[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 
2017-08-161319.001329.001317.001322.003200042350500
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
2016-12-131240.001260.001217.001260.007820097001100
2016-12-121221.001241.001205.001239.004100050338800
2016-12-091174.001204.001172.001202.0087700103886000
2016-12-081180.001183.001162.001174.004620054168700
2016-12-071150.001167.001150.001157.002950034102000
2016-12-061150.001154.001141.001144.004120047186500
2016-12-051129.001149.001123.001141.005240059628500
2016-12-021147.001147.001122.001137.005370061043000
2016-12-011173.001174.001127.001133.006900079259100
2016-11-301179.001179.001159.001162.005300061881400
2016-11-291181.001211.001180.001187.001870022147900
2016-11-281188.001201.001172.001196.002580030681000
2016-11-251183.001195.001183.001190.002710032276500
2016-11-241200.001200.001179.001183.001650019558700
2016-11-221199.001212.001177.001183.004010047556300
2016-11-211217.001232.001187.001193.004510054079800
2016-11-181211.001226.001196.001217.004260051702100
2016-11-171215.001227.001206.001213.002870034850400
2016-11-161236.001241.001220.001234.004080050336000
2016-11-151233.001263.001220.001234.004910060637800
2016-11-141231.001240.001207.001231.003110038239300
2016-11-111213.001222.001192.001211.003030036594700
2016-11-101212.001219.001167.001207.004000048078900
2016-11-091205.001215.001124.001124.005480063670300
2016-11-081200.001206.001191.001193.001680020105800
2016-11-071200.001220.001199.001205.002160026038700
2016-11-041201.001201.001173.001192.002610030978800
2016-11-021230.001234.001218.001221.002690032932100
2016-11-011245.001263.001241.001254.002780034840200
2016-10-311267.001270.001248.001255.002380029917000
2016-10-281262.001274.001253.001267.004030050997400
2016-10-271252.001260.001229.001251.002780034686200
2016-10-261256.001261.001233.001251.003160039478300
2016-10-251260.001271.001257.001264.003160039901400
2016-10-241260.001265.001247.001260.002370029830100
2016-10-211266.001278.001255.001273.002110026785700
2016-10-201269.001291.001250.001268.004520057242300
2016-10-191308.001311.001268.001273.003710047467900
2016-10-181274.001310.001272.001308.003280042617000
2016-10-171246.001279.001246.001272.003530044577100
2016-10-141252.001264.001245.001257.001990024973300
2016-10-131241.001260.001233.001252.002140026679100
2016-10-121262.001293.001236.001240.003400042540300
2016-10-111290.001309.001278.001280.001910024645100
2016-10-071296.001299.001271.001290.001260016183200
2016-10-061300.001300.001288.001292.003040039386100
2016-10-051284.001300.001284.001300.004240055007800
2016-10-041250.001289.001217.001280.004800060567800
2016-10-031237.001247.001237.001246.001520018888500
2016-09-301244.001244.001210.001218.002270027712200
2016-09-291230.001250.001224.001250.005290065557600
2016-09-281210.001226.001194.001226.002400029137400
2016-09-271184.001213.001172.001213.005250062908300
2016-09-261192.001192.001175.001184.001530018124100
2016-09-231200.001215.001184.001201.005490065972200
2016-09-211166.001200.001139.001200.004460052287400
2016-09-201170.001188.001143.001168.004710055022100
2016-09-161178.001216.001168.001191.003920046716300
2016-09-151188.001192.001174.001183.001910022618500
2016-09-141147.001195.001147.001188.003730044075700
2016-09-131154.001170.001137.001150.002520029033000
2016-09-121131.001166.001125.001157.003130036000700
2016-09-091140.001178.001119.001142.006990080251800
2016-09-081091.001106.001090.001102.001860020457600
2016-09-071087.001097.001073.001094.002270024655400
2016-09-061084.001100.001067.001094.003040033255200
2016-09-051072.001090.001066.001070.001580017018400
2016-09-021065.001076.001062.001072.001620017349100
2016-09-011075.001082.001059.001072.001450015519800
2016-08-311057.001083.001057.001080.002630028268500
2016-08-301045.001066.001045.001054.0070007399900
2016-08-291052.001054.001032.001050.002210023148400
2016-08-261045.001046.001022.001029.001770018288600
2016-08-251041.001060.001041.001045.001340014031400
2016-08-241049.001065.001037.001041.001700017788600
2016-08-231086.001086.001043.001047.002480026167700
2016-08-221077.001098.001068.001094.002060022437700
2016-08-191045.001078.001045.001059.001560016538900
2016-08-181063.001070.001039.001047.003350035239300
2016-08-171065.001076.001055.001073.004120043846900
2016-08-161149.001153.001078.001079.003770041820500
2016-08-151140.001162.001140.001149.001130012957300
2016-08-121159.001161.001136.001140.001610018471400
2016-08-101162.001167.001138.001155.001510017404400

   ※ 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