[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 
2017-08-172040.002050.002036.002048.00110600226162600
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
2016-12-131859.001880.001853.001878.00244500457004600
2016-12-121857.001859.001835.001852.00229100423439200
2016-12-091825.001847.001822.001846.00269800495359900
2016-12-081829.001845.001818.001828.00314100574311000
2016-12-071801.001818.001801.001818.00174600316234900
2016-12-061813.001822.001800.001802.00415500749535700
2016-12-051838.001841.001803.001812.00349600635501700
2016-12-021866.001870.001833.001843.00390000721525800
2016-12-011897.001897.001869.001873.00395400743466700
2016-11-301896.001900.001889.001896.00235100444946500
2016-11-291909.001909.001888.001893.00280100530462100
2016-11-281902.001909.001896.001909.00133200253448600
2016-11-251900.001904.001890.001895.00128600243741900
2016-11-241910.001913.001886.001895.00179600340545200
2016-11-221910.001911.001895.001901.00148700282733100
2016-11-211917.001924.001900.001903.00117200223389100
2016-11-181914.001916.001898.001905.00135400258010300
2016-11-171903.001917.001893.001903.00150500286330000
2016-11-161911.001911.001891.001905.00149200283861200
2016-11-151930.001932.001892.001898.00187100356017400
2016-11-141904.001917.001900.001912.00198700379651800
2016-11-111923.001926.001877.001883.00257500488803300
2016-11-101915.001928.001892.001917.00295600566084500
2016-11-091941.001941.001852.001870.00480500906987200
2016-11-081937.001956.001921.001922.00184000355716200
2016-11-071914.001936.001914.001923.00223400430318700
2016-11-041978.001980.001915.001922.005601001087312100
2016-11-022028.002038.002022.002036.00194600394689700
2016-11-012029.002043.002021.002042.00159700324780600
2016-10-312052.002054.002022.002041.00279900570368600
2016-10-282087.002089.002012.002051.00379800778364800
2016-10-272080.002094.002073.002080.00228700476670900
2016-10-262051.002073.002048.002070.00272600562925300
2016-10-252030.002053.002027.002051.00324400662441600
2016-10-242021.002028.002012.002027.00206000416530400
2016-10-212029.002033.002019.002022.00232300470769500
2016-10-202005.002030.001997.002025.00344700696272800
2016-10-191997.002012.001991.002007.00317800636573500
2016-10-181974.001993.001966.001992.00261800518633800
2016-10-171948.001977.001940.001974.00364500715830700
2016-10-141924.001949.001919.001948.00331900642688500
2016-10-131916.001925.001910.001921.00190000364628200
2016-10-121903.001918.001893.001910.00169100323248400
2016-10-111900.001917.001890.001917.00283600542114900
2016-10-071895.001915.001889.001896.00222700423439100
2016-10-061889.001904.001888.001894.00225600427796100
2016-10-051868.001889.001858.001888.00220900415837800
2016-10-041859.001865.001851.001865.00162000301250000
2016-10-031842.001862.001831.001857.00285800528882500
2016-09-301844.001849.001833.001842.00191900353554700
2016-09-291836.001863.001836.001855.00326700605313200
2016-09-281864.001864.001836.001838.009896001834749500
2016-09-271890.001918.001888.001907.0010827002059298300
2016-09-261922.001923.001903.001905.00488000934288100
2016-09-231910.001925.001906.001922.00312100598879300
2016-09-211895.001917.001892.001917.00328700625785900
2016-09-201875.001899.001865.001890.00269800509081900
2016-09-161857.001884.001857.001880.00317700595682200
2016-09-151840.001855.001835.001853.00240900445376700
2016-09-141839.001851.001832.001835.00186400343419200
2016-09-131828.001844.001826.001841.00127800234924400
2016-09-121813.001823.001803.001816.00164100297805400
2016-09-091848.001848.001822.001830.00192100352641400
2016-09-081836.001856.001831.001849.00239500441911000
2016-09-071826.001839.001814.001832.00165000301934500
2016-09-061800.001826.001796.001826.00188900343024900
2016-09-051801.001805.001783.001796.00179300321461700
2016-09-021768.001781.001765.001781.00186100329889400
2016-09-011773.001774.001758.001768.00188600332652400
2016-08-311779.001780.001763.001773.00205700363772100
2016-08-301784.001784.001772.001778.00116600207188700
2016-08-291786.001790.001771.001782.00213800380564800
2016-08-261796.001796.001765.001769.00204500363184800
2016-08-251788.001805.001782.001796.00254500456332200
2016-08-241792.001798.001780.001785.00130700233313200
2016-08-231780.001789.001779.001782.00140500250471800
2016-08-221778.001785.001769.001779.00122100216953700
2016-08-191772.001776.001750.001760.00203000357191100
2016-08-181787.001789.001770.001771.00183900326441100
2016-08-171798.001801.001777.001787.00218300390299600
2016-08-161835.001835.001796.001796.00295100532835800
2016-08-151848.001848.001831.001835.0090500166335700
2016-08-121844.001844.001828.001838.00143300263207600

   ※ 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