.001335.004520060207600
2017-08-181316.001323.001311.001318.006890090817000
2017-08-171327.001332.001318.001329.005320070486700
2017-08-161319.001329.001317.001322.003200042350500
2017-08-151322.001331.001316.001318.007100093835600
2017-08-141321.001324.001305.001315.007450097904700
2017-08-101338.001347.001322.001330.005620074712700
2017-08-091357.001363.001332.001340.006180082868500
2017-08-081383.001383.001360.001365.004480061257500
2017-08-071375.001391.001375.001381.006720092956900
2017-08-041374.001384.001363.001380.003850053038000
2017-08-031375.001376.001363.001374.004170057171700
2017-08-021346.001371.001345.001366.004360059208000
2017-08-011366.001366.001330.001342.00110600148349000
2017-07-311378.001382.001357.001357.00111500152326500
2017-07-281376.001390.001369.001373.00121600167148000
2017-07-271392.001392.001373.001376.00111500153907300
2017-07-261401.001409.001391.001402.00123900173705400
2017-07-251393.001403.001386.001390.00146800204484800
2017-07-241370.001386.001356.001385.006310086687300
2017-07-211381.001383.001364.001374.007250099460500
2017-07-201385.001394.001378.001392.0082000113818600
2017-07-191381.001386.001363.001376.0093100128054300
2017-07-181380.001396.001371.001393.00103800143875900
2017-07-141388.001403.001383.001390.00127100176923000
2017-07-131357.001393.001357.001388.00146700202787200
2017-07-121345.001357.001340.001354.0078500106041000
2017-07-111358.001358.001339.001344.007410099720700
2017-07-101357.001360.001342.001345.0079000106501900
2017-07-071351.001379.001349.001354.00112800153487600
2017-07-061337.001364.001336.001363.00110000148626100
2017-07-051340.001354.001334.001348.00109000146503200
2017-07-041400.001400.001350.001353.00153900210250600
2017-07-031380.001422.001371.001403.00278100390790600
2017-06-301373.001393.001353.001381.00161400222365900
2017-06-291358.001366.001341.001359.00137100185908200
2017-06-281386.001388.001365.001365.00115800159059200
2017-06-271404.001417.001401.001401.00106700149943700
2017-06-261396.001417.001395.001411.0075700106783600
2017-06-231390.001394.001386.001392.0073200101763000
2017-06-221396.001400.001388.001395.006470090347400
2017-06-211397.001408.001394.001394.0085500119598000
2017-06-201370.001408.001366.001396.00120500167978000
2017-06-191379.001388.001364.001368.005680077929300
2017-06-161342.001384.001339.001369.00231100315721400
2017-06-151390.001391.001342.001342.00240500327576900
2017-06-141384.001431.001384.001394.00385000539658700
2017-06-131408.001427.001321.001344.00329000448731800
2017-06-121425.001428.001404.001412.005640079772700
2017-06-091418.001438.001406.001423.006990099271700
2017-06-081411.001428.001408.001416.006860097344100
2017-06-071389.001411.001382.001404.0096700135385400
2017-06-061432.001432.001390.001400.00119600168077700
2017-06-051416.001451.001416.001436.00136400196287600
2017-06-021400.001416.001398.001408.00114900161824100
2017-06-011392.001400.001388.001394.0086900121156100
2017-05-311376.001397.001376.001380.00105100145360400
2017-05-301366.001380.001353.001376.005980081830800
2017-05-291365.001377.001355.001357.0081700111639500
2017-05-261389.001389.001352.001352.00129400176552600
2017-05-251386.001395.001384.001385.006670092645400
2017-05-241372.001392.001367.001385.0079800110182300
2017-05-231387.001387.001358.001359.007130097622300
2017-05-221393.001394.001380.001387.005880081650600
2017-05-191384.001401.001376.001393.0094400131183500
2017-05-181403.001406.001387.001390.0073200102098800
2017-05-171432.001446.001420.001426.00103100147659500
2017-05-161431.001481.001426.001467.00203300296713700
2017-05-151490.001490.001456.001456.0085000124792900
2017-05-121505.001506.001490.001493.00108200161968200
2017-05-111535.001548.001517.001519.00141800216864300
2017-05-101530.001541.001524.001534.0073000112051000
2017-05-091500.001540.001499.001527.0078600119530200
2017-05-081470.001545.001456.001538.00280900425178700
2017-05-021442.001455.001431.001447.0094100136109600
2017-05-011420.001440.001420.001435.006700096064500
2017-04-281429.001431.001400.001420.00101400143946300
2017-04-271420.001445.001411.001429.00105600150827800
2017-04-261422.001440.001418.001431.00113000161626400
2017-04-251406.001412.001396.001406.004720066346600
2017-04-241444.001444.001383.001392.0079200110958600
2017-04-211399.001422.001387.001419.005190073151700
2017-04-201396.001404.001387.001391.003980055555300
2017-04-191390.001413.001382.001391.004180058499600
2017-04-181407.001429.001386.001390.006070084998700
2017-04-171381.001400.001366.001398.005260073077400
2017-04-141390.001410.001371.001385.006100084630000
2017-04-131395.001405.001376.001392.005890081893000
2017-04-121411.001412.001391.001404.005360075054300
2017-04-111417.001430.001409.001424.006710095514900
2017-04-101454.001454.001412.001416.005190074052100
2017-04-071451.001459.001426.001434.0073700106197800
2017-04-061469.001470.001432.001434.0093700135040200
2017-04-051479.001484.001464.001468.0089800132112700
2017-04-041508.001508.001461.001473.0083700124010300
2017-04-031520.001522.001505.001505.0081300123010300
2017-03-311532.001574.001513.001513.00172700266866800
2017-03-301498.001533.001496.001519.00139900212329300
2017-03-291500.001509.001482.001494.0078600117637900
2017-03-281480.001495.001478.001490.0070800105334500
2017-03-271450.001476.001444.001474.006000087923000
2017-03-241440.001480.001440.001465.00104100152368700
2017-03-231418.001435.001407.001430.005520078702300
2017-03-221417.001434.001403.001418.006370090424800
2017-03-211430.001450.001430.001438.004860069996400
2017-03-171440.001449.001433.001437.005290076149400
2017-03-161417.001458.001401.001449.00168100241704700
2017-03-151459.001459.001411.001417.00105000150207200
2017-03-141450.001483.001450.001462.0093600137512000
2017-03-131425.001443.001419.001437.0069900100139400
2017-03-101400.001429.001386.001413.00132600186207100
2017-03-091410.001410.001392.001399.004750066497100
2017-03-081408.001408.001389.001396.004490062782500
2017-03-071415.001420.001404.001408.002100029591100
2017-03-061420.001422.001411.001414.002270032148100
2017-03-031440.001440.001424.001428.003590051395600
2017-03-021450.001452.001434.001443.002600037520600
2017-03-011428.001440.001414.001433.003400048633400
2017-02-281435.001446.001417.001427.004850069498200
2017-02-271429.001438.001414.001426.0074300106050700
2017-02-241434.001448.001416.001430.005090073153700
2017-02-231400.001443.001383.001434.006730095748000
2017-02-221480.001480.001421.001424.004470064361800
2017-02-211402.001482.001400.001477.0096600139757800
2017-02-201412.001420.001391.001396.004510063168500
2017-02-171385.001417.001379.001408.006570092431300
2017-02-161384.001390.001372.001385.001840025469200
2017-02-151388.001402.001382.001384.004610064189900
2017-02-141389.001407.001372.001372.006190086130900
2017-02-131350.001370.001348.001369.004020054765200
2017-02-101327.001349.001324.001344.005660075871200
2017-02-091319.001321.001301.001304.005340069922600
2017-02-081329.001335.001311.001332.002950039096600
2017-02-071311.001337.001291.001312.006630087423800
2017-02-061329.001342.001302.001329.003350044276600
2017-02-031300.001340.001288.001314.006850090033100
2017-02-021325.001334.001309.001313.004750062700000
2017-02-011310.001325.001306.001315.004140054398200
2017-01-311300.001329.001289.001319.0077100101175500
2017-01-301324.001334.001297.001301.0090200118789900
2017-01-271334.001349.001317.001328.0090200120343600
2017-01-261286.001339.001256.001314.0090800118247600
2017-01-251274.001277.001251.001254.004060051118200
2017-01-241284.001284.001246.001258.007870099150500
2017-01-231296.001310.001291.001293.004100053294500
2017-01-201293.001321.001286.001302.005800075690700
2017-01-191291.001309.001276.001294.005730074284800
2017-01-181277.001285.001257.001276.003690046907800
2017-01-171292.001294.001271.001271.002830036182700
2017-01-161315.001315.001294.001308.003190041650200
2017-01-131300.001334.001290.001323.004340057149500
2017-01-121332.001339.001305.001315.005060066705700
2017-01-111335.001342.001316.001332.004330057631800
2017-01-101345.001349.001300.001322.0078800104438100
2017-01-061316.001341.001308.001329.005670075020900
2017-01-051317.001330.001306.001316.005490072465500
2017-01-041261.001318.001261.001302.00104600136105700
2016-12-301260.001263.001243.001251.004120051608800
2016-12-291290.001293.001248.001260.005290066693400
2016-12-281294.001301.001285.001287.003820049329200
2016-12-271306.001311.001280.001288.002090026989900
2016-12-261291.001312.001281.001306.002170028251000
2016-12-221310.001319.001276.001279.005740073983900
2016-12-211297.001342.001293.001310.0085200112180500
2016-12-201319.001334.001294.001297.0099300129664600
2016-12-191316.001349.001310.001313.00121400160573800
2016-12-161268.001349.001262.001316.00429300568684700
2016-12-151233.001250.001224.001242.005840072414600
2016-12-141231.001258.001208.001235.004260052548100

   ※ 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。 

Twitter