[4956 東証1部] コニシ 30分足 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 
2017-10-2315:001996.001996.001996.001996.00670013373200
2017-10-2314:301998.001998.001992.001995.00940018753900
2017-10-2314:001996.002001.001994.001998.00620012388800
2017-10-2313:302000.002000.001992.001996.00620012380400
2017-10-2313:002001.002005.001997.001999.00780015608500
2017-10-2312:301991.002003.001985.002000.002410048153400
2017-10-2312:0000
2017-10-2311:301982.001982.001982.001982.00400792800
2017-10-2311:001974.001980.001972.001980.0045008892000
2017-10-2310:301977.001980.001972.001975.0041008100800
2017-10-2310:001986.001986.001973.001977.0041008115000
2017-10-2309:301975.001989.001975.001988.00710014071700
2017-10-2309:001969.001976.001951.001976.002780054582600
2017-10-2015:001962.001962.001962.001962.001580030999600
2017-10-2014:301964.001971.001960.001961.001400027500500
2017-10-2014:001966.001966.001962.001964.0034006676800
2017-10-2013:301964.001967.001964.001966.0013002555200
2017-10-2013:001970.001970.001965.001965.0041008069800
2017-10-2012:301967.001976.001967.001969.0045008870000
2017-10-2012:0000
2017-10-2011:301976.001976.001976.001976.00100197600
2017-10-2011:001974.001979.001974.001976.0024004744100
2017-10-2010:301967.001975.001967.001975.0037007294900
2017-10-2010:001959.001974.001955.001969.00610011985600
2017-10-2009:301942.001956.001941.001956.0045008766100
2017-10-2009:001951.001956.001942.001944.00700013626000
2017-10-1915:001956.001956.001956.001956.0046008997600
2017-10-1914:301954.001957.001950.001954.002580050376700
2017-10-1914:001965.001965.001954.001955.001100021540500
2017-10-1913:301966.001967.001961.001966.0024004714000
2017-10-1913:001961.001964.001958.001964.0033006468600
2017-10-1912:301965.001971.001959.001959.00600011793300
2017-10-1912:0000
2017-10-1911:301971.001971.001971.001971.00100197100
2017-10-1911:001955.001972.001955.001971.0048009425800
2017-10-1910:301954.001956.001953.001954.0014002736600
2017-10-1910:001948.001957.001946.001953.00530010351200
2017-10-1909:301960.001961.001949.001949.0043008405300
2017-10-1909:001958.001965.001957.001960.00720014104600
2017-10-1815:001967.001967.001967.001967.0025004917500
2017-10-1814:301969.001972.001965.001965.00750014764500
2017-10-1814:001957.001968.001957.001968.00660012958700
2017-10-1813:301957.001959.001954.001958.0023004499900
2017-10-1813:001958.001959.001955.001957.0030005870200
2017-10-1812:301961.001964.001957.001959.00530010393800
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:001965.001965.001960.001961.0037007260700
2017-10-1810:301967.001967.001965.001966.0014002751900
2017-10-1810:001968.001972.001968.001969.0028005515200
2017-10-1809:301969.001972.001967.001970.0018003545700
2017-10-1809:001984.001984.001957.001973.001110021851300
2017-10-1715:001997.001997.001997.001997.00670013379900
2017-10-1714:301996.001998.001994.001997.00520010382700
2017-10-1714:001995.001996.001994.001995.0014002793300
2017-10-1713:301997.001997.001995.001995.009001796200
2017-10-1713:001994.001997.001994.001996.0034006784100
2017-10-1712:301990.001995.001985.001993.0039007758600
2017-10-1712:0000
2017-10-1711:301984.001984.001984.001984.00100198400
2017-10-1711:001980.001984.001979.001984.0013002576500
2017-10-1710:301983.001986.001980.001980.0015002975300
2017-10-1710:001989.001990.001982.001983.0030005961600
2017-10-1709:301984.001987.001973.001984.0037007328000
2017-10-1709:001984.001988.001977.001985.00720014285600
2017-10-1615:001972.001972.001972.001972.00650012818000
2017-10-1614:301978.001978.001970.001972.00560011052600
2017-10-1614:001984.001984.001974.001980.0032006329100
2017-10-1613:301984.001986.001983.001983.0014002778700
2017-10-1613:001984.001988.001982.001983.0019003770700
2017-10-1612:301986.001987.001981.001984.0045008926300
2017-10-1612:0000
2017-10-1611:301986.001986.001986.001986.006001191600
2017-10-1611:001982.001985.001981.001984.0011002180900
2017-10-1610:301978.001981.001977.001980.0017003364800
2017-10-1610:001975.001981.001975.001977.0021004154900
2017-10-1609:301978.001985.001974.001974.0031006130300
2017-10-1609:001976.001990.001962.001983.00560011072800
2017-10-1315:001976.001976.001976.001976.0029005730400
2017-10-1314:301977.001979.001975.001976.0027005337800
2017-10-1314:001980.001980.001975.001975.0030005930700
2017-10-1313:301982.001984.001980.001982.0016003171600
2017-10-1313:001976.001986.001975.001981.00550010897500
2017-10-1312:301973.001977.001968.001976.0038007499800
2017-10-1312:0000
2017-10-1311:301966.001966.001966.001966.00300589800
2017-10-1311:001963.001969.001963.001967.0035006884200
2017-10-1310:301962.001962.001961.001961.00200392300
2017-10-1310:001960.001960.001959.001960.00500979800
2017-10-1309:301952.001964.001952.001962.0018003525700
2017-10-1309:001958.001961.001948.001950.00580011352600
2017-10-1215:001956.001956.001956.001956.0045008802000
2017-10-1214:301953.001956.001952.001956.0045008793300
2017-10-1214:001961.001961.001954.001954.0026005089300
2017-10-1213:301964.001964.001961.001961.0012002355000
2017-10-1213:001969.001969.001951.001963.00770015097100
2017-10-1212:301971.001974.001969.001969.0034006699600
2017-10-1212:0000
2017-10-1211:301970.001970.001970.001970.00200394000
2017-10-1211:001974.001977.001970.001970.0011002170900
2017-10-1210:301974.001974.001971.001971.007001381100
2017-10-1210:001977.001977.001972.001973.0012002370000
2017-10-1209:301978.001978.001974.001976.0019003754000
2017-10-1209:001989.001992.001968.001973.0042008329900
2017-10-1115:001986.001986.001986.001986.00770015292200
2017-10-1114:301983.001985.001980.001985.00970019231200
2017-10-1114:001979.001984.001979.001984.0035006936300
2017-10-1113:301976.001978.001975.001978.0019003755000
2017-10-1113:001974.001978.001974.001978.007001383500
2017-10-1112:301972.001977.001971.001975.0036007101900
2017-10-1112:0000
2017-10-1111:301967.001967.001967.001967.0010001967000
2017-10-1111:001972.001972.001962.001968.00610011996300
2017-10-1110:301974.001974.001971.001972.009001775300
2017-10-1110:001974.001976.001972.001974.0026005133800
2017-10-1109:301968.001975.001964.001975.0025004916600
2017-10-1109:001946.001968.001946.001968.00530010373100
2017-10-1015:001946.001946.001946.001946.0042008173200
2017-10-1014:301950.001950.001944.001944.0032006229500
2017-10-1014:001950.001953.001947.001949.0031006044400
2017-10-1013:301946.001952.001945.001950.0020003898800
2017-10-1013:001945.001947.001941.001946.0014002721200
2017-10-1012:301946.001949.001945.001945.0024004670200
2017-10-1012:0000
2017-10-1011:301946.001946.001946.001946.00100194600
2017-10-1011:001942.001948.001942.001947.0024004669500
2017-10-1010:301940.001944.001938.001941.0010001941100
2017-10-1010:001944.001944.001941.001942.0012002331100
2017-10-1009:301945.001949.001939.001944.0016003111400
2017-10-1009:001934.001950.001918.001950.00770014906400
2017-10-0615:001939.001939.001939.001939.0027005235300
2017-10-0614:301941.001943.001937.001939.0051009891300
2017-10-0614:001938.001942.001937.001942.0017003295700
2017-10-0613:301934.001936.001933.001936.0012002322200
2017-10-0613:001933.001938.001933.001936.0024004646100
2017-10-0612:301938.001941.001928.001933.00550010642500
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:001938.001939.001933.001935.0019003678300
2017-10-0610:301942.001943.001937.001937.0010001941200
2017-10-0610:001946.001946.001942.001943.006001166400
2017-10-0609:301937.001949.001937.001948.0012002334100
2017-10-0609:001940.001955.001934.001941.0022004275400
2017-10-0515:001954.001954.001954.001954.0026005080400
2017-10-0514:301952.001954.001949.001954.0046008981700
2017-10-0514:001954.001955.001951.001952.0028005467500
2017-10-0513:301954.001954.001950.001953.0016003122100
2017-10-0513:001954.001956.001954.001955.0010001955100
2017-10-0512:301963.001963.001952.001953.0017003327600
2017-10-0512:0000
2017-10-0511:301958.001958.001958.001958.00100195800
2017-10-0511:001953.001959.001953.001955.0015002935900
2017-10-0510:301956.001956.001955.001955.00200391100
2017-10-0510:001961.001961.001954.001955.0021004111700
2017-10-0509:301960.001963.001958.001958.009001764300
2017-10-0509:001974.001974.001959.001963.0027005306800
2017-10-0415:001974.001974.001974.001974.0022004342800
2017-10-0414:301969.001973.001965.001973.0015002953900
2017-10-0414:001972.001972.001963.001968.0031006099500
2017-10-0413:301973.001974.001973.001973.0010001973800
2017-10-0413:001974.001974.001971.001971.0010001972300
2017-10-0412:301960.001976.001960.001976.00580011405100
2017-10-0412:0000
2017-10-0411:301982.001982.001982.001982.009001783800
2017-10-0411:001980.001981.001979.001981.00300594000
2017-10-0410:301980.001981.001976.001981.0011002176400
2017-10-0410:001984.001984.001980.001980.0011002180900
2017-10-0409:301988.001988.001982.001984.007001389900
2017-10-0409:002000.002004.001983.001987.0045008985000
2017-10-0315:001983.001983.001983.001983.0049009716700
2017-10-0314:301976.001984.001976.001982.00540010696200
2017-10-0314:001973.001977.001973.001976.0020003951000
2017-10-0313:301971.001972.001971.001971.0010001971300
2017-10-0313:001975.001975.001971.001972.0022004341000
2017-10-0312:301984.001984.001967.001974.0047009288100
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:001974.001977.001972.001976.0019003751700
2017-10-0310:301972.001973.001971.001972.008001577500
2017-10-0310:001973.001977.001973.001973.0014002764000
2017-10-0309:301981.001981.001969.001971.0035006906700
2017-10-0309:002000.002010.001977.001980.00720014360200
2017-10-0215:001972.001972.001972.001972.0025004930000
2017-10-0214:301971.001972.001967.001970.0050009843300
2017-10-0214:001973.001974.001970.001970.0014002761600
2017-10-0213:301977.001978.001974.001974.0012002372500
2017-10-0213:001972.001978.001972.001978.0013002567300
2017-10-0212:301972.001974.001969.001974.0048009463600
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:001974.001974.001962.001963.0028005505700
2017-10-0210:301975.001975.001972.001973.0018003552300
2017-10-0210:001974.001975.001974.001975.00400789800
2017-10-0209:301972.001975.001965.001972.0050009850500
2017-10-0209:001999.001999.001969.001971.00870017217600
2017-09-2915:001991.001991.001991.001991.00900017919000
2017-09-2914:301993.001993.001985.001988.00820016305100
2017-09-2914:001995.001996.001993.001993.0016003191500
2017-09-2913:301998.002001.001993.001993.00520010390600
2017-09-2913:001999.002001.001998.001998.00580011597600
2017-09-2912:301989.001999.001989.001995.0049009766300
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:001992.001995.001988.001991.0014002786700
2017-09-2910:301990.001996.001989.001993.0021004183800
2017-09-2910:001981.001992.001980.001991.0017003377500
2017-09-2909:301987.001988.001982.001983.0022004367000
2017-09-2909:002000.002005.001989.001989.001420028391100
2017-09-2815:001995.001995.001995.001995.00630012568500
2017-09-2814:301991.001997.001991.001995.00840016760000
2017-09-2814:001986.001994.001982.001990.0048009541600
2017-09-2813:301989.001989.001984.001986.00530010527300
2017-09-2813:001983.001993.001983.001990.0049009748700
2017-09-2812:301969.001985.001968.001984.0047009303600
2017-09-2812:0000
2017-09-2811:301972.001972.001972.001972.00100197200
2017-09-2811:001982.001982.001961.001971.001740034300500
2017-09-2810:301982.001985.001979.001985.0018003567700
2017-09-2810:001973.001980.001972.001980.0039007705300
2017-09-2809:301969.001974.001965.001973.0037007289000
2017-09-2809:001976.001976.001965.001970.0048009452100
2017-09-2715:001966.001966.001966.001966.0039007667400
2017-09-2714:301959.001967.001959.001967.0048009417700
2017-09-2714:001962.001963.001956.001959.0025004898200
2017-09-2713:301958.001965.001958.001963.0025004905500
2017-09-2713:001953.001957.001953.001957.0027005276200
2017-09-2712:301943.001951.001940.001949.0023004475300
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:001948.001950.001939.001942.0027005248500
2017-09-2710:301946.001948.001938.001948.0026005051200
2017-09-2710:001940.001947.001940.001947.0010001943300
2017-09-2709:301945.001945.001937.001940.0029005632400
2017-09-2709:001961.001967.001939.001940.00700013656800
2017-09-2615:001960.001960.001960.001960.001290025284000
2017-09-2614:301949.001962.001948.001961.00850016616100
2017-09-2614:001950.001951.001947.001949.0026005067000
2017-09-2613:301948.001950.001947.001950.0014002728600
2017-09-2613:001954.001956.001946.001948.0018003512700
2017-09-2612:301954.001958.001951.001954.00960018765600
2017-09-2612:0000
2017-09-2611:301954.001954.001954.001954.00400781600
2017-09-2611:001948.001956.001945.001952.0051009947300
2017-09-2610:301942.001950.001942.001947.0018003503900
2017-09-2610:001946.001948.001944.001944.0010001946300
2017-09-2609:301948.001949.001940.001943.0022004280500
2017-09-2609:001940.001948.001933.001946.001000019411300
2017-09-2515:001946.001946.001946.001946.0050009730000
2017-09-2514:301944.001949.001944.001946.00980019071800
2017-09-2514:001945.001945.001942.001943.0032006221000
2017-09-2513:301941.001946.001941.001945.0026005051800
2017-09-2513:001945.001945.001941.001942.0016003109000
2017-09-2512:301942.001946.001935.001945.00820015915500
2017-09-2512:0000
2017-09-2511:301948.001948.001948.001948.00200389600
2017-09-2511:001948.001949.001945.001947.0018003505500
2017-09-2510:301950.001950.001946.001947.0022004283500
2017-09-2510:001946.001950.001946.001950.0014002727700
2017-09-2509:301951.001952.001947.001949.0027005263900
2017-09-2509:001941.001961.001941.001954.001040020252900
2017-09-2215:001941.001941.001941.001941.0024004658400
2017-09-2214:301941.001943.001936.001942.00700013583900
2017-09-2214:001939.001943.001939.001942.0021004076900
2017-09-2213:301934.001942.001934.001942.0029005621200
2017-09-2213:001931.001939.001931.001934.0027005222900
2017-09-2212:301922.001933.001922.001928.00920017708700
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:001936.001939.001930.001935.0020003868700
2017-09-2210:301933.001942.001928.001940.0036006960400
2017-09-2210:001936.001940.001930.001931.0032006192800
2017-09-2209:301944.001946.001930.001943.001330025739200
2017-09-2209:001966.001966.001942.001942.00820016010500
2017-09-2115:001966.001966.001966.001966.00520010223200
2017-09-2114:301962.001968.001962.001965.0043008451500
2017-09-2114:001966.001970.001961.001962.0034006682300
2017-09-2113:301973.001973.001965.001967.0034006691700
2017-09-2113:001967.001973.001965.001972.0029005712600
2017-09-2112:301976.001976.001966.001969.0029005715100
2017-09-2112:0000
2017-09-2111:301976.001976.001976.001976.00100197600
2017-09-2111:001969.001975.001969.001974.0018003551600
2017-09-2110:301970.001974.001970.001972.0022004337700
2017-09-2110:001964.001972.001960.001970.0026005116100
2017-09-2109:301976.001976.001959.001964.0039007664100
2017-09-2109:001970.001975.001961.001974.001310025799700
2017-09-2015:001979.001979.001979.001979.00970019196300
2017-09-2014:301973.001978.001965.001978.001070021095300
2017-09-2014:001978.001978.001972.001972.0040007898800
2017-09-2013:301980.001981.001976.001977.0026005144200
2017-09-2013:001975.001984.001975.001978.0030005941700
2017-09-2012:301977.001984.001974.001978.00600011866000
2017-09-2012:0000
2017-09-2011:301986.001986.001986.001986.00300595800
2017-09-2011:001997.001997.001984.001986.0045008954500
2017-09-2010:301997.001997.001994.001995.0026005188100
2017-09-2010:001999.002001.001996.001996.0043008595900
2017-09-2009:301999.002003.001996.001996.0050009996700
2017-09-2009:001997.002000.001987.001999.00890017756100
2017-09-1915:001997.001997.001997.001997.00930018572100
2017-09-1914:301996.001996.001991.001996.001340026719500
2017-09-1914:001998.002001.001994.001997.001080021584000
2017-09-1913:302000.002007.001997.001999.001590031826500
2017-09-1913:001995.002000.001994.002000.0046009183300
2017-09-1912:302000.002000.001991.001995.00830016567300
2017-09-1912:0000
2017-09-1911:301996.001996.001996.001996.00200399200
2017-09-1911:002002.002003.001992.001994.00880017588400
2017-09-1910:302000.002004.001998.002002.002360047204800
2017-09-1910:001996.002000.001992.001999.0049009779500
2017-09-1909:301993.001999.001990.001996.0043008574300
2017-09-1909:002000.002008.001986.001990.001260025147200
2017-09-1515:001975.001975.001975.001975.002880056880000
2017-09-1514:301949.001980.001943.001980.002090040773800
2017-09-1514:001950.001955.001947.001950.00750014637200
2017-09-1513:301956.001956.001949.001950.0050009756100
2017-09-1513:001938.001967.001938.001958.001220023811300
2017-09-1512:301925.001938.001922.001938.003040058665000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:001920.001921.001916.001918.0029005565600
2017-09-1510:301917.001924.001917.001921.0035006723300
2017-09-1510:001919.001924.001918.001919.0034006527700
2017-09-1509:301919.001923.001914.001918.00660012660800
2017-09-1509:001894.001917.001893.001915.00860016348000

   ※ 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