[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 
2017-03-241893.001905.001888.001895.00430300814759100
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
2016-08-101843.001848.001821.001826.00216900397048500
2016-08-091801.001848.001801.001848.00163200298392700
2016-08-081855.001855.001786.001794.00466900843250700
2016-08-051851.001864.001831.001855.00170900315514400
2016-08-041871.001879.001845.001850.00186200345686600
2016-08-031883.001884.001870.001875.00133500250725900
2016-08-021890.001903.001884.001890.0081400154051800
2016-08-011892.001912.001892.001896.0092300175269600
2016-07-291889.001913.001884.001913.00174600331429500
2016-07-281894.001902.001884.001901.00100300189822600
2016-07-271900.001910.001890.001898.00125800238763800
2016-07-261892.001907.001882.001891.00115900219435900
2016-07-251895.001910.001890.001898.0097000184184700
2016-07-221887.001902.001884.001895.00103200195089000
2016-07-211923.001926.001891.001897.00176000335914900
2016-07-201883.001919.001883.001917.00254300483033700
2016-07-191880.001895.001872.001886.00158700298586400
2016-07-151900.001908.001877.001881.00178100336753900
2016-07-141910.001914.001895.001899.00206800394321400
2016-07-131910.001917.001891.001896.00207600395039300
2016-07-121912.001917.001895.001895.00184300350926300
2016-07-111889.001912.001882.001900.00248800473520800
2016-07-081893.001898.001852.001852.00174800326549700
2016-07-071885.001899.001879.001885.00124100234268900
2016-07-061893.001900.001872.001885.00210300396518400
2016-07-051916.001916.001897.001909.00101900194369300
2016-07-041901.001915.001891.001915.00166000316313200
2016-07-011867.001917.001867.001916.00292800556539300
2016-06-301856.001869.001848.001850.00155400288684100
2016-06-291878.001878.001846.001850.00149900278122800
2016-06-281797.001871.001787.001850.00224900413841700
2016-06-271773.001820.001770.001811.00284300511520800
2016-06-241850.001857.001713.001768.00400400711883900
2016-06-231830.001845.001812.001839.00133900244956700
2016-06-221840.001840.001820.001833.00113200207029000
2016-06-211821.001844.001804.001839.00126900231840600
2016-06-201824.001831.001808.001812.00231100420426200
2016-06-171826.001840.001800.001800.00188900342665200
2016-06-161861.001863.001802.001805.00217500396935500
2016-06-151831.001874.001828.001864.00235000435401900
2016-06-141850.001871.001822.001833.00346400636257000
2016-06-131900.001903.001866.001870.00270700508427600
2016-06-101929.001929.001900.001904.00253600485170000
2016-06-091944.001944.001923.001928.00167500323299900
2016-06-081945.001947.001933.001947.00130300252995300
2016-06-071922.001947.001922.001945.00142400276081100
2016-06-061908.001935.001903.001935.00158200303590800
2016-06-031904.001939.001904.001939.00165900319768100
2016-06-021922.001924.001897.001904.00180800345104600
2016-06-011947.001952.001924.001934.00177900344593400
2016-05-311920.001948.001908.001948.00296400573154500
2016-05-301893.001916.001890.001915.00148900283848000
2016-05-271886.001895.001884.001894.0083800158405500
2016-05-261904.001905.001882.001886.00143800271571900
2016-05-251910.001913.001897.001899.0094200179246300
2016-05-241908.001916.001896.001898.00102800195659000
2016-05-231911.001916.001892.001914.00163300311517100
2016-05-201907.001924.001907.001917.00121300232406300
2016-05-191907.001924.001902.001909.00140500268543700
2016-05-181910.001930.001893.001910.00305400583259500
2016-05-171875.001908.001875.001905.00283500537529600
2016-05-161890.001896.001861.001864.00161900304028100
2016-05-131897.001906.001883.001890.00329400624623400
2016-05-121880.001897.001861.001895.00190700358963300
2016-05-111899.001899.001876.001890.00243600460559400
2016-05-101861.001894.001856.001884.00327800615865200
2016-05-091850.001865.001838.001861.00350700650973000
2016-05-061831.001859.001823.001844.00519400958391200
2016-05-021750.001837.001733.001829.007629001383239400
2016-04-281789.001813.001765.001777.00474200849133600
2016-04-271785.001800.001782.001789.00380800682010900
2016-04-261774.001785.001767.001782.00154700275052200
2016-04-251781.001781.001762.001778.00135000239476800
2016-04-221763.001783.001761.001782.00200500355687700
2016-04-211766.001777.001758.001777.00225900399811700
2016-04-201753.001760.001742.001754.00225400394831100
2016-04-191739.001757.001736.001754.00219500382993600
2016-04-181700.001719.001691.001713.00229300391768000
2016-04-151739.001744.001723.001731.00171800297336700
2016-04-141720.001759.001706.001755.00321500559360800
2016-04-131695.001718.001690.001714.00177200302428300
2016-04-121680.001689.001663.001681.00125400210408600
2016-04-111690.001690.001661.001681.00125900210750600
2016-04-081640.001694.001635.001682.00271600453235900
2016-04-071676.001685.001648.001653.00231100383784000
2016-04-061637.001679.001632.001673.00256400425722900
2016-04-051681.001691.001638.001640.00289600478467000
2016-04-041669.001707.001667.001679.00235300396610000
2016-04-011702.001719.001669.001677.00376000634198100
2016-03-311746.001746.001702.001702.00338800582846500
2016-03-301734.001767.001732.001750.00330900580095600
2016-03-291784.001784.001735.001737.008594001515052300
2016-03-281791.001814.001791.001814.0011432002056972500
2016-03-251802.001812.001790.001791.00490000881395400
2016-03-241805.001814.001800.001804.00248800449105100
2016-03-231815.001822.001804.001809.00237500430426200
2016-03-221801.001823.001800.001814.00254300460190300
2016-03-181799.001812.001790.001799.00214000385192400
2016-03-171800.001812.001790.001797.00216500389773300

   ※ 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