[4003 東証1部] コープケミカル 日足 時系列データ

[4003 東証1部] コープケミカル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-2564.0070.0064.0069.0062900041905000
2015-09-2469.0070.0066.0067.0073100049936000
2015-09-1871.0072.0070.0070.0053100037522000
2015-09-1771.0073.0070.0072.0080300057487000
2015-09-1675.0075.0072.0073.0037000027297000
2015-09-1579.0079.0076.0076.0030200023229000
2015-09-1481.0081.0079.0079.00830006700000
2015-09-1180.0083.0080.0081.0026700021531000
2015-09-1080.0082.0080.0081.001040008394000
2015-09-0978.0082.0078.0082.0026300021169000
2015-09-0876.0079.0075.0077.0017900013744000
2015-09-0777.0078.0075.0077.00880006715000
2015-09-0482.0082.0077.0079.0020200015943000
2015-09-0383.0083.0081.0081.001020008307000
2015-09-0281.0082.0079.0080.0016100012981000
2015-09-0186.0086.0079.0080.0039500032586000
2015-08-3189.0089.0085.0086.0015100013039000
2015-08-2885.0089.0085.0089.0025600022249000
2015-08-2784.0087.0083.0085.0031100026397000
2015-08-2680.0084.0079.0084.0031500025465000
2015-08-2574.0083.0073.0081.0096300074842000
2015-08-2486.0089.0078.0078.0080100067510000
2015-08-2191.0091.0085.0089.0061200054414000
2015-08-2096.0096.0093.0093.0025200023835000
2015-08-1995.0096.0094.0095.0015000014247000
2015-08-1894.0095.0093.0094.0011200010519000
2015-08-1797.0097.0093.0094.0020200019063000
2015-08-1495.0096.0094.0095.0021700020627000
2015-08-1394.0095.0092.0094.0035100032947000
2015-08-1294.0095.0092.0093.0038300035813000
2015-08-1197.0098.0094.0095.0032000030667000
2015-08-1098.0098.0096.0096.0030000028998000
2015-08-07100.00100.0098.0098.0033300032891000
2015-08-0699.00100.0099.0099.0012900012806000
2015-08-05100.00101.0099.0099.0030100030073000
2015-08-04100.00101.00100.00100.0036400036478000
2015-08-03101.00101.0098.0099.0069200068875000
2015-07-31104.00107.00102.00104.0046200047958000
2015-07-30105.00106.00102.00104.0066400068932000
2015-07-29106.00108.00105.00105.0027500029144000
2015-07-28104.00108.00104.00106.0064600068160000
2015-07-27108.00109.00106.00107.0057900062205000
2015-07-24113.00113.00108.00110.001070000117957000
2015-07-23116.00117.00113.00114.00952000109134000
2015-07-22117.00118.00114.00115.001408000163412000
2015-07-21121.00123.00116.00117.003400000405204000
2015-07-17108.00119.00107.00114.003281000374164000
2015-07-16107.00112.00106.00108.001384000150901000
2015-07-15107.00109.00104.00106.001119000118698000
2015-07-14113.00115.00107.00108.001841000204385000
2015-07-13100.00109.0098.00109.002258000236017000
2015-07-10103.00103.0099.0099.0094400094969000
2015-07-09102.00102.0096.00101.001962000195479000
2015-07-08107.00114.00102.00104.003578000384857000
2015-07-07106.00114.00104.00104.005947000643293000
2015-07-06107.00111.00103.00104.002123000225550000
2015-07-03116.00117.00109.00109.002813000315992000
2015-07-02127.00138.00115.00119.007873000985668000
2015-07-01110.00142.00108.00126.00285380003641294000
2015-06-3093.00114.0093.00105.006010000631211000
2015-06-2993.0096.0092.0093.0065500061216000
2015-06-26100.00102.0094.0096.001641000159937000
2015-06-2594.00101.0092.00100.003189000307149000
2015-06-2490.00109.0090.0093.008526000838333000
2015-06-2389.0090.0088.0089.0017300015360000
2015-06-2289.0090.0089.0089.00480004273000
2015-06-1988.0090.0088.0089.0011600010290000
2015-06-1889.0090.0089.0089.00780006943000
2015-06-1790.0090.0089.0090.00470004204000
2015-06-1689.0090.0089.0089.00770006899000
2015-06-1589.0090.0089.0089.00810007236000
2015-06-1290.0091.0090.0090.0012000010804000
2015-06-1190.0091.0090.0091.001060009556000
2015-06-1090.0091.0090.0090.001070009649000
2015-06-0991.0092.0091.0091.0018800017110000
2015-06-0892.0092.0091.0091.00550005031000
2015-06-0592.0093.0091.0092.00490004503000
2015-06-0491.0092.0091.0092.00850007790000
2015-06-0392.0093.0091.0093.0011200010322000
2015-06-0292.0093.0092.0093.00510004703000
2015-06-0193.0093.0092.0092.00570005259000
2015-05-2992.0093.0092.0093.00410003799000
2015-05-2892.0093.0092.0092.00460004253000
2015-05-2792.0093.0091.0092.0020000018419000
2015-05-2693.0093.0092.0092.00750006944000
2015-05-2593.0094.0093.0093.00210001957000
2015-05-2293.0094.0093.0093.00450004209000
2015-05-2193.0094.0093.0094.00690006423000
2015-05-2093.0094.0093.0094.00130001217000
2015-05-1993.0094.0093.0094.00480004473000
2015-05-1892.0094.0092.0094.0011800010963000
2015-05-1593.0093.0092.0092.00540005006000
2015-05-1492.0093.0092.0092.00750006940000
2015-05-1392.0093.0092.0093.00660006101000
2015-05-1293.0093.0092.0092.00690006375000
2015-05-1193.0094.0093.0093.00500004651000
2015-05-0894.0094.0093.0093.00780007306000
2015-05-0794.0094.0093.0094.00790007368000
2015-05-0193.0094.0093.0093.00510004753000
2015-04-3094.0095.0094.0094.001020009607000
2015-04-2894.0095.0094.0094.00840007928000
2015-04-2796.0096.0094.0094.0015100014356000
2015-04-2495.0095.0094.0095.001000009483000
2015-04-2395.0096.0094.0095.0017100016230000
2015-04-2295.0097.0095.0095.0022700021631000
2015-04-2195.0096.0094.0095.00850008084000
2015-04-2095.0096.0095.0096.00750007156000
2015-04-1795.0096.0095.0095.0012600011988000
2015-04-1696.0096.0095.0095.00550005273000
2015-04-1595.0096.0094.0096.00670006364000
2015-04-1493.0095.0093.0095.00850007986000
2015-04-1395.0096.0094.0094.0014200013565000
2015-04-1095.0095.0093.0095.00990009329000
2015-04-0994.0095.0093.0093.00810007595000
2015-04-0894.0095.0094.0094.001040009817000
2015-04-0792.0094.0090.0094.0053700049041000
2015-04-0694.0094.0092.0092.0030900028610000
2015-04-0395.0095.0094.0094.00590005563000
2015-04-0296.0096.0093.0095.0027900026270000
2015-04-0198.0098.0095.0095.0020900020164000
2015-03-3196.0098.0096.0098.0021200020596000
2015-03-3095.0096.0095.0096.00820007808000
2015-03-2796.0097.0095.0096.0022000021056000
2015-03-2696.0097.0095.0096.0035900034422000
2015-03-2597.0098.0096.0097.0029300028331000
2015-03-2498.0099.0097.0098.0034000033241000
2015-03-2399.0099.0098.0098.0014400014197000
2015-03-2099.00100.0099.0099.0024200023973000
2015-03-19100.00100.0099.0099.0019100019061000
2015-03-18101.00101.0099.00100.0028100028120000
2015-03-17100.00101.00100.00100.0014100014145000
2015-03-16102.00102.0099.00100.0065200065372000
2015-03-13103.00103.00102.00102.0017000017422000
2015-03-12103.00103.00102.00103.0011400011716000
2015-03-11103.00103.00102.00103.0012800013133000
2015-03-10104.00104.00102.00103.0022600023326000
2015-03-09103.00104.00102.00104.0014100014523000
2015-03-06103.00104.00103.00104.00560005788000
2015-03-05103.00104.00103.00104.0020500021177000
2015-03-04104.00104.00103.00103.0014400014914000
2015-03-03105.00105.00104.00104.0026300027426000
2015-03-02106.00106.00104.00106.00880009242000
2015-02-27105.00106.00104.00106.0026100027457000
2015-02-26105.00106.00104.00106.0021800022844000
2015-02-25105.00106.00104.00104.0031900033488000
2015-02-24104.00105.00104.00105.0033100034622000
2015-02-23105.00106.00104.00104.0053100055518000
2015-02-20106.00106.00104.00106.0076800080623000
2015-02-19108.00109.00105.00106.001578000168821000
2015-02-18112.00113.00107.00110.007461000819890000
2015-02-17107.00146.00106.00142.004823000637945000
2015-02-16108.00108.00106.00107.0017900019159000
2015-02-13110.00110.00107.00108.0012400013474000
2015-02-12110.00112.00109.00109.0012200013395000
2015-02-10108.00111.00108.00109.0033700036975000
2015-02-09107.00109.00106.00109.0010200010945000
2015-02-06108.00108.00106.00106.00510005448000
2015-02-05107.00107.00106.00106.00370003949000
2015-02-04106.00107.00106.00107.00810008627000
2015-02-03107.00107.00105.00106.00610006474000
2015-02-02108.00108.00105.00106.0011000011656000
2015-01-30107.00108.00107.00108.00400004302000
2015-01-29107.00107.00107.00107.00700007490000
2015-01-28106.00108.00106.00107.009900010585000
2015-01-27107.00109.00107.00107.0023200025019000
2015-01-26108.00108.00107.00107.00170001831000
2015-01-23106.00108.00106.00108.0014800015863000
2015-01-22106.00106.00105.00105.00440004623000
2015-01-21108.00108.00105.00106.0010700011402000
2015-01-20108.00108.00106.00108.0012500013398000
2015-01-19105.00108.00105.00107.0014800015771000
2015-01-16105.00106.00104.00104.0018300019109000
2015-01-15108.00108.00106.00106.0013700014636000
2015-01-14107.00109.00106.00106.0023900025635000
2015-01-13107.00109.00106.00109.0010500011246000
2015-01-09113.00113.00108.00109.0022900025294000
2015-01-08110.00114.00110.00113.0032000035788000
2015-01-07108.00110.00108.00109.0011800012904000
2015-01-06109.00113.00109.00109.0036500040199000
2015-01-05107.00113.00106.00112.0053900059847000
2014-12-30106.00109.00105.00107.0013000013855000
2014-12-29105.00106.00104.00105.0011300011866000
2014-12-26104.00105.00103.00104.0014800015385000
2014-12-25103.00104.00102.00104.0029200030095000
2014-12-24104.00105.00103.00103.0025700026739000
2014-12-22104.00104.00103.00104.0016100016674000
2014-12-19105.00106.00103.00104.0026500027487000
2014-12-18104.00105.00103.00104.0012700013226000
2014-12-17102.00104.00102.00103.0010500010805000
2014-12-16103.00104.00102.00102.0018600019160000
2014-12-15106.00107.00105.00105.0016100017008000
2014-12-12107.00108.00106.00107.0017700018991000
2014-12-11108.00108.00107.00107.00530005691000
2014-12-10109.00110.00108.00110.0010900011889000
2014-12-09110.00112.00110.00110.0012500013820000
2014-12-08112.00112.00111.00111.00630007034000
2014-12-05111.00112.00111.00112.00380004225000
2014-12-04112.00112.00111.00112.00840009339000
2014-12-03112.00113.00111.00111.0016600018636000
2014-12-02110.00113.00110.00113.0010000011225000
2014-12-01113.00113.00110.00111.009200010258000
2014-11-28112.00112.00110.00112.0016000017811000
2014-11-27113.00114.00111.00111.0015500017342000
2014-11-26112.00113.00110.00112.0031000034521000
2014-11-25108.00109.00107.00109.0013300014305000
2014-11-21105.00107.00104.00106.0026900028452000
2014-11-20105.00105.00103.00104.0012000012467000
2014-11-19105.00105.00104.00105.00750007825000
2014-11-18104.00105.00104.00105.00840008744000
2014-11-17105.00105.00102.00104.0016500017103000
2014-11-14104.00105.00103.00104.00880009154000
2014-11-13104.00104.00103.00104.00590006125000
2014-11-12105.00105.00104.00104.00770008028000
2014-11-11104.00105.00103.00105.00930009671000
2014-11-10104.00104.00102.00104.0012000012384000
2014-11-07105.00106.00104.00104.0015700016430000
2014-11-06106.00106.00104.00104.00880009232000
2014-11-05104.00106.00104.00105.00780008178000
2014-11-04106.00106.00104.00105.0016800017675000
2014-10-31103.00104.00102.00104.0021700022394000
2014-10-30104.00104.00102.00102.00730007513000
2014-10-29103.00104.00103.00104.00430004450000
2014-10-28103.00104.00103.00103.00720007438000
2014-10-27105.00105.00103.00103.00430004479000
2014-10-24105.00105.00103.00104.00500005200000
2014-10-23103.00104.00103.00103.00200002068000
2014-10-22103.00104.00103.00104.00630006516000
2014-10-21103.00104.00102.00102.00660006795000
2014-10-20103.00104.00103.00104.00550005685000
2014-10-17102.00103.00100.00100.0011900012101000
2014-10-16104.00104.00102.00102.00810008338000
2014-10-15104.00105.00103.00105.00670006962000
2014-10-14103.00103.00101.00103.0013900014225000
2014-10-10106.00106.00104.00105.0019100020123000
2014-10-09111.00111.00108.00108.00740008061000
2014-10-08110.00111.00110.00111.00370004077000
2014-10-07111.00113.00111.00111.00640007165000
2014-10-06111.00111.00110.00111.00740008191000
2014-10-03110.00111.00110.00110.00570006281000
2014-10-02112.00112.00108.00109.0033600036898000
2014-10-01114.00114.00113.00113.009000010175000
2014-09-30114.00114.00113.00113.00740008366000
2014-09-29114.00114.00113.00114.00340003861000
2014-09-26112.00114.00112.00113.00710007986000
2014-09-25113.00114.00111.00113.0027200030599000
2014-09-24114.00114.00113.00113.0017400019747000
2014-09-22115.00116.00114.00114.009200010523000
2014-09-19115.00116.00114.00116.00380004363000
2014-09-18115.00116.00114.00114.0012100013899000
2014-09-17116.00117.00115.00115.00470005448000

   ※ 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