[4956 東証1部] コニシ 日足 時系列データ

[4956 東証1部] コニシ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171985.001989.001940.001955.0062000121307700
2017-11-161925.001991.001925.001975.004760093545100
2017-11-151983.001997.001931.001948.0058300113987100
2017-11-142015.002026.002000.002002.002600052250900
2017-11-132040.002048.002007.002014.002700054584300
2017-11-101975.002033.001972.002029.004490090308000
2017-11-091999.002043.001987.002016.0053700108428700
2017-11-081990.001996.001973.001994.003710073701500
2017-11-072000.002002.001970.001992.0057900115053700
2017-11-061972.002012.001972.002005.0064600129252400
2017-11-021970.001976.001954.001964.0054800107638100
2017-11-011980.001990.001943.001979.0086000169577600
2017-10-312055.002060.001966.001967.00121800243647100
2017-10-302076.002081.002039.002052.00105600217207900
2017-10-272099.002116.002078.002093.003920081987900
2017-10-262042.002119.002042.002106.0078400163707100
2017-10-252090.002096.002031.002046.0076900158161900
2017-10-241998.002074.001960.002067.0093200190401900
2017-10-231969.002005.001951.001996.00108400215213100
2017-10-201951.001979.001941.001962.0066900131286200
2017-10-191958.001972.001946.001956.0076200149111300
2017-10-181984.001984.001954.001967.004800094329400
2017-10-171984.001998.001973.001997.003830076220200
2017-10-161976.001990.001962.001972.003730073770700
2017-10-131958.001986.001948.001976.003160062292200
2017-10-121989.001992.001951.001956.003320065236200
2017-10-111946.001986.001946.001986.004550089862200
2017-10-101934.001953.001918.001946.003030058891400
2017-10-061940.001955.001928.001939.002550049428500
2017-10-051974.001974.001949.001954.002180042640000
2017-10-042000.002004.001960.001974.002320045857400
2017-10-032000.002010.001967.001983.003500069324400
2017-10-021999.001999.001962.001972.003490068854200
2017-09-292000.002005.001980.001991.0056300112276200
2017-09-281976.001997.001961.001995.0066100130961500
2017-09-271961.001967.001937.001966.003490068172500
2017-09-261940.001962.001933.001960.0057300111844900
2017-09-251941.001961.001935.001946.004910095522200
2017-09-221966.001966.001922.001941.0056600109643600
2017-09-211970.001976.001959.001966.004580090143200
2017-09-201997.002003.001965.001979.0061600122229400
2017-09-192000.002008.001986.001997.00116700233146100
2017-09-151894.001980.001893.001975.00129800252348800
2017-09-141909.001913.001890.001911.004480085279800
2017-09-131920.001923.001906.001913.003730071328300
2017-09-121920.001927.001884.001924.004190080126400
2017-09-111910.001920.001892.001903.002680051084300
2017-09-081886.001886.001870.001878.0063800120024500
2017-09-071855.001896.001849.001887.004980093228200
2017-09-061801.001839.001784.001834.003740068139500
2017-09-051851.001859.001809.001816.004580083592600
2017-09-041895.001895.001830.001843.0056400104091100
2017-09-011920.001920.001886.001905.001740033080300
2017-08-311897.001932.001897.001915.0053800102840400
2017-08-301825.001873.001825.001870.004240078752200
2017-08-291807.001823.001802.001821.002760050089200
2017-08-281825.001837.001814.001822.004150075757500
2017-08-251825.001827.001805.001820.003770068527100
2017-08-241805.001830.001805.001825.002900052783200
2017-08-231810.001819.001798.001809.0055600100611100
2017-08-221809.001809.001774.001782.003480062176100
2017-08-211764.001769.001754.001769.001500026463100
2017-08-181742.001760.001731.001748.003920068460600
2017-08-171748.001777.001748.001771.003370059429500
2017-08-161770.001783.001746.001756.004980087726000
2017-08-151781.001791.001767.001778.003500062248700
2017-08-141757.001765.001737.001759.004080071532300
2017-08-101773.001790.001771.001780.003260058009600
2017-08-091791.001795.001761.001772.005150091266900
2017-08-081827.001833.001787.001802.004660084158800
2017-08-071815.001837.001805.001827.003760068645500
2017-08-041793.001816.001782.001806.003970071552300
2017-08-031785.001790.001767.001790.004640082629100
2017-08-021783.001796.001763.001789.003990071144300
2017-08-011687.001794.001687.001786.00127500225251600
2017-07-311679.001697.001671.001686.004050068379800
2017-07-281698.001708.001677.001691.004610077854000
2017-07-271698.001711.001690.001698.003900066337500
2017-07-261709.001709.001682.001691.004510076320300
2017-07-251714.001732.001691.001699.005570094989600
2017-07-241707.001709.001680.001709.0061000103473300
2017-07-211695.001709.001692.001707.004720080333400
2017-07-201662.001691.001662.001691.004200070534000
2017-07-191650.001663.001644.001658.004540075216200
2017-07-181630.001644.001625.001641.004540074270500
2017-07-141607.001635.001607.001627.003500056822400
2017-07-131605.001612.001601.001606.004900078685900
2017-07-121610.001612.001600.001605.005340085717600
2017-07-111601.001621.001601.001617.0089000143501800
2017-07-101609.001613.001602.001604.004610074047800
2017-07-071601.001633.001601.001603.0064100103192400
2017-07-061607.001623.001600.001609.0070600113706400
2017-07-051614.001622.001602.001612.0064800104523100
2017-07-041622.001628.001604.001613.004670075374100
2017-07-031612.001619.001606.001610.002880046452800
2017-06-301620.001626.001600.001608.0072300116392900
2017-06-291647.001647.001608.001612.005410087600400
2017-06-281635.001650.001624.001627.0067200109956900
2017-06-271640.001647.001628.001634.0061700100889000
2017-06-261616.001638.001616.001618.005150083750900
2017-06-231615.001626.001592.001602.00116500187269900
2017-06-221602.001628.001602.001615.0070100113277600
2017-06-211605.001617.001591.001591.004570073201500
2017-06-201599.001610.001593.001608.005670090910300
2017-06-191578.001615.001577.001594.0075600120811700
2017-06-161580.001590.001564.001578.00122200192789300
2017-06-151583.001586.001543.001545.005510085646400
2017-06-141580.001607.001564.001564.00142900226168000
2017-06-131558.001579.001553.001564.004250066591000
2017-06-121560.001575.001553.001557.005300082765800
2017-06-091556.001575.001544.001553.00108400168563300
2017-06-081566.001567.001545.001553.0082100127807700
2017-06-071564.001585.001560.001567.00139400218843100
2017-06-061576.001576.001544.001561.0079400123729700
2017-06-051565.001586.001553.001576.0095400150154400
2017-06-021549.001607.001540.001571.00136500214871800
2017-06-011534.001546.001530.001540.005220080316800
2017-05-311534.001545.001520.001532.0094400144661700
2017-05-301536.001544.001511.001538.0067500103431400
2017-05-291560.001566.001516.001530.0078700120714600
2017-05-261501.001557.001494.001527.00127800195101100
2017-05-251497.001527.001497.001500.00112800170439800
2017-05-241507.001514.001488.001497.006660099864200
2017-05-231470.001489.001467.001477.004460065961900
2017-05-221490.001498.001481.001485.003670054599000
2017-05-191504.001510.001485.001490.0070300105058900
2017-05-181497.001529.001494.001502.00134300202545700
2017-05-171498.001547.001493.001523.00161500246586000
2017-05-161462.001496.001459.001495.0079200117751800
2017-05-151458.001470.001456.001461.005890086091600
2017-05-121471.001474.001455.001471.006460094712600
2017-05-111448.001500.001447.001486.00107800159969700
2017-05-101441.001445.001430.001437.004970071342700
2017-05-091433.001435.001418.001430.005510078796700
2017-05-081423.001476.001413.001433.00181100261691000
2017-05-021400.001417.001391.001393.00150300210897300
2017-05-011424.001427.001397.001416.00169000239104600
2017-04-281334.001435.001328.001423.00160000224352600
2017-04-271320.001339.001314.001325.006680088537700
2017-04-261325.001330.001315.001320.007070093421300
2017-04-251310.001325.001308.001318.005650074438000
2017-04-241316.001320.001308.001310.004610060535100
2017-04-211306.001310.001295.001308.002400031269000
2017-04-201286.001295.001281.001292.003500045160200
2017-04-191285.001296.001284.001286.003760048501700
2017-04-181279.001300.001279.001285.003090039693600
2017-04-171255.001281.001250.001279.003810048393900
2017-04-141285.001285.001267.001270.002900037001600
2017-04-131290.001298.001281.001295.003650047098400
2017-04-121310.001311.001297.001303.003320043254300
2017-04-111318.001325.001316.001317.003870051065900
2017-04-101327.001336.001314.001332.004700062368800
2017-04-071318.001330.001313.001318.003000039683900
2017-04-061340.001341.001297.001321.0093300122763900
2017-04-051345.001350.001333.001344.004620062025400
2017-04-041344.001351.001325.001346.007270097614900
2017-04-031343.001356.001335.001344.004950066611500
2017-03-311369.001369.001339.001339.005340072111200
2017-03-301377.001381.001361.001363.002960040465200
2017-03-291391.001391.001371.001388.003970054904000
2017-03-281375.001390.001369.001390.005960082347100
2017-03-271362.001377.001350.001364.007100096955700
2017-03-241346.001374.001346.001364.006540088989600
2017-03-231350.001351.001336.001346.002670035923200
2017-03-221343.001364.001342.001349.005960080504800
2017-03-211349.001370.001347.001361.004090055581100
2017-03-171341.001360.001332.001360.006600089097000
2017-03-161331.001344.001326.001344.004260057024400
2017-03-151327.001348.001317.001344.004960066248100
2017-03-141347.001347.001325.001334.004130055020700
2017-03-131345.001349.001330.001343.005870078653400
2017-03-101362.001366.001325.001350.00113100152312800
2017-03-091375.001375.001296.001343.0085700115056000
2017-03-081364.001374.001352.001370.004780065190800
2017-03-071349.001369.001349.001364.001990027099700
2017-03-061342.001356.001342.001351.003680049659100
2017-03-031347.001355.001330.001343.004470059987000
2017-03-021355.001357.001336.001355.005660076236900
2017-03-011328.001350.001319.001346.003480046469100
2017-02-281316.001340.001313.001327.004440058939000
2017-02-271331.001331.001307.001312.003310043571300
2017-02-241342.001345.001328.001338.001900025446700
2017-02-231359.001362.001334.001342.002270030450800
2017-02-221349.001356.001336.001352.003010040618700
2017-02-211356.001362.001341.001351.001290017417000
2017-02-201333.001363.001322.001360.003770050783200
2017-02-171347.001347.001326.001332.003040040521400
2017-02-161362.001362.001344.001356.002530034327600
2017-02-151372.001373.001354.001362.003220043866900
2017-02-141346.001374.001346.001354.005510074817000
2017-02-131334.001343.001300.001338.004200055874800
2017-02-101319.001330.001308.001329.004260056249200
2017-02-091320.001320.001295.001301.001980025777400
2017-02-081292.001325.001273.001324.005680073720500
2017-02-071308.001309.001292.001298.003250042314300
2017-02-061348.001348.001301.001321.003970052325400
2017-02-031328.001344.001297.001325.0095300125755700
2017-02-021350.001350.001315.001319.004420058750100
2017-02-011290.001350.001284.001347.005510073286500
2017-01-311305.001319.001294.001307.003320043486500
2017-01-301315.001318.001306.001318.002650034827300
2017-01-271328.001328.001305.001315.004110054106100
2017-01-261326.001332.001321.001328.004180055425000
2017-01-251310.001325.001310.001321.005150067963400
2017-01-241301.001303.001284.001299.004210054503800
2017-01-231304.001311.001292.001303.003110040424900
2017-01-201308.001324.001308.001316.005100067197100
2017-01-191318.001319.001298.001308.004060053157200
2017-01-181290.001314.001287.001309.005630073146600
2017-01-171315.001315.001294.001295.002000026023100
2017-01-161298.001326.001292.001322.003130041108600
2017-01-131302.001314.001294.001306.002550033271100
2017-01-121313.001313.001287.001307.005160067055600
2017-01-111313.001325.001278.001310.0091400118947100
2017-01-101300.001316.001294.001313.006600086372700
2017-01-061300.001315.001290.001312.004370056896000
2017-01-051313.001322.001297.001305.003690048237800
2017-01-041268.001309.001268.001309.006480083923300
2016-12-301260.001261.001244.001259.002620032854400
2016-12-291269.001269.001251.001260.003050038374700
2016-12-281263.001270.001257.001267.001820023014900
2016-12-271267.001272.001261.001263.002600032913100
2016-12-261265.001273.001261.001267.003950050080900
2016-12-221259.001262.001251.001260.003540044540300
2016-12-211267.001270.001254.001259.003140039571300
2016-12-201267.001271.001256.001270.003210040643300
2016-12-191280.001283.001264.001267.004080051822300
2016-12-161299.001299.001272.001280.004250054515900
2016-12-151297.001300.001281.001291.007560097778200
2016-12-141298.001300.001291.001300.004470057995300
2016-12-131290.001295.001283.001292.0083700107976800
2016-12-121282.001291.001275.001283.005550071212900
2016-12-091273.001282.001265.001276.0084200107241400
2016-12-081292.001293.001254.001273.005930075197500
2016-12-071247.001277.001247.001274.005950075172600
2016-12-061254.001263.001233.001243.005500068324500
2016-12-051220.001251.001217.001246.0091600113197100
2016-12-021277.001278.001201.001201.004210052402600
2016-12-011287.001300.001276.001280.004330055735700
2016-11-301290.001290.001265.001277.005300067549300
2016-11-291292.001293.001281.001291.004180053859100
2016-11-281288.001293.001282.001292.006870088426200
2016-11-251269.001291.001269.001282.006060077680800
2016-11-241270.001270.001253.001268.003490044116000
2016-11-221249.001254.001242.001253.002880036004400
2016-11-211234.001257.001234.001246.003690045908600
2016-11-181230.001230.001219.001226.003140038486100
2016-11-171217.001230.001206.001222.005620068470200
2016-11-161212.001223.001202.001223.004870059155800
2016-11-151215.001220.001194.001207.007200086714900

   ※ 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。 

Twitter