[7616 東証1部] コロワイド 日足 時系列データ

[7616 東証1部] コロワイド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182208.002213.002184.002186.00118000258872800
2017-12-152206.002210.002181.002205.00142200312871900
2017-12-142187.002210.002187.002203.00165000363151500
2017-12-132207.002207.002176.002184.00124900273343400
2017-12-122179.002208.002176.002199.00234700515220300
2017-12-112170.002174.002156.002173.00111100240730600
2017-12-082126.002169.002126.002168.00169700364622500
2017-12-072141.002163.002138.002152.00119100256400900
2017-12-062152.002180.002142.002145.00145900314541100
2017-12-052143.002164.002135.002161.00116400250399500
2017-12-042149.002168.002149.002154.00120700260601100
2017-12-012157.002164.002141.002151.00132100284268100
2017-11-302155.002157.002132.002157.00106500228797900
2017-11-292125.002161.002120.002157.00220300472778400
2017-11-282108.002119.002097.002116.0094800200083500
2017-11-272130.002131.002096.002109.00210600443908000
2017-11-242096.002130.002086.002125.00150100317532100
2017-11-222122.002123.002096.002097.00130500274808100
2017-11-212090.002111.002082.002108.00122800257872800
2017-11-202067.002085.002059.002083.0091400189572400
2017-11-172096.002097.002066.002069.00149700311080600
2017-11-162045.002082.002037.002072.00211500436784400
2017-11-152066.002072.002044.002046.00207800427053400
2017-11-142061.002081.002061.002077.00150100310893500
2017-11-132095.002095.002058.002061.00188900390836300
2017-11-102085.002101.002081.002088.00245100512353500
2017-11-092157.002175.002081.002101.006603001398859600
2017-11-082179.002186.002168.002186.00190200414715400
2017-11-072157.002179.002149.002179.00167300362758500
2017-11-062145.002179.002141.002167.00302000652968800
2017-11-022135.002146.002123.002140.00140700300785100
2017-11-012131.002145.002123.002139.00180800386113600
2017-10-312110.002129.002101.002125.00128900272718400
2017-10-302116.002131.002110.002123.00181700385715200
2017-10-272104.002117.002099.002116.00115600243868100
2017-10-262115.002121.002094.002096.00147700310777700
2017-10-252141.002148.002113.002116.00149400317824200
2017-10-242117.002139.002117.002139.00200900428015100
2017-10-232120.002125.002105.002117.00119600252899400
2017-10-202094.002110.002091.002105.00123800260399800
2017-10-192103.002111.002100.002102.00109700230828000
2017-10-182109.002118.002102.002111.00128300270588300
2017-10-172127.002127.002107.002115.00187100395714700
2017-10-162124.002138.002120.002127.00205800438348000
2017-10-132100.002132.002092.002131.00312400661717800
2017-10-122080.002102.002079.002100.00267000558824300
2017-10-112058.002073.002047.002073.00207900429096000
2017-10-102035.002053.002035.002047.00140800287894500
2017-10-062036.002051.002034.002034.00152400310552900
2017-10-052024.002059.002024.002051.00264500541415300
2017-10-042044.002053.002024.002025.00221400450259400
2017-10-032060.002060.002042.002044.00212600435563500
2017-10-022073.002078.002048.002049.00257300529852400
2017-09-292079.002080.002057.002072.00241200499055400
2017-09-282057.002078.002041.002076.00408100841568200
2017-09-272104.002105.002047.002057.0013450002797530300
2017-09-262140.002175.002137.002147.0011897002556181100
2017-09-252129.002156.002128.002137.005855001254336000
2017-09-222123.002132.002102.002129.00327600694345600
2017-09-212128.002159.002123.002127.00425000909277500
2017-09-202101.002123.002093.002120.00295600623913900
2017-09-192090.002106.002082.002106.00347300727734100
2017-09-152058.002085.002057.002085.00307900639205000
2017-09-142055.002067.002053.002062.00160100330012100
2017-09-132030.002063.002028.002053.00264000539954300
2017-09-122019.002035.002018.002030.00241300488703500
2017-09-112004.002014.001998.002009.00208000417719900
2017-09-081994.002003.001985.001987.00219600437609200
2017-09-072011.002026.001992.001998.00222200446085800
2017-09-061953.002007.001952.002003.00346400685518500
2017-09-051984.001990.001960.001963.00301300593736800
2017-09-041998.002003.001981.001984.00266600530286700
2017-09-012022.002023.001993.001997.00339300679798500
2017-08-312028.002030.002014.002018.00160000323114700
2017-08-302018.002023.002012.002019.00120600243382300
2017-08-292018.002024.002005.002012.00268200540154000
2017-08-282029.002041.002018.002026.00195000395350300
2017-08-252030.002031.002011.002012.00134800271943900
2017-08-242042.002047.002032.002032.00113800232080000
2017-08-232052.002052.002043.002046.00110200225674900
2017-08-222076.002076.002041.002041.00236900486237300
2017-08-212052.002078.002052.002076.00232300480509100
2017-08-182034.002048.002024.002044.00160400327178100
2017-08-172040.002050.002036.002048.00110600226162600
2017-08-162038.002047.002029.002042.00130100265547700
2017-08-152027.002055.002027.002047.00203500416653500
2017-08-142040.002042.002014.002023.00242200491252200
2017-08-102039.002058.002032.002053.00321500659437200
2017-08-092026.002058.002026.002039.00372900761939400
2017-08-082010.002030.002002.002027.00313600632492100
2017-08-071948.002016.001946.002016.006125001220694500
2017-08-041933.001943.001923.001942.00153200296649100
2017-08-031930.001936.001924.001930.00164800317939300
2017-08-021934.001934.001919.001921.00109400210483600
2017-08-011915.001932.001913.001921.00164600316194100
2017-07-311945.001946.001916.001916.00248200478107200
2017-07-281955.001958.001942.001949.00145600283646400
2017-07-271947.001963.001944.001951.00249100486624200
2017-07-261951.001967.001944.001948.00324700634463400
2017-07-251930.001950.001926.001949.00331500643352400
2017-07-241908.001928.001903.001928.00206400395790700
2017-07-211903.001915.001894.001915.00184400351611600
2017-07-201905.001909.001899.001908.00164700313760800
2017-07-191885.001903.001885.001903.00189700359542000
2017-07-181893.001896.001879.001891.00169900320474700
2017-07-141888.001898.001882.001893.00205200388200800
2017-07-131890.001891.001878.001887.00166400313802400
2017-07-121888.001888.001878.001881.00147200277153600
2017-07-111877.001889.001875.001886.00190000357773000
2017-07-101882.001889.001872.001874.00266100499504500
2017-07-071911.001917.001878.001879.00502500950461200
2017-07-061909.001926.001904.001926.00350400671922300
2017-07-051901.001911.001891.001909.00211200401786400
2017-07-041900.001915.001898.001904.00219000417107300
2017-07-031919.001924.001892.001892.00324000617725700
2017-06-301900.001914.001895.001914.00237200452405000
2017-06-291907.001911.001897.001905.00134000254905900
2017-06-281896.001916.001892.001906.00193600369109700
2017-06-271910.001916.001897.001897.00153700292675900
2017-06-261900.001913.001898.001910.00184400351598300
2017-06-231887.001899.001887.001896.00146800278198900
2017-06-221885.001887.001877.001884.00134300252945800
2017-06-211904.001905.001885.001887.00129600245358700
2017-06-201910.001912.001902.001909.00162600310112600
2017-06-191885.001905.001882.001905.00141500268593700
2017-06-161890.001891.001877.001880.00112200211317500
2017-06-151886.001890.001867.001886.00119300224501200
2017-06-141884.001903.001884.001886.00149100282323900
2017-06-131877.001887.001874.001882.0086100161978200
2017-06-121875.001888.001866.001880.0096600181337600
2017-06-091882.001889.001874.001886.00186500351194000
2017-06-081875.001884.001866.001868.00121000226868900
2017-06-071873.001875.001859.001873.00181300338591000
2017-06-061912.001916.001872.001878.00296800561884200
2017-06-051893.001912.001884.001908.00228600434456700
2017-06-021884.001894.001869.001893.00172300324850000
2017-06-011852.001877.001847.001876.00209800391156400
2017-05-311868.001872.001850.001852.00189400352031800
2017-05-301878.001878.001855.001869.00166300310276200
2017-05-291851.001877.001848.001875.00175400326350300
2017-05-261868.001875.001852.001854.00153400285561700
2017-05-251868.001884.001865.001872.00177800333087600
2017-05-241879.001880.001865.001870.00108000202107200
2017-05-231901.001907.001873.001874.00179100337964800
2017-05-221883.001905.001880.001903.00150000284353800
2017-05-191884.001887.001875.001886.00118700223445300
2017-05-181860.001885.001856.001882.00143200268080000
2017-05-171880.001885.001869.001877.00167600314548100
2017-05-161914.001914.001893.001895.00180100342170200
2017-05-151910.001930.001904.001914.00220600422238400
2017-05-121910.001925.001908.001925.00181800348890100
2017-05-111922.001927.001902.001924.00233300446969700
2017-05-101888.001930.001881.001928.007333001404915200
2017-05-091868.001878.001864.001872.00195000364852400
2017-05-081840.001866.001838.001862.00291600540891800
2017-05-021810.001830.001810.001826.00134300245021700
2017-05-011826.001830.001812.001814.00140700255967600
2017-04-281845.001845.001824.001830.00128700235708200
2017-04-271826.001850.001826.001848.00181100333815100
2017-04-261843.001847.001823.001824.00234600429464500
2017-04-251840.001842.001828.001836.00147200270313200
2017-04-241838.001847.001832.001839.00119800220297400
2017-04-211821.001839.001817.001835.00179700328676100
2017-04-201810.001822.001802.001815.00144000261100800
2017-04-191780.001814.001780.001800.00207000372615600
2017-04-181795.001798.001777.001782.00148400265033300
2017-04-171737.001782.001736.001780.00210400371726400
2017-04-141752.001754.001733.001741.00217700379001400
2017-04-131751.001759.001741.001755.00268500470069700
2017-04-121777.001778.001752.001762.00221600390559300
2017-04-111783.001794.001777.001782.00200800358403900
2017-04-101782.001794.001777.001783.00181300323385500
2017-04-071762.001776.001752.001770.00321200567114700
2017-04-061799.001814.001751.001752.00507000898022600
2017-04-051813.001818.001785.001790.00425700765125600
2017-04-041848.001857.001815.001820.00389200712102600
2017-04-031875.001877.001848.001848.00306500569287600
2017-03-311874.001895.001866.001866.00468500880296200
2017-03-301856.001871.001849.001862.00348000648426600
2017-03-291851.001860.001845.001857.008682001607670200
2017-03-281872.001894.001869.001872.0012071002264343600
2017-03-271892.001894.001865.001867.005822001091741700
2017-03-241893.001905.001888.001895.00430300814759100
2017-03-231906.001909.001890.001893.00449200852462600
2017-03-221925.001937.001911.001912.00479300919649900
2017-03-211965.001965.001944.001945.00355400693577300
2017-03-171980.001983.001965.001965.00353500697297600
2017-03-161974.001986.001963.001986.00195400386459800
2017-03-151992.001993.001971.001979.00214700424977200
2017-03-141960.001993.001959.001992.00369800731655400
2017-03-131936.001959.001936.001957.00249900487455100
2017-03-101930.001939.001927.001931.00250100483199500
2017-03-091916.001924.001911.001921.00210200403187500
2017-03-081913.001915.001902.001911.00158700302824300
2017-03-071888.001918.001886.001912.00371500708590000
2017-03-061874.001887.001868.001885.00216500406867300
2017-03-031862.001874.001858.001868.00176800329957800
2017-03-021862.001863.001854.001860.00189400352094400
2017-03-011851.001861.001846.001854.00202000374009800
2017-02-281853.001865.001849.001850.00233700433415600
2017-02-271860.001872.001842.001853.00380600705871700
2017-02-241872.001877.001852.001859.00299700558649300
2017-02-231868.001872.001855.001872.00182200339684100
2017-02-221877.001877.001851.001858.00238800444288400
2017-02-211878.001882.001867.001869.00242900455207700
2017-02-201841.001867.001841.001866.00241600448814500
2017-02-171840.001845.001825.001831.00309300566711100
2017-02-161836.001850.001835.001841.00262000482921000
2017-02-151845.001857.001820.001829.00487900893652200
2017-02-141877.001881.001825.001825.007958001471288200
2017-02-131895.001911.001875.001878.006787001279830400
2017-02-101921.001929.001905.001928.00162100311613700
2017-02-091904.001921.001898.001919.00166700318974100
2017-02-081898.001902.001889.001902.00125100237228400
2017-02-071895.001906.001887.001901.00127200241201300
2017-02-061906.001912.001888.001897.00134000254180100
2017-02-031898.001905.001890.001897.00122300232068600
2017-02-021904.001905.001883.001886.00171500324425100
2017-02-011894.001906.001881.001904.00260500492920000
2017-01-311901.001903.001890.001894.00203200385408800
2017-01-301912.001917.001902.001905.0099800190234600
2017-01-271914.001916.001904.001912.0092500176793000
2017-01-261913.001914.001899.001906.00127300242674800
2017-01-251918.001924.001899.001900.00119800228258900
2017-01-241897.001911.001895.001904.0094300179316500
2017-01-231912.001912.001895.001897.00228700435035800
2017-01-201919.001928.001911.001925.00141500271924000
2017-01-191918.001927.001909.001919.00140400269661100
2017-01-181902.001910.001888.001904.00186900355022800
2017-01-171929.001929.001904.001904.00191000365450900
2017-01-161940.001954.001931.001935.00172900335326800
2017-01-131920.001945.001919.001944.00156200302505600
2017-01-121945.001946.001923.001929.00197100380600400
2017-01-111943.001948.001938.001943.00140400272865200
2017-01-101930.001948.001926.001939.00261200506526000
2017-01-061944.001947.001916.001928.00247400477239700
2017-01-051958.001962.001942.001946.00181100353233700
2017-01-041971.001971.001950.001963.00235100461009600
2016-12-301931.001946.001921.001943.00156900303848300
2016-12-291941.001957.001925.001931.00229900445492600
2016-12-281920.001954.001919.001947.00334700650039600
2016-12-271897.001915.001897.001911.00214400409027200
2016-12-261888.001902.001885.001893.00180100341335400
2016-12-221894.001899.001887.001891.00108700205714400
2016-12-211909.001917.001892.001894.00202800386341400
2016-12-201887.001914.001879.001913.00288100547670200
2016-12-191885.001893.001882.001892.00184800348968500
2016-12-161884.001898.001883.001883.00210900398193100
2016-12-151877.001885.001870.001880.00168600316874600
2016-12-141885.001894.001874.001874.00187300352579200

   ※ 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