[4956 東証1部] コニシ 日足 時系列データ (2009年)

[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 
2009-12-30947.00950.00918.00945.0094008818300
2009-12-29935.00947.00935.00947.0043004046400
2009-12-28920.00945.00920.00935.0065006071600
2009-12-25938.00947.00920.00920.001470013782100
2009-12-24933.00938.00925.00938.0093008662200
2009-12-22898.00925.00898.00915.001830016610400
2009-12-21890.00890.00878.00888.0043003803200
2009-12-18884.00887.00881.00886.0064005654900
2009-12-17899.00899.00875.00882.0059005219000
2009-12-16900.00900.00881.00894.0090008052600
2009-12-15880.00882.00853.00875.0069005988100
2009-12-14892.00893.00868.00873.001900016803700
2009-12-11900.00900.00881.00892.002300020640100
2009-12-10880.00890.00880.00880.002120018693300
2009-12-09869.00889.00863.00880.0078006826500
2009-12-08854.00876.00854.00870.0058005040900
2009-12-07872.00885.00862.00862.0053004632200
2009-12-04880.00895.00870.00871.001620014357000
2009-12-03870.00900.00857.00895.001850016311600
2009-12-02864.00870.00843.00868.0094008099800
2009-12-01848.00854.00810.00854.001740014600700
2009-11-30802.00839.00802.00839.001750014314200
2009-11-27800.00806.00800.00802.0048003847700
2009-11-26799.00807.00799.00800.0047003769200
2009-11-25792.00799.00787.00799.002110016698300
2009-11-24802.00802.00787.00792.00103008164500
2009-11-20825.00825.00806.00806.00112009098500
2009-11-19830.00830.00813.00825.0054004437300
2009-11-18838.00842.00828.00829.001320010999000
2009-11-17835.00835.00815.00828.0085006992300
2009-11-16839.00839.00822.00827.0058004806900
2009-11-13824.00830.00821.00823.00102008417600
2009-11-12846.00846.00823.00824.0085007069900
2009-11-11859.00859.00842.00846.00104008905700
2009-11-10836.00864.00823.00854.001310011098400
2009-11-09850.00850.00826.00845.0063005311300
2009-11-06858.00858.00843.00849.0072006120200
2009-11-05850.00868.00848.00859.0055004704100
2009-11-04858.00870.00855.00870.0069005926200
2009-11-02857.00870.00857.00868.0073006288500
2009-10-30885.00887.00868.00871.001870016378800
2009-10-29848.00883.00831.00863.00105009063900
2009-10-28880.00883.00843.00847.0061005266400
2009-10-27880.00899.00849.00880.003470030335900
2009-10-26861.00881.00861.00880.001870016319200
2009-10-23860.00870.00860.00861.0088007599100
2009-10-22846.00860.00833.00860.0062005234700
2009-10-21840.00850.00829.00847.0076006376900
2009-10-20849.00853.00840.00845.0094007957100
2009-10-19844.00849.00833.00840.00116009727900
2009-10-16826.00848.00826.00844.0064005344300
2009-10-15859.00859.00836.00836.0086007260000
2009-10-14857.00858.00830.00839.00115009704500
2009-10-13854.00860.00846.00847.0054004602200
2009-10-09846.00850.00827.00850.0060005054600
2009-10-08830.00848.00824.00836.0043003596100
2009-10-07837.00837.00820.00830.0058004802500
2009-10-06830.00830.00820.00827.0069005691100
2009-10-05810.00858.00805.00856.0089007457100
2009-10-02815.00816.00805.00809.0086006967800
2009-10-01872.00872.00850.00865.0035003005000
2009-09-30874.00887.00862.00872.0024002105700
2009-09-29888.00893.00878.00889.001150010213400
2009-09-28853.00888.00853.00888.001320011386600
2009-09-25850.00855.00850.00853.001460012422900
2009-09-24835.00850.00835.00850.001270010740400
2009-09-18835.00835.00812.00835.00119009775400
2009-09-17813.00823.00812.00816.0057004646300
2009-09-16824.00830.00813.00813.0089007344700
2009-09-15808.00815.00807.00815.0034002754300
2009-09-14825.00827.00805.00806.0091007395900
2009-09-11827.00837.00827.00827.002580021370400
2009-09-10801.00832.00801.00827.00113009287500
2009-09-09810.00822.00808.00811.00110008925400
2009-09-08809.00816.00800.00806.0054004362100
2009-09-07832.00832.00814.00819.0042003450700
2009-09-04821.00830.00813.00825.00104008546400
2009-09-03814.00832.00813.00831.0093007645100
2009-09-02807.00820.00803.00815.001730013982900
2009-09-01820.00845.00818.00844.002410019884700
2009-08-31825.00839.00825.00827.00108008989300
2009-08-28825.00829.00817.00825.002860023576700
2009-08-27812.00820.00803.00819.003280026651100
2009-08-26800.00813.00800.00811.002370019126700
2009-08-25799.00800.00796.00796.003340026626000
2009-08-24788.00804.00787.00796.003720029697100
2009-08-21782.00789.00781.00789.003330026103700
2009-08-20791.00795.00785.00787.0090007110500
2009-08-19777.00790.00777.00790.0086006739200
2009-08-18787.00790.00776.00784.0073005699200
2009-08-17786.00792.00776.00788.002240017490000
2009-08-14785.00798.00778.00786.001570012346500
2009-08-13775.00789.00775.00778.00115008995500
2009-08-12780.00781.00765.00765.003670028391500
2009-08-11780.00782.00770.00772.00125009702000
2009-08-10778.00782.00773.00777.001600012450700
2009-08-07757.00776.00754.00776.001950014877300
2009-08-06764.00764.00755.00755.00120009137500
2009-08-05761.00766.00754.00763.001620012310200
2009-08-04760.00761.00750.00759.001780013464300
2009-08-03768.00768.00753.00755.0099007515300
2009-07-31754.00767.00752.00752.002440018512500
2009-07-30757.00757.00753.00753.00130009809600
2009-07-29750.00757.00750.00751.001960014745200
2009-07-28765.00771.00745.00755.003040023058300
2009-07-27763.00768.00763.00765.003290025133500
2009-07-24757.00763.00757.00763.00119009059200
2009-07-23761.00777.00753.00755.002140016275300
2009-07-22753.00768.00753.00761.002280017334100
2009-07-21759.00765.00757.00757.001320010031000
2009-07-17759.00762.00752.00752.0079005977300
2009-07-16756.00766.00753.00754.001420010781600
2009-07-15754.00760.00745.00745.001580011887500
2009-07-14755.00761.00755.00755.001390010534000
2009-07-13760.00764.00756.00758.002790021222300
2009-07-10764.00766.00756.00756.003900029693200
2009-07-09761.00776.00756.00761.003930030040800
2009-07-08760.00763.00753.00759.002600019687600
2009-07-07755.00764.00755.00761.00128009713300
2009-07-06763.00768.00757.00759.001430010869800
2009-07-03765.00770.00753.00761.002370018055200
2009-07-02776.00782.00766.00770.002970023041100
2009-07-01767.00786.00767.00775.001470011458900
2009-06-30773.00788.00763.00777.002110016371800
2009-06-29804.00804.00771.00772.003090024504400
2009-06-26795.00801.00793.00799.0097007738700
2009-06-25774.00800.00774.00791.001930015247700
2009-06-24761.00772.00760.00769.001370010510400
2009-06-23773.00773.00753.00760.001450011075400
2009-06-22776.00783.00767.00767.001880014562900
2009-06-19776.00840.00764.00775.003620028538700
2009-06-18767.00775.00763.00775.001730013298400
2009-06-17782.00782.00760.00761.002720020890700
2009-06-16800.00800.00768.00772.002410018932800
2009-06-15804.00805.00795.00798.0073005840700
2009-06-12803.00813.00790.00802.004330034800200
2009-06-11808.00810.00803.00804.001600012925300
2009-06-10801.00810.00795.00808.001590012789700
2009-06-09801.00811.00801.00802.00102008204300
2009-06-08830.00830.00806.00806.0081006614100
2009-06-05840.00840.00820.00820.0085007014800
2009-06-04834.00840.00823.00823.001240010282100
2009-06-03854.00854.00824.00824.0087007314600
2009-06-02837.00841.00827.00835.001360011367900
2009-06-01845.00845.00811.00817.001640013513400
2009-05-29860.00860.00820.00835.001890015816100
2009-05-28867.00871.00858.00867.002920025349700
2009-05-27870.00870.00854.00867.001380011973600
2009-05-26810.00890.00800.00861.005170042946500
2009-05-25800.00802.00797.00800.0096007688800
2009-05-22802.00802.00793.00793.0038003035300
2009-05-21800.00809.00799.00800.0062004968700
2009-05-20780.00800.00780.00800.0053004196900
2009-05-19790.00790.00750.00773.00126009622100
2009-05-18788.00800.00772.00772.00124009717800
2009-05-15792.00813.00784.00808.0034002705400
2009-05-14807.00819.00789.00792.0060004793200
2009-05-13815.00825.00814.00817.0051004186800
2009-05-12782.00804.00782.00793.0037002934000
2009-05-11803.00822.00783.00791.0066005285100
2009-05-08796.00818.00779.00818.0059004748300
2009-05-07828.00832.00787.00788.001540012502900
2009-05-01800.00800.00770.00788.002320018524300
2009-04-30757.00770.00752.00758.0095007225400
2009-04-28749.00761.00747.00747.00129009693400
2009-04-27746.00753.00745.00747.00106007913500
2009-04-24744.00754.00744.00744.0049003658100
2009-04-23759.00760.00740.00744.00114008535300
2009-04-22752.00765.00725.00761.002740020426100
2009-04-21757.00757.00741.00742.00123009142800
2009-04-20753.00759.00745.00759.0037002783500
2009-04-17748.00751.00745.00745.0044003295400
2009-04-16743.00766.00743.00746.0058004373800
2009-04-15762.00762.00742.00744.0035002622800
2009-04-14742.00749.00733.00739.0094006970200
2009-04-13745.00750.00740.00742.0033002455400
2009-04-10759.00759.00739.00742.0049003641800
2009-04-09732.00756.00732.00754.0037002760500
2009-04-08746.00746.00732.00732.0085006281500
2009-04-07770.00772.00755.00755.0038002893200
2009-04-06774.00789.00750.00750.0037002837200
2009-04-03764.00764.00751.00753.0030002269900
2009-04-02760.00771.00745.00754.00125009531800
2009-04-01745.00754.00730.00734.0065004824500
2009-03-31840.00840.00711.00735.002830022368100
2009-03-30790.00798.00787.00787.001870014777800
2009-03-27792.00804.00787.00787.001260010031000
2009-03-26785.00804.00778.00784.003060023974500
2009-03-25787.00787.00767.00778.0091007098500
2009-03-24800.00800.00754.00765.002610020038000
2009-03-23778.00778.00755.00761.0063004834900
2009-03-19757.00757.00749.00753.0062004676700
2009-03-18755.00757.00746.00746.0098007366400
2009-03-17747.00757.00741.00745.0099007407700
2009-03-16748.00761.00742.00747.0090006768700
2009-03-13704.00730.00704.00718.002670018921500
2009-03-12721.00734.00721.00734.0047003413400
2009-03-11755.00755.00710.00723.0067004901800
2009-03-10711.00735.00711.00717.0039002802200
2009-03-09736.00741.00712.00712.00104007594600
2009-03-06749.00766.00741.00741.002440018427700
2009-03-05770.00783.00769.00769.001610012454400
2009-03-04745.00761.00740.00761.00111008360500
2009-03-03736.00760.00736.00760.0021001577600
2009-03-02770.00779.00745.00746.002210016996700
2009-02-27752.00770.00752.00770.0085006470600
2009-02-26742.00762.00742.00752.00127009537400
2009-02-25750.00756.00740.00742.001530011400300
2009-02-24730.00750.00730.00740.0033002454200
2009-02-23745.00747.00731.00735.0068005024200
2009-02-20770.00770.00743.00745.0093007081600
2009-02-19770.00770.00765.00770.0082006307200
2009-02-18770.00776.00762.00770.00100007707800
2009-02-17768.00779.00765.00770.0045003467300
2009-02-16770.00770.00761.00768.001490011419500
2009-02-13733.00770.00733.00760.00126009618400
2009-02-12756.00770.00736.00737.0058004343500
2009-02-10760.00773.00756.00773.0054004134600
2009-02-09742.00746.00720.00737.00126009323100
2009-02-06757.00768.00746.00747.0047003543400
2009-02-05794.00794.00745.00746.002250017252100
2009-02-04771.00792.00771.00777.0058004511000
2009-02-03752.00801.00751.00795.0077006045900
2009-02-02750.00771.00750.00762.0037002808300
2009-01-30802.00802.00763.00768.0091007178600
2009-01-29824.00825.00807.00822.001440011795800
2009-01-28778.00874.00778.00824.002750023099700
2009-01-27785.00824.00773.00774.001820014407100
2009-01-26766.00782.00760.00765.0051003921100
2009-01-23774.00775.00751.00756.002430018663700
2009-01-22759.00774.00752.00774.0077005837900
2009-01-21757.00788.00750.00750.002050015756800
2009-01-20774.00777.00760.00777.0080006155200
2009-01-19762.00784.00762.00773.0088006818300
2009-01-16779.00794.00752.00762.002040015539700
2009-01-15755.00800.00755.00770.001750013557100
2009-01-14770.00797.00750.00775.002730021117400
2009-01-13800.00830.00742.00760.003490027657700
2009-01-09840.00843.00802.00825.001480012269400
2009-01-08818.00847.00812.00820.001320010890800
2009-01-07917.00924.00825.00825.005210046116400
2009-01-06940.00940.00910.00917.0068006331300
2009-01-05950.00950.00929.00940.001250011821200

   ※ 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