[8681 大証] コリアエクイティ 日足 時系列データ

[8681 大証] コリアエクイティ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-28639.00715.00639.00715.0035002415400
2012-09-27651.00651.00649.00649.001000649200
2012-09-26654.00654.00651.00651.001500979200
2012-09-25654.00654.00654.00654.00200130800
2012-09-24651.00651.00644.00644.00900580300
2012-09-21641.00651.00641.00651.001000643000
2012-09-20640.00641.00640.00641.0017001088400
2012-09-19640.00641.00640.00640.0025001601000
2012-09-1800
2012-09-14640.00640.00630.00630.0062003966000
2012-09-13640.00640.00640.00640.0010064000
2012-09-12685.00685.00650.00650.00600400500
2012-09-11695.00700.00695.00700.0033002300700
2012-09-10700.00700.00700.00700.001000700000
2012-09-07700.00700.00700.00700.00900630000
2012-09-06685.00700.00685.00700.00600414000
2012-09-05688.00690.00688.00690.0040002758500
2012-09-04690.00690.00688.00688.0021001447400
2012-09-03680.00680.00680.00680.0038002584000
2012-08-31665.00672.00665.00672.0038002549400
2012-08-30692.00701.00692.00695.0054003754700
2012-08-29701.00701.00701.00701.0010070100
2012-08-28700.00701.00700.00701.0031002170700
2012-08-27699.00699.00699.00699.0010069900
2012-08-2400
2012-08-23699.00699.00699.00699.0010069900
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17691.00691.00691.00691.00200138200
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13675.00675.00665.00665.00700470500
2012-08-10695.00695.00695.00695.0010069500
2012-08-09695.00695.00695.00695.001200834000
2012-08-08689.00690.00689.00690.0016001103800
2012-08-07690.00690.00690.00690.00200138000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900
2012-07-06710.00710.00710.00710.0010071000
2012-07-0500
2012-07-0400
2012-07-0300
2012-07-0200
2012-06-2900
2012-06-2800
2012-06-2700
2012-06-2600
2012-06-2500
2012-06-2200
2012-06-2100
2012-06-2000
2012-06-1900
2012-06-1800
2012-06-1500
2012-06-1400
2012-06-1300
2012-06-1200
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-0600
2012-06-0500
2012-06-0400
2012-06-0100
2012-05-3100
2012-05-3000
2012-05-2900
2012-05-2800
2012-05-2500
2012-05-2400
2012-05-2300
2012-05-2200
2012-05-21737.00737.00737.00737.0010073700
2012-05-1800
2012-05-1700
2012-05-1600
2012-05-1500
2012-05-1400
2012-05-1100
2012-05-1000
2012-05-0900
2012-05-0800
2012-05-0700
2012-05-0200
2012-05-0100
2012-04-2700
2012-04-2600
2012-04-2500
2012-04-2400
2012-04-2300
2012-04-2000
2012-04-1900
2012-04-1800
2012-04-1700
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-11750.00750.00720.00720.0024001755000
2012-04-1000
2012-04-0900
2012-04-0600
2012-04-0500
2012-04-0400
2012-04-0300
2012-04-0200
2012-03-3000
2012-03-29788.00788.00788.00788.00300236400
2012-03-2800
2012-03-2700
2012-03-2600
2012-03-2300
2012-03-2200
2012-03-2100
2012-03-1900
2012-03-1600
2012-03-1500
2012-03-1400
2012-03-13767.00767.00767.00767.00200153400
2012-03-1200
2012-03-0900
2012-03-0800
2012-03-0700
2012-03-0600
2012-03-05772.00772.00772.00772.00400308800
2012-03-0200
2012-03-0100
2012-02-2900
2012-02-2800
2012-02-2700
2012-02-2400
2012-02-2300
2012-02-2200
2012-02-2100
2012-02-2000
2012-02-1700
2012-02-1600
2012-02-1500
2012-02-1400
2012-02-1300
2012-02-1000
2012-02-0900
2012-02-0800
2012-02-07706.00706.00706.00706.001100776600
2012-02-0600
2012-02-0300
2012-02-0200
2012-02-0100
2012-01-3100
2012-01-3000
2012-01-2700
2012-01-2600
2012-01-2500
2012-01-2400
2012-01-23685.00685.00685.00685.00300205500
2012-01-2000
2012-01-1900
2012-01-1800
2012-01-1700
2012-01-1600
2012-01-1300
2012-01-12700.00700.00700.00700.00200140000
2012-01-1100
2012-01-1000
2012-01-0600
2012-01-0500
2012-01-0400
2011-12-3000
2011-12-2900
2011-12-2800
2011-12-2700
2011-12-2600
2011-12-22620.00620.00620.00620.00200124000
2011-12-21640.00640.00640.00640.0010064000
2011-12-2000
2011-12-19665.00665.00665.00665.00800532000
2011-12-1600
2011-12-1500
2011-12-1400
2011-12-1300
2011-12-1200
2011-12-0900
2011-12-0800
2011-12-0700
2011-12-0600
2011-12-0500
2011-12-0200
2011-12-0100
2011-11-3000
2011-11-2900
2011-11-28688.00688.00688.00688.00600412800
2011-11-2500
2011-11-2400
2011-11-2200
2011-11-2100
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-1000
2011-11-0900
2011-11-0800
2011-11-0700
2011-11-0400
2011-11-0200
2011-11-0100
2011-10-31961.00961.00961.00961.00200192200
2011-10-2800
2011-10-2700
2011-10-26890.00890.00890.00890.00200178000
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-20918.00918.00918.00918.0010091800
2011-10-1900
2011-10-1800
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-0400
2011-10-03834.00834.00834.00834.0010083400
2011-09-3000
2011-09-2900
2011-09-2800

   ※ 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