[4956 東証1部] コニシ 日足 時系列データ (2010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 
2010-12-30995.00997.00977.00980.0089008754500
2010-12-29981.001003.00981.001003.0045004483600
2010-12-28997.00997.00982.00984.0030002959800
2010-12-27989.00994.00965.00991.001690016626400
2010-12-241013.001014.00985.00989.001880018888200
2010-12-221017.001020.001012.001013.0054005492900
2010-12-211032.001032.001013.001017.001190012189400
2010-12-201018.001034.001017.001032.001260012907700
2010-12-171014.001020.001007.001015.001500015201600
2010-12-161024.001028.001010.001024.001560015949800
2010-12-151018.001026.001013.001025.002460025117600
2010-12-141010.001018.001010.001018.002830028616600
2010-12-13991.001020.00991.001010.002990029897900
2010-12-10984.00992.00984.00989.005520054405700
2010-12-09981.00985.00976.00984.0083008147100
2010-12-08980.00985.00974.00985.001930018914300
2010-12-07978.00980.00968.00980.001760017128700
2010-12-06960.00976.00956.00973.001160011222900
2010-12-03965.00973.00955.00960.002470023859600
2010-12-02948.00953.00941.00949.0090008540400
2010-12-01935.00942.00933.00940.0082007675000
2010-11-30946.00958.00933.00936.001080010178000
2010-11-29941.00956.00941.00951.0084007985200
2010-11-26943.00951.00933.00934.001570014763800
2010-11-25941.00948.00941.00941.002150020258800
2010-11-24940.00954.00932.00941.001800016919100
2010-11-22953.00957.00952.00955.0064006109100
2010-11-19964.00966.00948.00955.0086008232100
2010-11-18947.00959.00946.00959.0091008680700
2010-11-17931.00946.00931.00946.0023002157300
2010-11-16946.00948.00931.00935.001330012476300
2010-11-15937.00947.00937.00943.001360012831100
2010-11-12959.00971.00941.00941.001930018398600
2010-11-11971.00989.00965.00973.001450014108800
2010-11-10976.00994.00976.00984.0066006513200
2010-11-09980.00984.00977.00983.0027002652500
2010-11-08980.00984.00977.00983.0047004612000
2010-11-05970.00978.00962.00975.001350013143500
2010-11-04954.00971.00953.00959.0091008762000
2010-11-02954.00970.00938.00939.001330012581000
2010-11-01938.00964.00930.00964.001750016527300
2010-10-29965.00967.00937.00938.002610024708500
2010-10-28941.00952.00932.00935.002540023782100
2010-10-27939.00954.00939.00949.001280012142600
2010-10-26963.00979.00927.00930.002570024322100
2010-10-25972.00973.00963.00963.002380023060500
2010-10-22955.00973.00954.00972.001330012874300
2010-10-21967.00967.00950.00955.001230011798800
2010-10-20979.00979.00962.00966.001610015598100
2010-10-19985.001014.00985.00998.001190011943600
2010-10-18964.001007.00964.00986.001430014119500
2010-10-151045.001045.00956.00963.002380023582600
2010-10-14978.001059.00978.001045.002930030083600
2010-10-13944.00988.00940.00979.002860027735100
2010-10-12991.00999.00943.00943.003000029336700
2010-10-081025.001028.00990.00990.001960019793900
2010-10-071021.001037.001009.001036.001020010495000
2010-10-061062.001062.001006.001022.001370014176600
2010-10-05978.001050.00978.001041.001990020480900
2010-10-041019.001020.00991.00991.001040010469000
2010-10-01998.001020.00982.001000.001690016767300
2010-09-301030.001031.001000.001008.001460014935000
2010-09-291008.001031.001004.001031.001030010464100
2010-09-28994.001016.00990.001008.0071007121300
2010-09-27983.001016.00980.001014.001580015677900
2010-09-24988.00999.00980.00983.002110020864800
2010-09-22992.001010.00986.00988.0064006408600
2010-09-211010.001019.00999.001001.0069006953900
2010-09-17996.001020.00996.001009.0096009693700
2010-09-16996.001002.00984.00996.0057005661300
2010-09-15986.001004.00966.00994.001320013070500
2010-09-14980.001000.00980.00986.001450014307000
2010-09-13961.00964.00952.00955.0041003927500
2010-09-10945.00975.00945.00967.002480023565000
2010-09-09942.00954.00939.00946.0046004352600
2010-09-08987.00987.00936.00942.0069006575500
2010-09-07983.001020.00983.00999.0056005601600
2010-09-06975.001000.00975.00995.001220012128400
2010-09-03969.00989.00969.00975.0024002358000
2010-09-02977.00988.00938.00974.0055005325700
2010-09-01925.00963.00913.00947.001510014103400
2010-08-31941.00959.00924.00926.001430013454200
2010-08-30946.00990.00946.00982.001040010109900
2010-08-27950.00957.00925.00931.001760016518700
2010-08-26948.00950.00948.00950.0095009014300
2010-08-25928.00949.00928.00948.0076007102000
2010-08-24911.00928.00911.00928.0070006462400
2010-08-23920.00936.00914.00914.0048004411100
2010-08-20939.00943.00918.00919.0041003818100
2010-08-19929.00939.00918.00939.0056005204100
2010-08-18942.00942.00912.00931.0055005126100
2010-08-17909.00912.00906.00912.0048004363800
2010-08-16909.00931.00909.00914.0043003952500
2010-08-13925.00929.00913.00922.001490013727300
2010-08-12920.00936.00920.00932.0056005192400
2010-08-11932.00933.00925.00925.001660015384800
2010-08-10940.00940.00933.00933.0043004024200
2010-08-09942.00955.00942.00955.0039003705600
2010-08-06938.00948.00933.00941.0049004605800
2010-08-05933.00939.00931.00938.0042003930600
2010-08-04937.00950.00921.00928.0082007642000
2010-08-03938.00950.00938.00945.0028002647300
2010-08-02946.00957.00934.00935.0049004602800
2010-07-30979.00979.00944.00946.0078007421400
2010-07-291038.001047.00988.00988.001700017324700
2010-07-28978.001005.00978.00996.001200011824200
2010-07-27978.00980.00976.00977.0077007525700
2010-07-26966.00980.00966.00976.0063006131500
2010-07-23953.00966.00953.00963.0057005480200
2010-07-22938.00951.00938.00951.0065006160900
2010-07-21943.00949.00943.00943.0038003587900
2010-07-20931.00951.00930.00947.0063005906300
2010-07-16969.00970.00929.00933.001200011285400
2010-07-151043.001054.00979.00984.001330013523100
2010-07-14999.001027.00994.001013.0075007585300
2010-07-13995.00999.00994.00994.001640016322200
2010-07-12984.00997.00984.00994.0044004363900
2010-07-09975.00988.00971.00984.0053005194500
2010-07-08954.00972.00948.00968.0043004145700
2010-07-07970.00970.00941.00944.0044004170100
2010-07-06940.00974.00940.00970.0050004813400
2010-07-05973.00977.00953.00956.0082007887700
2010-07-02973.00979.00973.00974.0056005459100
2010-07-01964.00975.00951.00973.001140011024100
2010-06-30939.00973.00925.00969.0084008003600
2010-06-29934.00997.00933.00954.002000018965400
2010-06-28916.00932.00915.00927.0085007822700
2010-06-25919.00921.00915.00916.001660015260000
2010-06-24919.00920.00914.00919.0038003490300
2010-06-23921.00923.00913.00922.0090008286500
2010-06-22924.00930.00924.00929.0033003054500
2010-06-21924.00935.00923.00931.001110010348900
2010-06-18930.00930.00919.00929.001080010001400
2010-06-17935.00935.00928.00930.0069006430000
2010-06-16933.00933.00925.00930.0040003718900
2010-06-15924.00925.00924.00925.0014001293800
2010-06-14924.00929.00923.00924.0028002591100
2010-06-11923.00927.00923.00923.002470022801200
2010-06-10920.00923.00919.00923.0059005430700
2010-06-09932.00935.00921.00924.0050004655200
2010-06-08920.00941.00919.00940.00106009856600
2010-06-07921.00939.00921.00933.0086007981900
2010-06-04935.00935.00923.00927.0092008543300
2010-06-03944.00956.00938.00945.00105009924600
2010-06-02945.00968.00937.00959.0059005600000
2010-06-01948.00978.00935.00975.0060005733300
2010-05-31932.00955.00932.00955.0072006809800
2010-05-28989.00989.00941.00947.001450013920300
2010-05-27993.00996.00958.00961.001800017566300
2010-05-26987.001001.00987.00993.001390013789100
2010-05-251014.001015.00974.00987.002820028333700
2010-05-241008.001018.001008.001014.001050010638300
2010-05-211030.001030.001002.001003.001360013852900
2010-05-201050.001065.001046.001056.0095009991800
2010-05-191037.001082.001026.001072.001360014309200
2010-05-181022.001035.001012.001034.001490015255700
2010-05-171000.001020.001000.001012.002230022405900
2010-05-141028.001044.001016.001017.002060021115600
2010-05-131050.001060.001022.001037.002190022782100
2010-05-121050.001053.001037.001048.0076007951100
2010-05-111065.001066.001042.001045.00990010400800
2010-05-101016.001046.001011.001046.001010010356600
2010-05-071000.001025.001000.001020.001480014993100
2010-05-061070.001072.001037.001050.001790018910000
2010-04-301068.001102.001068.001089.001800019623400
2010-04-281080.001080.001062.001065.001840019671200
2010-04-271100.001113.001091.001097.001450015932500
2010-04-261099.001114.001096.001114.001820020059200
2010-04-231082.001096.001071.001087.001960021239400
2010-04-221099.001099.001070.001082.001350014595800
2010-04-211078.001100.001077.001100.001230013400200
2010-04-201057.001081.001057.001069.001130012050900
2010-04-191051.001064.001048.001057.001370014469700
2010-04-161087.001087.001067.001076.001110011942200
2010-04-151086.001091.001062.001075.001190012867500
2010-04-141094.001097.001071.001086.001220013250000
2010-04-131085.001085.001068.001078.001110011940200
2010-04-121100.001103.001081.001091.001260013759900
2010-04-091068.001105.001068.001100.001390015125900
2010-04-081090.001090.001066.001079.001640017650700
2010-04-071105.001105.001080.001083.001970021511400
2010-04-061095.001104.001085.001092.001920021014500
2010-04-051077.001087.001069.001087.001200012927200
2010-04-021080.001080.001052.001078.0063006760100
2010-04-011092.001092.001068.001074.001950020990500
2010-03-311100.001106.001081.001091.002080022778800
2010-03-301040.001099.001024.001094.003320035284400
2010-03-291017.001050.001012.001042.001640016818900
2010-03-261029.001057.001022.001057.004020041787200
2010-03-251015.001029.001015.001022.004710048020800
2010-03-241009.001015.00999.001015.0099009993400
2010-03-231013.001013.00952.00999.001770017675600
2010-03-191015.001020.001011.001017.001100011188700
2010-03-181014.001015.001005.001013.0039003947400
2010-03-171014.001014.001003.001012.0074007484300
2010-03-161000.001015.00990.001007.001840018516300
2010-03-151020.001020.00998.001007.001790017971300
2010-03-121022.001022.00986.001011.003200032545500
2010-03-11994.001010.00989.00997.001040010382400
2010-03-101000.001010.00985.00994.001620016198300
2010-03-09997.001017.00996.001004.002030020377600
2010-03-081000.001013.00994.00997.002970029727400
2010-03-051015.001019.00993.001000.002960029781400
2010-03-041018.001020.00989.001000.002030020413700
2010-03-03985.001017.00976.001008.002850028417300
2010-03-02971.00977.00963.00976.0066006420300
2010-03-01966.00975.00960.00963.001380013330600
2010-02-26940.00954.00940.00951.001750016520200
2010-02-25933.00940.00932.00940.002470023151900
2010-02-24929.00939.00915.00932.002120019676400
2010-02-23940.00950.00924.00929.002110019858500
2010-02-22940.00941.00937.00940.001640015410900
2010-02-19939.00940.00905.00931.001500013984400
2010-02-18934.00940.00920.00926.0077007183500
2010-02-17926.00936.00915.00934.001270011821200
2010-02-16909.00926.00905.00915.0072006564300
2010-02-15894.00908.00893.00903.0083007475600
2010-02-12890.00905.00890.00894.00111009942100
2010-02-10890.00892.00886.00890.0049004362300
2010-02-09888.00893.00882.00890.001240011011100
2010-02-08889.00909.00882.00903.001380012414600
2010-02-05911.00911.00889.00895.0099008891900
2010-02-04915.00917.00892.00911.001420012864700
2010-02-03900.00927.00900.00911.0079007196200
2010-02-02916.00938.00892.00899.003630032769100
2010-02-01947.00947.00890.00928.003410031463900
2010-01-29872.00873.00857.00857.0096008325400
2010-01-28883.00883.00872.00873.0084007361500
2010-01-27896.00899.00877.00877.001500013410400
2010-01-26897.00900.00896.00896.001390012466100
2010-01-25895.00905.00895.00896.001570014077900
2010-01-22890.00895.00873.00895.001160010256500
2010-01-21893.00907.00884.00896.001520013634600
2010-01-20894.00899.00882.00893.00107009539500
2010-01-19903.00903.00887.00894.00100008977000
2010-01-18910.00920.00902.00903.0061005561800
2010-01-15918.00920.00905.00910.001280011721800
2010-01-14929.00935.00925.00927.00100009295500
2010-01-13928.00935.00912.00923.0082007600300
2010-01-12928.00930.00911.00928.0038003518100
2010-01-08911.00928.00909.00919.0074006798900
2010-01-07925.00925.00901.00906.0074006751900
2010-01-06940.00940.00925.00940.0064005987600
2010-01-05961.00961.00912.00912.0046004301000
2010-01-04944.00944.00931.00931.0029002722000

   ※ 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