[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 
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
2016-03-222569.002587.002519.002571.002960075965400
2016-03-182551.002582.002502.002515.0040400102141300
2016-03-172564.002566.002548.002551.003530090272400
2016-03-162575.002610.002552.002556.0046700119812600
2016-03-152670.002682.002581.002604.0039600103861800
2016-03-142649.002730.002649.002686.002420065188600
2016-03-112544.002629.002544.002617.003410087822000
2016-03-102595.002629.002592.002598.003130081398900
2016-03-092610.002610.002534.002565.002360060647700
2016-03-082621.002640.002525.002558.0047300121568800
2016-03-072690.002690.002630.002638.002100055655300
2016-03-042677.002731.002670.002691.003460093293200
2016-03-032693.002722.002650.002681.002970079554900
2016-03-022716.002748.002690.002705.0038600104892100
2016-03-012622.002647.002600.002627.003620094903500
2016-02-292736.002768.002637.002637.003570096323000
2016-02-262711.002740.002680.002706.0043000116272500
2016-02-252595.002743.002595.002704.0064100173157400
2016-02-242590.002628.002561.002595.003120080790900
2016-02-232650.002668.002548.002606.003670095455400
2016-02-222654.002662.002588.002617.0073300192425000
2016-02-192479.002559.002479.002504.0049700124498700
2016-02-182467.002535.002452.002479.0050100124744400
2016-02-172367.002446.002339.002367.002450058474300
2016-02-162298.002431.002298.002370.0043300103154400
2016-02-152173.002335.002173.002327.002920065912100
2016-02-122230.002247.002119.002123.003410074383500
2016-02-102378.002430.002209.002266.0046300106234700
2016-02-092317.002397.002317.002372.003070072436000
2016-02-082389.002489.002389.002468.001030025266600
2016-02-052365.002442.002354.002430.003230077908700
2016-02-042353.002419.002351.002415.003130074694400
2016-02-032369.002401.002334.002365.001980046819000
2016-02-022448.002454.002410.002442.002270055404000
2016-02-012560.002560.002457.002498.002660066370000
2016-01-292387.002437.002349.002414.003330080083000
2016-01-282408.002423.002395.002397.0054400130714300
2016-01-272407.002447.002394.002440.001970047748100
2016-01-262367.002407.002335.002359.001970046757400
2016-01-252346.002388.002302.002367.003030071044700
2016-01-222298.002344.002271.002337.002100048438500
2016-01-212252.002334.002218.002218.002620059357200
2016-01-202343.002350.002250.002251.001310029960000
2016-01-192305.002355.002301.002343.001700039644100
2016-01-182325.002342.002295.002324.001070024833400
2016-01-152398.002400.002332.002355.001250029505800
2016-01-142393.002393.002316.002356.003770088703600
2016-01-132424.002502.002424.002456.001730042524200
2016-01-122378.002410.002352.002390.003960094519200
2016-01-082476.002531.002459.002463.002930072794300
2016-01-072516.002555.002480.002499.003620091097200
2016-01-062610.002619.002506.002538.002200056007800
2016-01-052581.002640.002577.002610.002240058466000
2016-01-042719.002730.002592.002596.002140056442700
2015-12-302712.002736.002670.002719.001450039340600
2015-12-292696.002720.002674.002708.002090056485400
2015-12-282585.002700.002585.002691.002230059209900
2015-12-252615.002615.002560.002567.001720044498700
2015-12-242707.002715.002608.002612.001770046699100
2015-12-222619.002700.002593.002688.003660097595800
2015-12-212604.002632.002563.002619.003100080533000
2015-12-182650.002652.002550.002604.0069800181991400
2015-12-172600.002644.002539.002627.0038400100391500
2015-12-162530.002550.002500.002534.001970049844300
2015-12-152496.002530.002482.002504.003000075345000
2015-12-142520.002535.002490.002519.0054100136042000
2015-12-112499.002536.002479.002520.0065800164926800
2015-12-102506.002507.002442.002460.002680066374400
2015-12-092528.002534.002476.002506.002800070114100
2015-12-082547.002566.002496.002508.002810070760100
2015-12-072580.002621.002552.002552.002000051398500
2015-12-042536.002569.002526.002538.003310084155600
2015-12-032589.002623.002540.002605.003730096458100

   ※ 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