[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 
2017-10-1814200.0014520.0014150.0014460.002987004300318000
2017-10-1714000.0014290.0014000.0014170.003252004607879000
2017-10-1613800.0013970.0013740.0013940.003040004217043000
2017-10-1313610.0013790.0013610.0013670.002456003361711000
2017-10-1213480.0013610.0013470.0013570.001955002648123000
2017-10-1113260.0013530.0013230.0013480.003221004328429000
2017-10-1013100.0013290.0013030.0013260.002656003513977000
2017-10-0612980.0013090.0012890.0013000.002884003750191000
2017-10-0512930.0013120.0012840.0012980.003439004470991000
2017-10-0412660.0012940.0012640.0012880.004813006179738000
2017-10-0312740.0012740.0012440.0012480.002365002961329000
2017-10-0212910.0012950.0012630.0012690.003069003919266000
2017-09-2913180.0013230.0012750.0012890.0082280010679351000
2017-09-2812530.0012550.0012250.0012500.002887003580449000
2017-09-2712530.0012530.0012370.0012420.002878003578692000
2017-09-2612680.0012760.0012520.0012590.002513003173954000
2017-09-2512710.0012930.0012590.0012670.005435006908589000
2017-09-2212860.0012860.0012270.0012300.0087660010945620000
2017-09-2113370.0013410.0013030.0013060.004390005775224000
2017-09-2013800.0013800.0013360.0013360.002484003345041000
2017-09-1913750.0013750.0013580.0013670.002630003597990000
2017-09-1514050.0014090.0013330.0013570.005447007444705000
2017-09-1414180.0014370.0014130.0014150.002557003632902000
2017-09-1314270.0014290.0014140.0014150.001359001926315000
2017-09-1214160.0014270.0014100.0014150.001586002246856000
2017-09-1113980.0014130.0013900.0014080.001589002231024000
2017-09-0813780.0013930.0013700.0013880.002197003038826000
2017-09-0713770.0013980.0013760.0013870.002014002795616000
2017-09-0613300.0013750.0013290.0013680.002931003997521000
2017-09-0513700.0013700.0013410.0013470.001794002424191000
2017-09-0413910.0013920.0013580.0013700.002124002912166000
2017-09-0113970.0014080.0013900.0014000.002487003481883000
2017-08-3113770.0013860.0013680.0013800.002135002943960000
2017-08-3013810.0013850.0013620.0013770.002229003066687000
2017-08-2913360.0013600.0013340.0013570.002409003257055000
2017-08-2813330.0013390.0013220.0013380.001690002251882000
2017-08-2513200.0013280.0013170.0013200.001270001678254000
2017-08-2413200.0013300.0013170.0013200.001384001829636000
2017-08-2313280.0013340.0013130.0013170.002234002948781000
2017-08-2212960.0013170.0012910.0013140.001643002153411000
2017-08-2112980.0013050.0012900.0012910.00988001279839000
2017-08-1812910.0013040.0012870.0012950.001293001675726000
2017-08-1713070.0013140.0013010.0013070.001427001867226000
2017-08-1613130.0013130.0012980.0013010.001278001666078000
2017-08-1512770.0013240.0012760.0013200.002853003732141000
2017-08-1412790.0012840.0012690.0012750.001873002393210000
2017-08-1012530.0012800.0012480.0012790.002814003575795000
2017-08-0912500.0012530.0012270.0012300.001597001971812000
2017-08-0812660.0012710.0012520.0012540.001582001992174000
2017-08-0712790.0012790.0012620.0012640.001775002250380000
2017-08-0412710.0012790.0012680.0012750.001464001865400000
2017-08-0312740.0012770.0012620.0012730.003412004329430000
2017-08-0212570.0012780.0012310.0012740.004307005432104000
2017-08-0112650.0012670.0012170.0012490.005682007056772000
2017-07-3112520.0012570.0012280.0012280.003036003759947000
2017-07-2812230.0012420.0012200.0012400.002766003412995000
2017-07-2712010.0012250.0011970.0012140.001697002057853000
2017-07-2612160.0012170.0011980.0012000.001405001692465000
2017-07-2512080.0012150.0012040.0012050.001492001802318000
2017-07-2412130.0012130.0012000.0012100.001219001470618000
2017-07-2112190.0012200.0012070.0012120.001560001890923000
2017-07-2012100.0012240.0012090.0012120.002248002726929000
2017-07-1911950.0012140.0011930.0012100.002071002500396000
2017-07-1811910.0011980.0011870.0011920.002098002499499000
2017-07-1411950.0011960.0011830.0011910.001897002255974000
2017-07-1312020.0012120.0011900.0011950.001840002204062000
2017-07-1212260.0012260.0011980.0012020.003622004376921000
2017-07-1111900.0012000.0011820.0011960.002202002624330000
2017-07-1011990.0012060.0011910.0012020.001173001408405000
2017-07-0711980.0012080.0011900.0011930.002166002589382000
2017-07-0611940.0012020.0011830.0012000.003003003589515000
2017-07-0511890.0012030.0011870.0012020.002631003144982000
2017-07-0412180.0012180.0011900.0011940.001966002361473000
2017-07-0312270.0012310.0012200.0012220.001834002247528000
2017-06-3012110.0012280.0012040.0012270.002689003277248000
2017-06-2912400.0012410.0012090.0012340.003517004320868000
2017-06-2812740.0012780.0012380.0012400.003198004015677000
2017-06-2713100.0013100.0012880.0012960.001651002139457000
2017-06-2612870.0012930.0012810.0012900.00952001226498000
2017-06-2312800.0012870.0012760.0012840.001160001486140000
2017-06-2212880.0012920.0012780.0012840.002441003135873000
2017-06-2113000.0013100.0012930.0012970.001943002525423000
2017-06-2013200.0013210.0012970.0013100.002097002748381000
2017-06-1912800.0013090.0012780.0013080.001570002040645000
2017-06-1612890.0012920.0012690.0012800.002821003607510000
2017-06-1512610.0012820.0012480.0012800.002473003137050000
2017-06-1412810.0012930.0012670.0012690.002441003115145000
2017-06-1312750.0012930.0012730.0012780.002905003719009000
2017-06-1212740.0012850.0012640.0012750.002629003349679000
2017-06-0912740.0012780.0012620.0012750.003791004815805000
2017-06-0812960.0013020.0012780.0012810.002302002963324000
2017-06-0712880.0013060.0012800.0012990.004141005347490000
2017-06-0612800.0012860.0012660.0012850.004110005252024000
2017-06-0512330.0012720.0012280.0012710.002947003700337000
2017-06-0212350.0012410.0012210.0012350.003570004399188000
2017-06-0111940.0012170.0011920.0012170.002483002995807000
2017-05-3111890.0012080.0011870.0011950.002732003268599000
2017-05-3011820.0011950.0011750.0011890.002840003369566000
2017-05-2911610.0011750.0011580.0011710.001808002115478000
2017-05-2611640.0011730.0011590.0011610.002430002829100000
2017-05-2511640.0011690.0011480.0011520.002737003161505000
2017-05-2411650.0011730.0011640.0011690.002098002453248000
2017-05-2311600.0011690.0011540.0011580.002469002865041000
2017-05-2211700.0011700.0011550.0011640.002199002555279000
2017-05-1911670.0011700.0011590.0011690.002034002370505000
2017-05-1811570.0011700.0011540.0011600.002634003060550000
2017-05-1711640.0011670.0011530.0011660.002560002976469000
2017-05-1611710.0011800.0011640.0011790.003051003581785000
2017-05-1511370.0011630.0011360.0011630.002860003301853000
2017-05-1211420.0011510.0011340.0011460.002547002910093000
2017-05-1111450.0011590.0011450.0011490.004154004780132000
2017-05-1011350.0011390.0011280.0011360.003222003655595000
2017-05-0911400.0011440.0011250.0011280.003098003503697000
2017-05-0811270.0011500.0011240.0011440.005450006222881000
2017-05-0211160.0011320.0011090.0011170.003111003486008000
2017-05-0111090.0011300.0010910.0011130.005602006209011000
2017-04-2810500.0010590.0010470.0010570.002559002696876000
2017-04-2710310.0010440.0010290.0010440.001695001762631000
2017-04-2610450.0010450.0010320.0010390.002299002386982000
2017-04-2510220.0010440.0010110.0010270.005046005180861000
2017-04-2410130.0010150.0010090.0010130.001271001286752000
2017-04-219970.0010040.009910.009980.001346001342276000
2017-04-209930.009970.009850.009910.001493001478863000
2017-04-199960.0010080.009890.009960.002100002094425000
2017-04-1810050.0010060.009920.0010000.001352001349852000
2017-04-179750.0010000.009730.0010000.001726001709989000
2017-04-1410000.0010040.009730.009760.001576001549916000
2017-04-139900.0010070.009900.0010030.001623001624655000
2017-04-129950.0010050.009880.009980.002313002307959000
2017-04-119970.0010140.009960.009990.001130001131811000
2017-04-1010130.0010160.009960.0010010.001060001064615000
2017-04-0710020.0010150.009910.0010070.001539001546899000
2017-04-0610120.0010170.009870.009870.002167002155510000
2017-04-0510250.0010340.0010110.0010180.001647001681035000
2017-04-0410300.0010350.0010140.0010220.002437002494857000
2017-04-0310180.0010340.0010130.0010300.002775002842097000
2017-03-3110200.0010220.0010070.0010070.002194002225573000
2017-03-3010380.0010390.0010080.0010120.001875001912180000
2017-03-2910300.0010400.0010180.0010380.002121002190046000
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

   ※ 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