[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 
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
2016-03-1810750.0010780.0010320.0010410.005508005752229000
2016-03-1710790.0011000.0010730.0010820.005020005447670000
2016-03-1610620.0010850.0010550.0010670.003206003424202000
2016-03-1510450.0010650.0010390.0010620.002737002894657000
2016-03-1410500.0010750.0010350.0010600.004448004698208000
2016-03-1110120.0010380.009990.0010290.003362003433807000
2016-03-109990.0010270.009950.0010250.004496004572741000
2016-03-099930.009980.009710.009820.003652003584862000
2016-03-0810100.0010190.009870.0010020.004789004784603000
2016-03-0710360.0010360.0010060.0010230.004091004160331000
2016-03-0410280.0010370.0010090.0010330.003523003609856000
2016-03-0310460.0010590.0010150.0010390.004662004803301000
2016-03-0210390.0010490.0010240.0010410.004592004771536000
2016-03-019900.0010300.009820.0010130.007713007794865000
2016-02-299800.0010070.009710.009710.005329005262516000
2016-02-269770.009860.009660.009690.003320003233187000
2016-02-259640.009850.009600.009750.003426003336827000
2016-02-249430.009600.009360.009540.003597003417771000
2016-02-239620.009730.009430.009550.005834005579392000
2016-02-229120.009580.009050.009560.006190005863684000
2016-02-198950.009240.008950.009150.004807004376612000
2016-02-189040.009280.008960.009050.005105004649703000
2016-02-178920.009140.008630.008770.006369005651804000
2016-02-168650.009230.008610.008970.008653007777173000
2016-02-158570.008800.008330.008730.006763005823290000
2016-02-127920.008300.007700.008050.00136730010987145000
2016-02-109110.009180.008240.008440.00137660011773431000
2016-02-099600.009730.009040.009150.008898008290248000
2016-02-089700.0010040.009510.009950.005813005729715000
2016-02-059810.009880.009470.009600.006260006033777000
2016-02-0410510.0010580.009970.0010010.007393007503283000
2016-02-0310830.0011010.0010430.0010550.00100670010709264000
2016-02-0211230.0011460.0011070.0011130.007183008098182000
2016-02-0111340.0011590.0011000.0011480.008754009904931000
2016-01-2910500.0011110.0010470.0011040.008898009609139000
2016-01-2810080.0010520.0010060.0010430.008871009202069000
2016-01-2710010.0010040.009860.009990.004581004557947000
2016-01-269940.009960.009770.009810.003869003806632000
2016-01-259780.0010130.009770.0010050.004655004647201000
2016-01-229550.009860.009210.009770.009838009393568000
2016-01-219430.009580.009100.009100.006381005976780000
2016-01-209620.009690.009310.009330.004247004012740000
2016-01-199510.009690.009370.009570.004733004506806000
2016-01-189380.009660.009240.009610.008000007593403000
2016-01-159920.009970.009560.009670.004814004674908000
2016-01-149830.0010020.009520.009710.007709007477023000
2016-01-139860.0010150.009830.0010080.007872007898786000
2016-01-1210060.0010240.009630.009660.008817008694425000
2016-01-0810310.0010470.0010160.0010350.005226005409464000
2016-01-0710510.0010700.0010300.0010410.005361005609231000
2016-01-0610650.0010880.0010420.0010550.005266005579039000
2016-01-0510550.0010780.0010230.0010650.009016009529382000
2016-01-0411130.0011260.0010590.0010630.007288007879608000
2015-12-3011050.0011340.0010940.0011270.003270003654022000
2015-12-2911140.0011350.0010820.0011100.003884004305703000
2015-12-2811100.0011200.0010640.0011080.006147006691659000
2015-12-2510960.0011300.0010920.0011160.002479002757005000
2015-12-2411320.0011340.0010950.0011010.003462003819284000
2015-12-2211170.0011360.0011110.0011220.002753003084071000
2015-12-2111340.0011500.0011030.0011220.005334005986522000
2015-12-1811520.0011820.0011300.0011310.007892009105728000
2015-12-1711460.0011740.0011400.0011450.0093100010705579000
2015-12-1611150.0011200.0010580.0011030.008891009753432000
2015-12-1511290.0011450.0010840.0010920.0099360011046032000
2015-12-1411220.0011260.0010930.0011120.006546007262417000
2015-12-1111500.0011710.0011400.0011500.006164007104824000
2015-12-1011550.0011890.0011380.0011690.0093250010875950000
2015-12-0912010.0012100.0011680.0011760.006528007712327000
2015-12-0812280.0012480.0012030.0012100.005284006438362000
2015-12-0712460.0012530.0012180.0012270.005842007185954000
2015-12-0412490.0012630.0012330.0012400.003342004157138000
2015-12-0312820.0012870.0012630.0012790.003038003882094000

   ※ 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