[4922 東証1部] コーセー 日足 時系列データ

[4922 東証1部] コーセー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2810230.0010330.0010180.0010300.001680001723901000
2017-03-2710130.0010210.0010040.0010150.001428001447339000
2017-03-2410120.0010350.0010100.0010230.002893002963726000
2017-03-239950.0010160.009950.0010150.002339002359120000
2017-03-2210190.0010280.0010010.0010030.002395002421727000
2017-03-2110300.0010340.0010240.0010310.001686001735709000
2017-03-1710290.0010380.0010240.0010330.003109003211922000
2017-03-1610300.0010390.0010290.0010300.002321002398410000
2017-03-1510230.0010470.0010230.0010460.001785001856094000
2017-03-1410400.0010420.0010230.0010290.002296002364538000
2017-03-1310310.0010460.0010290.0010330.002193002274076000
2017-03-1010400.0010470.0010360.0010370.002310002401793000
2017-03-0910320.0010370.0010280.0010320.001493001541187000
2017-03-0810300.0010330.0010220.0010280.002104002160622000
2017-03-0710180.0010360.0010170.0010310.002306002377956000
2017-03-0610170.0010400.0010110.0010330.004688004830181000
2017-03-039980.0010340.009940.0010170.007359007490906000
2017-03-029930.009930.009780.009830.002313002274212000
2017-03-019820.009950.009740.009840.003650003593046000
2017-02-289510.009780.009510.009620.004110003970503000
2017-02-279460.009600.009430.009510.002932002797126000
2017-02-249470.009720.009410.009610.003408003279425000
2017-02-239450.009510.009390.009470.001559001474048000
2017-02-229280.009590.009240.009470.003247003062769000
2017-02-219190.009280.009170.009270.001603001480463000
2017-02-209150.009200.009100.009190.001169001071133000
2017-02-179120.009170.009040.009090.003286002988802000
2017-02-169330.009350.009180.009210.001739001606849000
2017-02-159220.009350.009190.009320.002065001918006000
2017-02-149220.009220.009100.009140.001853001694773000
2017-02-139210.009240.009130.009150.002564002350322000
2017-02-109220.009240.009050.009110.003765003426572000
2017-02-099300.009310.009080.009110.002966002714165000
2017-02-089400.009440.009190.009250.003223002992506000
2017-02-079220.009380.009180.009300.002771002577414000
2017-02-069430.009440.009190.009230.003251003006705000
2017-02-039680.009750.009360.009400.003203003028226000
2017-02-029590.009880.009540.009670.004155004033949000
2017-02-019280.009660.009220.009460.005474005181401000
2017-01-319570.009720.009550.009600.003009002896121000
2017-01-309840.009870.009510.009640.004201004041368000
2017-01-279930.0010160.009850.009900.004521004507465000
2017-01-269720.009870.009660.009790.002722002660016000
2017-01-259750.009780.009570.009650.001993001922700000
2017-01-249500.009750.009500.009640.001512001458716000
2017-01-239720.009750.009590.009600.002113002039851000
2017-01-209830.009910.009780.009800.001227001205629000
2017-01-199860.009920.009800.009820.00101300997491000
2017-01-189790.009820.009660.009800.001599001557212000
2017-01-1710010.0010020.009760.009790.001988001953291000
2017-01-1610060.0010080.009910.009940.001682001677804000
2017-01-139750.0010090.009750.0010060.002427002428187000
2017-01-129910.009910.009710.009750.001817001777656000
2017-01-1110010.0010150.009910.009930.002702002698665000
2017-01-1010250.0010270.009980.0010000.002732002753613000
2017-01-0610210.0010290.0010090.0010250.003274003340526000
2017-01-0510140.0010230.0010040.0010220.004209004283887000
2017-01-049840.0010020.009800.009990.003361003347793000
2016-12-309680.009770.009600.009710.001431001387790000
2016-12-299670.009710.009530.009570.001228001178527000
2016-12-289780.009820.009640.009660.002064002002825000
2016-12-279850.009930.009840.009890.001481001464810000
2016-12-269720.009850.009650.009810.001192001164845000
2016-12-229650.009720.009550.009700.001795001735285000
2016-12-219730.009820.009680.009720.002770002702836000
2016-12-209830.009940.009650.009670.004057003951594000
2016-12-199870.0010000.009680.009920.004164004102050000
2016-12-169600.009930.009580.009870.005257005144720000
2016-12-159370.009640.009350.009430.005136004873911000
2016-12-149350.009420.009330.009350.001876001756237000
2016-12-139170.009350.009130.009350.002448002273362000
2016-12-129150.009160.008980.009160.002684002438096000
2016-12-099010.009060.008960.009030.001837001655680000
2016-12-089010.009100.008960.009010.002620002361310000
2016-12-078840.008960.008730.008890.002202001955549000
2016-12-068900.008990.008830.008860.003716003303943000
2016-12-058800.008930.008700.008820.003343002942137000
2016-12-029050.009080.008850.008880.003254002905895000
2016-12-019250.009320.009140.009170.002791002576085000
2016-11-309200.009300.009130.009170.002072001903510000
2016-11-299110.009230.009070.009160.001878001721081000
2016-11-289360.009400.009110.009200.003576003296939000
2016-11-259410.009430.009300.009400.002204002066490000
2016-11-249380.009420.009290.009350.003046002844167000
2016-11-229310.009360.009230.009320.003626003373116000
2016-11-219120.009470.009100.009350.005729005352590000
2016-11-188800.009050.008780.009010.003724003331947000
2016-11-178800.008900.008740.008780.002966002613716000
2016-11-168520.008880.008430.008760.005743005015368000
2016-11-158600.008600.008460.008500.003085002620450000
2016-11-148560.008630.008490.008610.003500003002146000
2016-11-118560.008580.008360.008430.004166003522404000
2016-11-108650.008650.008460.008590.003865003317728000
2016-11-098610.008630.008210.008400.004680003928215000
2016-11-088650.008650.008480.008480.002502002134087000
2016-11-078640.008660.008500.008570.002244001923067000
2016-11-048600.008600.008310.008500.003313002802462000
2016-11-028600.008620.008460.008550.004030003429664000
2016-11-018640.008730.008200.008630.00151110012913816000
2016-10-319570.009690.009410.009590.002922002790428000
2016-10-289640.009670.009570.009670.002255002170589000
2016-10-279610.009730.009590.009660.001776001712792000
2016-10-269660.009720.009600.009700.001908001843874000
2016-10-259690.009740.009560.009680.002853002756177000
2016-10-249670.009710.009590.009690.001315001270606000
2016-10-219610.009630.009450.009570.003738003569095000
2016-10-209980.0010030.009660.009710.003807003712808000
2016-10-199970.0010090.009940.0010080.001462001465919000
2016-10-189950.0010040.009910.0010010.001745001741257000
2016-10-179910.009940.009820.009940.001512001496707000
2016-10-149920.009960.009850.009900.001538001523040000
2016-10-139910.009920.009810.009900.001742001720033000
2016-10-129860.009990.009800.009880.001773001757476000
2016-10-119950.009990.009860.009920.003245003216354000
2016-10-0710220.0010290.009990.0010030.004940004988567000
2016-10-0610550.0010610.0010420.0010500.001836001928367000
2016-10-0510630.0010690.0010610.0010650.001972002102270000
2016-10-0410490.0010590.0010430.0010560.001743001837335000
2016-10-0310380.0010470.0010290.0010470.001311001366252000
2016-09-3010120.0010350.0010030.0010280.002768002841167000
2016-09-2910330.0010340.0010190.0010190.001764001806722000
2016-09-2810440.0010470.0010270.0010310.001160001199176000
2016-09-2710150.0010440.0010100.0010440.001921001985037000
2016-09-2610360.0010460.0010220.0010260.001549001595610000
2016-09-2310220.0010390.0010070.0010360.002096002151604000
2016-09-219880.0010280.009880.0010270.002303002333893000
2016-09-209830.009980.009810.009880.001775001756549000
2016-09-169950.0010010.009780.009980.001711001698684000
2016-09-1510000.0010150.009850.009900.002300002290332000
2016-09-1410060.0010250.0010000.0010130.002478002515363000
2016-09-1310050.0010200.0010010.0010140.001929001950992000
2016-09-129800.009980.009600.009900.003074003027542000
2016-09-0910090.0010220.0010050.0010060.001927001944984000
2016-09-0810050.0010230.0010020.0010190.002068002101460000
2016-09-0710240.0010550.0010080.0010240.004613004749075000
2016-09-069800.0010230.009750.0010200.003847003884625000
2016-09-059800.009800.009620.009700.002390002316533000
2016-09-029520.009780.009500.009650.001806001747556000
2016-09-019400.009580.009330.009560.002278002163543000
2016-08-319290.009320.009130.009280.002139001973932000
2016-08-309370.009370.009180.009260.001464001355547000
2016-08-299520.009600.009350.009430.001309001236480000
2016-08-269330.009470.009270.009370.001687001585090000
2016-08-259590.009590.009280.009420.002678002520117000
2016-08-249300.009610.009220.009600.002729002593532000
2016-08-239210.009360.009080.009320.002478002297763000
2016-08-228970.009170.008970.009110.001945001767364000
2016-08-199180.009200.008960.009000.002752002484237000
2016-08-189370.009380.009180.009190.003331003080548000
2016-08-179550.009630.009420.009450.002355002234065000
2016-08-1610030.0010030.009630.009640.002759002687293000
2016-08-159940.0010170.009930.009980.002555002564218000
2016-08-129940.0010040.009820.009980.002238002232976000
2016-08-109720.009850.009680.009810.002137002093081000
2016-08-099620.009870.009510.009860.003541003443810000
2016-08-089970.0010070.009590.009720.003591003494890000
2016-08-059860.0010030.009780.009850.003675003627130000
2016-08-0410040.0010240.009870.009910.003322003315636000
2016-08-0310040.0010240.009900.0010060.003029003055507000
2016-08-0210440.0010480.0010140.0010230.004189004295914000
2016-08-0110500.0010640.0010290.0010430.0096510010078415000
2016-07-299430.009620.009230.009580.004196003946722000
2016-07-289420.009440.009080.009280.003999003704824000
2016-07-279350.009680.009330.009620.004605004404610000
2016-07-269290.009430.009220.009310.003018002816914000
2016-07-259410.009470.009320.009430.002411002270027000
2016-07-229310.009470.009310.009360.003882003642910000
2016-07-219420.009740.009300.009580.005519005299736000
2016-07-208930.009170.008880.009140.003524003194729000
2016-07-199020.009300.009020.009120.003920003592499000
2016-07-159000.009050.008880.009000.002970002669600000
2016-07-149080.009130.008900.009010.003102002795396000
2016-07-139200.009200.009020.009050.003097002815900000
2016-07-129200.009260.009030.009030.002750002513897000
2016-07-118820.009060.008780.008860.003309002948995000
2016-07-088850.008850.008560.008590.002699002334700000
2016-07-078970.009030.008710.008790.003276002890416000
2016-07-069050.009120.008780.009000.005238004695268000
2016-07-058990.009270.008980.009180.003891003562033000
2016-07-048900.009020.008880.008970.002435002181541000
2016-07-018590.009030.008590.008910.004128003660585000
2016-06-308660.008750.008590.008590.002898002503803000
2016-06-298330.008570.008260.008530.004512003823346000
2016-06-287820.008180.007780.008130.005039004029182000
2016-06-278240.008450.007980.008050.005409004385536000
2016-06-248810.008860.007830.008170.003822003167231000
2016-06-238850.008880.008740.008760.002986002624717000
2016-06-228790.008830.008670.008760.002600002277126000
2016-06-218650.008860.008470.008820.003110002719223000
2016-06-208580.008680.008440.008580.005017004296594000
2016-06-178810.008850.008520.008550.003327002873186000
2016-06-168910.008970.008650.008660.002584002267065000
2016-06-158930.009110.008850.008950.002391002142757000
2016-06-149000.009080.008780.008930.003883003467408000
2016-06-139380.009380.009120.009120.002171002000231000
2016-06-109430.009470.009300.009440.002138002011952000
2016-06-099390.009460.009330.009380.005200004890413000
2016-06-089430.009460.009250.009450.003025002838335000
2016-06-079300.009420.009200.009390.003464003236792000
2016-06-069340.009410.009200.009310.004921004570631000
2016-06-039580.009700.009480.009570.003369003222669000
2016-06-029550.009710.009450.009470.002849002712061000
2016-06-019800.009840.009650.009700.003439003350781000
2016-05-319820.009970.009720.009960.003863003821622000
2016-05-309490.009810.009460.009780.003989003864601000
2016-05-279360.009490.009280.009470.002180002053469000
2016-05-269500.009550.009310.009370.003162002967640000
2016-05-259390.009510.009270.009500.004815004539566000
2016-05-249310.009360.009190.009200.004054003749623000
2016-05-239370.009490.009270.009310.003088002888415000
2016-05-209170.009410.009170.009360.002949002744783000
2016-05-199160.009200.009070.009120.002792002548559000
2016-05-189170.009230.008970.009070.003173002881642000
2016-05-179240.009300.009010.009230.003189002924994000
2016-05-169290.009460.009160.009210.003417003173530000
2016-05-139130.009310.009080.009240.006230005745393000
2016-05-129020.009020.008830.008990.004184003735499000
2016-05-119270.009370.009020.009070.007006006418124000
2016-05-108610.009120.008590.009000.009901008837135000
2016-05-098740.008740.008450.008510.007475006397370000
2016-05-068920.009090.008720.008740.009181008129832000
2016-05-029000.009060.008600.008790.00175610015546264000
2016-04-2810470.0010600.0010160.0010260.003733003871594000
2016-04-2710190.0010370.0010180.0010280.002378002438269000
2016-04-2610100.0010270.0010050.0010190.002404002441771000
2016-04-2510480.0010480.0010190.0010230.003537003625645000
2016-04-2210580.0010630.0010210.0010490.003751003901923000
2016-04-2110960.0011150.0010680.0010750.004382004760583000
2016-04-2010760.0010890.0010650.0010760.002497002687576000
2016-04-1910690.0010870.0010580.0010650.003327003561553000
2016-04-1810380.0010520.0010360.0010440.002833002953958000
2016-04-1510710.0010950.0010700.0010860.002185002372125000
2016-04-1411150.0011200.0010820.0010890.002878003150720000
2016-04-1310420.0010930.0010410.0010890.003603003880040000
2016-04-1210370.0010500.0010300.0010450.003307003443066000
2016-04-1110720.0010750.0010410.0010500.003546003731569000
2016-04-0810520.0010930.0010390.0010800.002694002881734000
2016-04-0710510.0010830.0010460.0010720.002382002535737000
2016-04-0610430.0010590.0010170.0010570.003207003349324000
2016-04-0510560.0010700.0010440.0010480.002637002778052000
2016-04-0410600.0010880.0010480.0010700.003512003756372000
2016-04-0110940.0010970.0010420.0010450.005868006210773000
2016-03-3111430.0011430.0010930.0010950.003996004428128000
2016-03-3011350.0011530.0011240.0011280.003294003744043000
2016-03-2911120.0011290.0011010.0011280.002479002779307000
2016-03-2810950.0011200.0010940.0011190.003045003373878000
2016-03-2510860.0010990.0010810.0010900.002369002578948000
2016-03-2410520.0010830.0010480.0010800.003639003899948000
2016-03-2310620.0010660.0010380.0010450.003146003297133000
2016-03-2210350.0010610.0010350.0010600.004006004215462000

   ※ 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