[4956 東証1部] コニシ 日足 時系列データ (2015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 
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
2015-12-022671.002671.002600.002609.002320060792000
2015-12-012647.002705.002632.002671.003490092997300
2015-11-302646.002650.002625.002644.001710045142600
2015-11-272603.002655.002600.002617.002800073565700
2015-11-262565.002643.002558.002577.0051000132083500
2015-11-252710.002730.002565.002565.0050400131952800
2015-11-242650.002700.002650.002696.003110083495700
2015-11-202593.002638.002593.002628.002350061453500
2015-11-192597.002600.002521.002555.003290084000800
2015-11-182500.002600.002500.002597.0065900168298300
2015-11-172425.002500.002400.002499.0064400158470200
2015-11-162368.002400.002368.002398.001110026587500
2015-11-132385.002400.002376.002399.001930046172400
2015-11-122393.002417.002382.002385.001780042652200
2015-11-112362.002400.002360.002397.001460034863600
2015-11-102353.002384.002353.002374.001250029650700
2015-11-092417.002440.002339.002370.003840091322200
2015-11-062370.002425.002367.002418.00800019189900
2015-11-052389.002425.002370.002390.002200052862500
2015-11-042328.002406.002316.002375.002920069237400
2015-11-022280.002337.002272.002291.002970068400200
2015-10-302240.002245.002201.002230.001970043970400
2015-10-292211.002227.002201.002201.00870019221300
2015-10-282240.002240.002215.002235.0025005576900
2015-10-272247.002254.002212.002223.00970021650200
2015-10-262235.002287.002230.002247.002860064461000
2015-10-232234.002238.002215.002230.00850018932400
2015-10-222222.002223.002190.002201.00570012574900
2015-10-212165.002234.002156.002220.001440031561400
2015-10-202159.002175.002150.002165.00570012334000
2015-10-192170.002181.002141.002152.00780016855200
2015-10-162177.002200.002150.002161.001230026716200
2015-10-152140.002208.002140.002165.001280027768200
2015-10-142158.002177.002115.002117.002370050662900
2015-10-132337.002337.002180.002182.003010066982800
2015-10-092380.002406.002331.002337.0043800103950000
2015-10-082340.002370.002313.002363.002970069824200
2015-10-072292.002328.002275.002325.002890066605100
2015-10-062200.002295.002185.002280.002300052153900
2015-10-052131.002193.002131.002184.00990021452500
2015-10-022138.002154.002122.002146.00680014552600
2015-10-012089.002155.002051.002131.002320049091100
2015-09-302140.002140.002051.002063.001870039046600
2015-09-292039.002165.002039.002147.003860081410200
2015-09-282075.002075.002040.002064.001520031281700
2015-09-252040.002081.002020.002081.001840037650500
2015-09-242035.002080.002035.002040.001980040585200
2015-09-182094.002110.002060.002069.002300047873500
2015-09-172098.002100.002071.002094.001100023011200
2015-09-162121.002121.002050.002095.001330027773300
2015-09-152088.002189.002084.002106.001460031255100
2015-09-142051.002119.002051.002072.00990020585000
2015-09-112031.002083.002031.002076.002900059155000
2015-09-102020.002061.002001.002052.001100022441800
2015-09-092067.002067.002032.002063.002250046168600
2015-09-082010.002057.001990.001991.001060021236700
2015-09-071978.002075.001964.002031.001100022197400
2015-09-042028.002045.001971.001990.002120042296800
2015-09-032030.002075.001990.002008.002550051564200
2015-09-022001.002040.001982.002012.003310066634300
2015-09-012177.002177.002060.002060.002300048645800
2015-08-312186.002190.002120.002184.001930041946300
2015-08-282094.002174.002057.002157.002510053584600
2015-08-272096.002106.002022.002022.001820037411000
2015-08-262060.002077.002018.002061.004310088138500
2015-08-252134.002134.002022.002035.004050084251000
2015-08-242193.002243.002137.002138.001900041482200
2015-08-212297.002322.002254.002256.001500034164000
2015-08-202372.002377.002348.002348.001340031668900
2015-08-192401.002401.002366.002372.001480035199000
2015-08-182400.002427.002380.002427.002350056605100
2015-08-172357.002415.002356.002406.001430034264100
2015-08-142356.002369.002340.002354.001870044032000
2015-08-132376.002384.002334.002365.004000094766800
2015-08-122447.002447.002397.002415.002880069639600
2015-08-112450.002465.002433.002450.001530037514600
2015-08-102415.002448.002367.002446.003150076146200
2015-08-072400.002448.002395.002430.002700065355600
2015-08-062350.002415.002342.002406.002940070456800
2015-08-052270.002350.002270.002333.001280029811000
2015-08-042292.002301.002241.002267.002500056479100
2015-08-032308.002317.002252.002292.001860042539800
2015-07-312328.002382.002319.002358.001990046948100
2015-07-302300.002325.002294.002294.002060047423700
2015-07-292300.002300.002288.002289.001280029350600
2015-07-282276.002317.002276.002302.002320053347000
2015-07-272293.002307.002283.002288.001910043774400
2015-07-242301.002320.002292.002293.002320053362800
2015-07-232241.002309.002230.002299.001530034865900
2015-07-222276.002278.002238.002240.002590058341800
2015-07-212295.002317.002278.002294.001340030734200
2015-07-172299.002313.002269.002275.001990045415000
2015-07-162320.002320.002281.002289.001210027738500
2015-07-152263.002330.002233.002314.003710085023500
2015-07-142296.002296.002236.002239.003880087443900
2015-07-132189.002261.002189.002230.002100046750400
2015-07-102162.002195.002147.002170.004090088768500
2015-07-092200.002209.002125.002188.002850062033700
2015-07-082261.002301.002202.002202.002630058703100
2015-07-072266.002286.002229.002277.002360053563300
2015-07-062261.002285.002225.002226.002180048841800
2015-07-032300.002328.002274.002297.002020046367200
2015-07-022313.002338.002286.002288.002510057827400
2015-07-012318.002331.002291.002303.002390055217600
2015-06-302300.002359.002295.002318.002870066338100
2015-06-292347.002358.002304.002304.002370055190100
2015-06-262434.002441.002397.002397.002880069644800
2015-06-252423.002455.002423.002426.003680089562300
2015-06-242400.002427.002381.002423.003110075122300
2015-06-232322.002389.002322.002387.003390079972400
2015-06-222336.002361.002324.002338.003510082128100
2015-06-192347.002374.002330.002330.003980093269900
2015-06-182364.002364.002322.002330.002650061999300
2015-06-172337.002375.002337.002350.003680086645000
2015-06-162382.002397.002314.002338.003530083114700
2015-06-152420.002441.002374.002398.002700064706800
2015-06-122450.002460.002414.002433.0043400106101700
2015-06-112396.002442.002396.002440.001300031593900
2015-06-102401.002449.002401.002406.003680089245000
2015-06-092382.002437.002382.002412.002760066858200
2015-06-082438.002447.002397.002413.001670040408900
2015-06-052407.002447.002406.002437.002840069031800
2015-06-042404.002429.002399.002419.001950047071300
2015-06-032400.002416.002384.002403.001490035702100
2015-06-022380.002413.002370.002396.002870068796200
2015-06-012426.002468.002380.002387.0053500128583600
2015-05-292416.002469.002398.002466.003060074990600
2015-05-282423.002445.002423.002432.001910046498800
2015-05-272413.002421.002394.002419.004070098160100
2015-05-262408.002440.002403.002413.002880069646900
2015-05-252350.002406.002344.002403.003520084103400
2015-05-222345.002350.002314.002344.002380055607700
2015-05-212295.002349.002295.002318.0044200102495800
2015-05-202250.002298.002250.002290.003020068765500
2015-05-192235.002243.002226.002240.002510056157800
2015-05-182223.002250.002223.002235.002020045189100
2015-05-152227.002260.002216.002223.002990066850400
2015-05-142206.002231.002206.002223.001860041350200
2015-05-132243.002276.002211.002225.003340075029200
2015-05-122218.002259.002200.002243.002900064946000
2015-05-112175.002262.002172.002237.0063300140107200
2015-05-082112.002176.002106.002149.002710058144400
2015-05-072100.002145.002093.002122.002030043145000
2015-05-012073.002128.002073.002105.002840059824500
2015-04-302105.002129.002071.002105.003020063491700
2015-04-282140.002160.002114.002144.002840060846800
2015-04-272127.002149.002127.002140.001330028461800
2015-04-242125.002140.002125.002127.002260048113800
2015-04-232136.002144.002114.002125.001740037071600
2015-04-222118.002150.002118.002136.001260026955200
2015-04-212105.002127.002083.002117.001410029764500
2015-04-202116.002137.002101.002109.001530032440900
2015-04-172119.002124.002092.002116.002920061743400
2015-04-162134.002149.002109.002131.001500031971000
2015-04-152093.002150.002093.002134.0047500101369500
2015-04-142058.002138.002058.002122.0061300129135900
2015-04-132027.002099.002021.002076.003460071659200
2015-04-102035.002048.002013.002042.002450049843200
2015-04-092030.002050.002024.002050.001780036401600
2015-04-082014.002032.002014.002032.001040021078000
2015-04-072010.002024.001993.002013.001540030983900
2015-04-062010.002016.002003.002010.00530010647400
2015-04-031994.002029.001982.002027.001450029195100
2015-04-021961.001999.001961.001994.001880037277300
2015-04-011998.002007.001960.001970.003730073816900
2015-03-312055.002055.002019.002031.001340027288500
2015-03-302078.002078.002018.002038.002860058494600
2015-03-272055.002092.002035.002061.004000082506900
2015-03-262046.002070.002046.002058.003460071103100
2015-03-252028.002048.002028.002046.001910038915500
2015-03-242053.002055.001975.002028.0063100127279900
2015-03-232072.002080.002047.002080.001490030771500
2015-03-202060.002080.002040.002051.004310088439000
2015-03-192087.002090.002044.002054.003380069787700
2015-03-182045.002045.002022.002045.002320047287800
2015-03-172050.002053.002005.002030.004150084348500
2015-03-161995.002013.001972.001997.003040060651700
2015-03-132022.002025.001972.001995.0071300142774400
2015-03-122010.002041.001967.002026.002650053675100
2015-03-111990.002000.001955.001983.002140042500300
2015-03-101999.002000.001983.001983.001630032466900
2015-03-091986.002000.001970.001990.001310026036200
2015-03-061975.002000.001975.001986.001380027439500
2015-03-051963.001985.001963.001974.001280025312700
2015-03-042016.002016.001957.001963.002640052084800
2015-03-032014.002024.001991.002000.001260025242100
2015-03-022002.002028.002000.002014.001110022316800
2015-02-272037.002037.002008.002013.002010040691000
2015-02-262022.002040.002016.002037.001490030277300
2015-02-252000.002026.001999.002007.001900038180100
2015-02-242041.002041.001995.001999.003230065116600
2015-02-232041.002042.002017.002032.001540031286000
2015-02-202046.002050.002020.002041.001690034412200
2015-02-192024.002049.002011.002046.003600073345000
2015-02-182010.002025.002003.002010.002660053633300
2015-02-172000.002006.001979.001999.001370027317000
2015-02-161975.002010.001975.001985.001590031683700
2015-02-132003.002003.001964.001971.002670052976000
2015-02-122000.002018.001983.002003.004230084688300
2015-02-101951.001984.001948.001962.002630051565900
2015-02-091988.001988.001962.001970.001440028387600
2015-02-061996.001996.001966.001970.001990039328300
2015-02-052020.002023.001930.001982.004770094586500
2015-02-041995.002032.001966.002016.004950098950900
2015-02-032049.002060.001981.001995.0050300101302900
2015-02-022030.002070.002019.002049.0051400104974200
2015-01-302016.002029.001989.002029.004850097658700
2015-01-291978.001991.001974.001976.002290045323300
2015-01-281968.002019.001968.002017.004160083003200
2015-01-271968.001970.001961.001968.002660052291800
2015-01-261954.001968.001954.001961.001830035854300
2015-01-231923.001954.001923.001954.002220043066700
2015-01-221918.001928.001896.001923.003160060310200
2015-01-211943.001944.001915.001918.001980038116500
2015-01-201903.001961.001903.001955.004270082972000
2015-01-191893.001928.001893.001917.004810091971300
2015-01-161940.001949.001870.001897.0060900116242400
2015-01-151955.001980.001947.001980.004060079838700
2015-01-141950.001967.001942.001948.003310064770400
2015-01-131952.001952.001911.001941.003370064992900
2015-01-091924.001955.001900.001954.0060300116765200
2015-01-081925.001937.001906.001924.003080059361100
2015-01-071871.001933.001871.001923.002530048357200
2015-01-061900.001908.001872.001889.003820072176800
2015-01-051930.001940.001904.001928.002110040652800

   ※ 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