[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 
2017-02-271429.001438.001414.001426.0074300106050700
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
2016-08-091112.001164.001104.001157.001940022148700
2016-08-081110.001123.001103.001115.002370026327800
2016-08-051095.001116.001082.001097.002610028659300
2016-08-041075.001102.001053.001095.005220056223400
2016-08-031098.001100.001065.001069.003780040821700
2016-08-021111.001120.001098.001110.002440027097300
2016-08-011165.001165.001113.001121.001740019588600
2016-07-291150.001166.001131.001165.002980034263800
2016-07-281184.001199.001145.001150.002800032642700
2016-07-271152.001207.001152.001200.006320075323700
2016-07-261110.001154.001110.001136.003350038098900
2016-07-251115.001133.001094.001110.003840042813500
2016-07-221097.001121.001096.001115.001680018635200
2016-07-211121.001144.001093.001109.003050033960900
2016-07-201111.001121.001095.001112.002580028524800
2016-07-191100.001121.001087.001109.003130034586700
2016-07-151075.001148.001074.001101.006120068103100
2016-07-141059.001065.001043.001060.004520047824600
2016-07-131058.001063.001024.001044.004270044603600
2016-07-121023.001046.001022.001029.005080052507900
2016-07-11974.001022.00974.00996.004760047759100
2016-07-081003.001024.00974.00974.003850038282400
2016-07-07987.001005.00987.00995.002050020451500
2016-07-06980.001001.00972.00987.002760027157700
2016-07-051008.001013.00986.001004.002140021419800
2016-07-041034.001038.001004.001009.002050020811100
2016-07-011050.001059.001034.001037.006160064219400
2016-06-301069.001073.001043.001047.003100032795000
2016-06-291000.001058.001000.001056.003460036122700
2016-06-28978.001024.00961.00997.005650056165800
2016-06-27994.001008.00980.00990.002810027842000
2016-06-241058.001070.00977.00988.007060071519600
2016-06-231013.001029.001013.001028.004850049457300
2016-06-221070.001070.001012.001020.005940061103700
2016-06-211040.001077.001024.001075.005300056191700
2016-06-201043.001050.001030.001045.002690028110600
2016-06-171051.001052.001001.001019.009560097721800
2016-06-161183.001189.001041.001050.0097900107261800
2016-06-151170.001207.001170.001194.002500029769300
2016-06-141170.001191.001155.001176.005680066708800
2016-06-131203.001225.001158.001205.00100600119953300
2016-06-101200.001235.001198.001234.006810082449900
2016-06-091222.001225.001191.001200.004510054252700
2016-06-081230.001238.001205.001237.004130050772100
2016-06-071204.001236.001204.001233.002360028947500
2016-06-061199.001219.001189.001213.003070037024100
2016-06-031195.001207.001190.001201.001660019895600
2016-06-021200.001215.001187.001200.004170050064100
2016-06-011207.001236.001207.001220.002510030735600
2016-05-311220.001229.001199.001225.006240076190200
2016-05-301220.001220.001199.001209.00970011700000
2016-05-271233.001235.001196.001211.005340064709700
2016-05-261225.001249.001225.001233.003520043594400
2016-05-251200.001222.001200.001221.002810034084200
2016-05-241191.001200.001185.001196.001930023051600
2016-05-231194.001206.001184.001191.003960047287300
2016-05-201174.001196.001168.001196.004830057354300
2016-05-191159.001182.001152.001180.005580065128000
2016-05-181139.001156.001138.001153.007430085172100
2016-05-171129.001141.001124.001139.007990090546200
2016-05-161093.001127.001093.001117.005160057586900
2016-05-131089.001106.001076.001102.005640061839100
2016-05-121076.001090.001072.001089.002480026830400
2016-05-111082.001086.001079.001086.002950031924300
2016-05-101045.001078.001032.001077.004860051679000
2016-05-091042.001047.001040.001043.001560016276200
2016-05-061037.001041.001022.001038.003480035915000
2016-05-021049.001054.001033.001040.005160053804400
2016-04-281094.001115.001067.001070.003810041400400
2016-04-271065.001084.001062.001081.004160044770700
2016-04-261086.001086.001043.001063.007690081436500
2016-04-251109.001109.001079.001085.004260046507500
2016-04-221110.001116.001095.001109.006160068070700
2016-04-211123.001123.001109.001122.003270036561200
2016-04-201120.001120.001088.001108.006240068801000
2016-04-191127.001128.001104.001110.003480038745500
2016-04-181110.001115.001097.001098.004950054580500
2016-04-151154.001154.001136.001149.003880044554100
2016-04-141139.001158.001127.001154.007110081228900
2016-04-131136.001148.001125.001134.002600029487300
2016-04-121103.001132.001103.001120.003280036826900
2016-04-111122.001122.001096.001113.003940043614500
2016-04-081096.001146.001083.001131.00114800128017600
2016-04-071100.001116.001098.001099.005820064176200
2016-04-061098.001112.001095.001106.006140067754700
2016-04-051100.001107.001089.001094.008610094430900
2016-04-041080.001112.001075.001106.009090099681300
2016-04-011081.001090.001056.001080.00145200156376800
2016-03-311097.001116.001077.001081.008840096793800
2016-03-301122.001122.001091.001096.007500082621600
2016-03-291119.001140.001117.001123.005100057407200
2016-03-281111.001131.001098.001119.005420060216700
2016-03-251095.001115.001093.001108.005590061610200
2016-03-241112.001121.001093.001095.005890064894200
2016-03-231149.001149.001117.001122.003520039864200
2016-03-221132.001152.001119.001135.005210059140400
2016-03-181123.001148.001110.001121.005180058355900
2016-03-171128.001153.001110.001123.005770064993800
2016-03-161134.001145.001113.001121.006580074136000
2016-03-151166.001182.001139.001143.006330073192300
2016-03-141181.001185.001162.001166.004090047852400
2016-03-111142.001180.001142.001171.00114300132682200
2016-03-101103.001182.001103.001168.00141500162462800
2016-03-091106.001116.001088.001106.006950076552000
2016-03-081127.001146.001105.001119.003200035900100
2016-03-071157.001158.001132.001137.002140024456800
2016-03-041122.001164.001122.001160.004890056247400
2016-03-031111.001135.001101.001120.005890065923200
2016-03-021112.001122.001105.001111.004430049315200
2016-03-011079.001105.001075.001088.0095300103454000
2016-02-291110.001127.001087.001091.00141900156011800
2016-02-261094.001107.001094.001105.008700095804900
2016-02-251033.001097.001033.001094.00118200127701600
2016-02-241010.001040.00993.001033.007240074285600
2016-02-23999.001015.00998.001010.006170062143000
2016-02-22956.00998.00948.00998.006720066334400

   ※ 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