[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 
2017-03-291391.001391.001371.001388.003970054904000
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
2016-11-141225.001234.001210.001225.003530043251000
2016-11-111248.001257.001207.001212.007550092122900
2016-11-101237.001253.001224.001235.004670057655000
2016-11-091236.001238.001171.001182.006720080691500
2016-11-081233.001239.001216.001221.002070025282600
2016-11-071246.001251.001227.001233.007310089999400
2016-11-041225.001232.001210.001226.005800071054000
2016-11-021243.001246.001224.001225.007390091114600
2016-11-011250.001257.001229.001249.0081700101579400
2016-10-311317.001318.001246.001249.006290080194000
2016-10-281298.001307.001272.001302.0090700117364100
2016-10-271310.001314.001288.001296.003470044991500
2016-10-261313.001314.001297.001310.005200068022800
2016-10-251307.001318.001295.001313.004730062030500
2016-10-241307.001312.001275.001307.004250055338800
2016-10-211315.001315.001302.001308.002300030102900
2016-10-201307.001312.001300.001311.002590033842500
2016-10-191310.001315.001299.001303.003440044943700
2016-10-181286.001310.001285.001308.004570059420200
2016-10-171265.001296.001265.001288.005580071658200
2016-10-141264.001271.001249.001265.0096900122097300
2016-10-131255.001267.001247.001266.005900074410500
2016-10-121249.001255.001241.001245.005200064966600
2016-10-111250.001255.001241.001253.004440055500200
2016-10-071261.001262.001233.001243.0082500102816800
2016-10-061276.001279.001256.001271.002670033821800
2016-10-051278.001279.001261.001268.003560045190700
2016-10-041261.001273.001240.001270.004760060006500
2016-10-031249.001275.001249.001261.006960087702700
2016-09-301240.001262.001223.001259.007450093200300
2016-09-291263.001273.001260.001267.003930049732900
2016-09-281269.001275.001252.001263.006410080786500
2016-09-271233.001303.001218.001301.00117900149542600
2016-09-261219.001237.001219.001233.003690045376600
2016-09-231203.001215.001193.001215.004380052863100
2016-09-211167.001194.001150.001192.005200061075300
2016-09-201150.001180.001148.001165.004200048960600
2016-09-161146.001156.001143.001150.003070035242300
2016-09-151161.001162.001142.001143.002770031812800
2016-09-141164.001172.001160.001164.001570018312500
2016-09-131180.001180.001168.001168.001780020856700
2016-09-121146.001175.001146.001171.003060035575500
2016-09-091176.001178.001167.001169.003550041661900
2016-09-081171.001178.001157.001171.004190048908300
2016-09-071172.001182.001157.001171.004400051351700
2016-09-061163.001186.001163.001184.002910034243500
2016-09-051151.001180.001151.001165.004250049583200
2016-09-021141.001149.001122.001145.004980056582800
2016-09-011136.001147.001135.001146.002120024217800
2016-08-311134.001140.001117.001139.004390049537700
2016-08-301130.001141.001114.001119.001960021973300
2016-08-291141.001153.001117.001123.004540051090400
2016-08-261134.001134.001112.001122.004590051504600
2016-08-251148.001150.001128.001129.005260059834000
2016-08-241171.001177.001143.001148.003100035706400
2016-08-231167.001178.001154.001156.003520040860400
2016-08-221166.001181.001161.001174.004450052116300
2016-08-191159.001171.001153.001160.003960045970800
2016-08-181165.001174.001157.001160.002780032300600
2016-08-171181.001182.001162.001175.004960058123200
2016-08-161209.001209.001183.001185.003810045464600
2016-08-151215.001225.001200.001204.002060024890700
2016-08-121214.001225.001199.001221.002320028206700
2016-08-101194.001208.001185.001204.001920023020200
2016-08-091211.001211.001192.001201.002450029356900
2016-08-081210.001216.001196.001215.002910035173600
2016-08-051214.001224.001188.001189.003070036814200
2016-08-041214.001223.001209.001214.002340028436700
2016-08-031209.001210.001201.001204.003710044746500
2016-08-021245.001245.001200.001218.0088600107956200
2016-08-011281.001290.001245.001251.007730097344700
2016-07-291360.001360.001314.001345.003360044914500
2016-07-281343.001360.001325.001353.003970053468400
2016-07-271340.001370.001340.001354.003350045386000
2016-07-261333.001341.001316.001321.003870051284100
2016-07-251340.001350.001329.001333.004010053601000
2016-07-221330.001341.001315.001340.003010039995300
2016-07-211360.001367.001342.001354.002810037958800
2016-07-201340.001350.001321.001350.002530033952800
2016-07-191326.001353.001324.001351.003470046533800
2016-07-151306.001325.001282.001322.005660074284600
2016-07-141308.001322.001308.001314.004030053020400
2016-07-131302.001333.001301.001323.005670074795900
2016-07-121324.001346.001312.001320.004320057336100
2016-07-111298.001323.001287.001313.004030052791300
2016-07-081335.001335.001268.001268.003630046732100
2016-07-071310.001331.001291.001324.003090040614100
2016-07-061335.001338.001309.001319.004710062200800
2016-07-051341.001367.001324.001365.004190056697500
2016-07-041337.001345.001323.001336.002320030960200
2016-07-011328.001360.001326.001357.002790037726700
2016-06-301344.001370.001316.001316.003730049440000
2016-06-291351.001367.001330.001344.003870052013900
2016-06-281306.001360.001300.001351.0088300118022700
2016-06-271269.001314.001257.001306.006490084066500
2016-06-241339.001346.001230.001249.00132800169562100
2016-06-231326.001338.001304.001338.004410058481100
2016-06-221346.001347.001304.001332.004460059016800
2016-06-211343.001361.001323.001355.002150028972200
2016-06-201364.001366.001344.001350.001220016541600
2016-06-171316.001353.001307.001341.0082700110498900
2016-06-161395.001395.001302.001309.006640088502000
2016-06-151356.001409.001356.001395.0083500115944400
2016-06-141332.001367.001332.001356.004610062395900
2016-06-131374.001386.001332.001332.0080100107793300
2016-06-101454.001454.001400.001411.0085200122266300
2016-06-091418.001440.001409.001435.004650066355700
2016-06-081391.001424.001374.001423.006060085379400
2016-06-071395.001403.001381.001391.004190058232300
2016-06-061337.001409.001334.001397.0082900115109700
2016-06-031350.001396.001347.001364.0088900121953200
2016-06-021350.001356.001335.001348.005210070162500
2016-06-011395.001404.001346.001349.00106800146195600
2016-05-311411.001427.001400.001416.005990084771400
2016-05-301384.001425.001350.001421.004460062643400
2016-05-271399.001401.001376.001389.003170044071500
2016-05-261386.001408.001375.001399.003990055652400
2016-05-251393.001408.001368.001375.004940068279200
2016-05-241398.001398.001388.001392.001810025199400
2016-05-231410.001410.001382.001400.001950027270900
2016-05-201405.001428.001397.001419.002420034295600
2016-05-191415.001426.001404.001405.003090043633100
2016-05-181430.001433.001390.001406.003490049105700
2016-05-171416.001437.001393.001430.004000056838800
2016-05-161402.001430.001392.001397.002650037250300
2016-05-131430.001449.001391.001396.0078200110151200
2016-05-121427.001439.001404.001438.005340076085800
2016-05-111427.001433.001400.001428.006570093242300
2016-05-101389.001428.001389.001416.006460091378800
2016-05-091399.001411.001353.001394.006460089749900
2016-05-061330.001413.001324.001400.00115800160849200
2016-05-021349.001365.001323.001333.0076200102304800
2016-04-281391.001395.001349.001376.005610077215900
2016-04-271377.001384.001353.001367.003980054447700
2016-04-261397.001397.001352.001371.004340059578000
2016-04-251405.001408.001375.001397.004850067743000
2016-04-221392.001407.001370.001405.0074600103640400
2016-04-211416.001420.001395.001406.006830096040100
2016-04-201444.001464.001394.001397.0076100107621300
2016-04-191421.001449.001408.001430.0088800126677100
2016-04-181368.001407.001341.001391.006380088193300
2016-04-151408.001408.001365.001370.005350073847900
2016-04-141386.001408.001363.001408.004920068580300
2016-04-131342.001372.001330.001362.004400059756800
2016-04-121337.001361.001323.001340.004970066682800
2016-04-111341.001351.001293.001336.005070066905900
2016-04-081313.001378.001299.001354.0094700127424400
2016-04-071308.001371.001297.001343.006310084406400
2016-04-061301.001331.001280.001303.005980077839800
2016-04-051361.001368.001308.001320.00100800134194800
2016-04-041363.001407.001346.001381.00105300144741800
2016-04-011405.001422.001349.001372.0081300111820500
2016-03-311425.001444.001392.001404.004960070066100
2016-03-301458.001465.001421.001425.005120073395400
2016-03-291367.001444.001367.001435.0089500126162900
2016-03-282758.002758.002677.002754.003530096317900
2016-03-252693.002714.002673.002712.003320089561100
2016-03-242605.002722.002605.002673.0039300104683400
2016-03-232597.002689.002580.002619.0039700104006700

   ※ 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