[5021 東証1部] コスモエネルギーホールディングス 日足 時系列データ

[5021 東証1部] コスモエネルギーホールディングス (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211728.001728.001712.001722.00155400267411100
2017-04-201733.001733.001701.001709.00329100563764900
2017-04-191799.001822.001754.001763.00333400591474200
2017-04-181743.001774.001743.001762.00249200438542200
2017-04-171750.001750.001713.001736.00257700446597300
2017-04-141759.001767.001726.001766.00256000449367000
2017-04-131843.001843.001755.001778.00334700596924000
2017-04-121842.001859.001828.001859.00224700414795100
2017-04-111891.001891.001846.001860.00242700451617500
2017-04-101896.001910.001867.001895.00258900488292600
2017-04-071855.001912.001845.001902.00289600546765300
2017-04-061875.001885.001832.001843.00274800508644000
2017-04-051916.001927.001876.001881.00301300570457000
2017-04-041891.001914.001880.001906.00304000577304300
2017-04-031903.001915.001887.001891.00258700491897500
2017-03-311929.001945.001912.001912.00362200697693100
2017-03-301919.001930.001891.001895.00279400531861300
2017-03-291919.001945.001904.001915.00277100531214000
2017-03-281905.001951.001904.001935.00401400776254600
2017-03-271902.001913.001888.001890.00262700497879200
2017-03-241927.001933.001905.001907.00279500534727400
2017-03-231921.001932.001901.001926.00381700732441700
2017-03-221931.001932.001901.001905.00345500661719100
2017-03-211969.001983.001945.001956.00300200587658400
2017-03-171930.001973.001926.001969.00460400904112300
2017-03-161921.001954.001915.001929.00233600451851000
2017-03-151938.001939.001918.001926.00261900504624000
2017-03-141954.001977.001950.001950.00256700503876300
2017-03-131957.001957.001935.001953.00194300378452400
2017-03-101970.001973.001922.001955.00275900538507000
2017-03-091920.001947.001911.001930.00229300442157300
2017-03-081973.001973.001942.001951.00131500256874100
2017-03-071949.001975.001943.001957.00268900526073900
2017-03-061900.001951.001897.001945.00268300519765500
2017-03-031951.001960.001903.001906.00368300707310500
2017-03-021927.001987.001919.001984.00475600935006000
2017-03-011907.001922.001873.001891.005523001043444300
2017-02-281927.001970.001924.001927.00299500582435200
2017-02-271983.001983.001886.001920.00395500759713600
2017-02-241936.001944.001925.001943.00165400320675700
2017-02-231931.001936.001911.001929.00160000308370700
2017-02-221950.001958.001928.001939.00239300463375900
2017-02-211937.001951.001915.001937.00422600815801300
2017-02-201960.001960.001932.001933.00192900373950300
2017-02-172002.002014.001966.001972.00310200615305000
2017-02-162015.002066.002011.002042.00309700633394200
2017-02-151992.002013.001986.002011.00320200640421100
2017-02-141976.002006.001956.001963.00332100655905500
2017-02-132008.002010.001967.001973.00395900785445800
2017-02-101953.002000.001947.001994.007436001473323800
2017-02-091834.001856.001832.001836.00224400412784100
2017-02-081857.001864.001826.001839.00365400672449000
2017-02-071875.001899.001862.001881.00194300365565700
2017-02-061928.001935.001887.001901.00210400400359100
2017-02-031900.001933.001888.001902.00239200456361200
2017-02-021938.001938.001884.001893.00370600703874100
2017-02-011901.001932.001883.001929.00359700688567200
2017-01-311953.001972.001932.001955.00308600602704700
2017-01-301985.002026.001976.002011.005290001060173100
2017-01-271924.001973.001922.001958.00353200688852400
2017-01-261930.001933.001905.001922.00316000605727500
2017-01-251940.001949.001916.001921.00146900282772400
2017-01-241915.001920.001881.001902.00215000408243300
2017-01-231920.001922.001878.001907.00216500412959500
2017-01-201893.001958.001893.001933.00444000858893600
2017-01-191882.001888.001859.001886.00248100465352500
2017-01-181845.001888.001843.001884.00176500329871000
2017-01-171863.001865.001828.001855.00269300498631300
2017-01-161840.001868.001820.001840.00397400730456500
2017-01-131831.001893.001830.001865.007015001304712400
2017-01-121750.001838.001750.001830.0012123002192147700
2017-01-111705.001732.001695.001702.00340800582641000
2017-01-101726.001728.001686.001699.00331500564046400
2017-01-061692.001743.001690.001742.00269800465148500
2017-01-051674.001710.001667.001707.00288500489948600
2017-01-041651.001694.001651.001689.00391500657849100
2016-12-301632.001648.001631.001643.00231400379403300
2016-12-291676.001683.001649.001656.00179100296663300
2016-12-281673.001706.001673.001694.00213300361030800
2016-12-271655.001678.001655.001664.0098300163603300
2016-12-261680.001695.001660.001665.00130800218537900
2016-12-221658.001682.001638.001680.00225900376297200
2016-12-211684.001701.001654.001658.00295900494794100
2016-12-201700.001700.001650.001674.00199900333886400
2016-12-191717.001720.001692.001702.00172600293631700
2016-12-161699.001733.001696.001705.00268700459655200
2016-12-151682.001701.001666.001697.00310300522587000
2016-12-141752.001759.001704.001714.00297800511466900
2016-12-131718.001746.001715.001744.00200100346614200
2016-12-121788.001832.001702.001719.007200001263314900
2016-12-091660.001728.001659.001728.007196001221475900
2016-12-081597.001641.001588.001641.00444100719529100
2016-12-071556.001600.001555.001599.00443000702563100
2016-12-061580.001596.001545.001554.00534800835137500
2016-12-051558.001570.001552.001566.00400200625556000
2016-12-021549.001560.001546.001556.00491000762769700
2016-12-011537.001556.001516.001547.008476001306949600
2016-11-301440.001458.001431.001450.00382300553185600
2016-11-291442.001462.001433.001459.00273900397753800
2016-11-281440.001440.001413.001438.00223400319195800
2016-11-251445.001474.001442.001452.00314000456672600
2016-11-241467.001470.001416.001428.00416200596154300
2016-11-221468.001509.001451.001466.00574500848387200
2016-11-211445.001460.001431.001440.00238200343871100
2016-11-181420.001443.001416.001438.00340800488074700
2016-11-171399.001418.001395.001410.00217700306757800
2016-11-161410.001424.001403.001410.00277500391045000
2016-11-151419.001422.001386.001390.00486700679928500
2016-11-141406.001449.001399.001449.00463100663559400
2016-11-111370.001408.001357.001389.00650900899956200
2016-11-101289.001337.001275.001313.00367400483120200
2016-11-091317.001324.001210.001238.00437200552483100
2016-11-081311.001323.001305.001317.00100000131473900
2016-11-071308.001329.001297.001324.00256900338855600
2016-11-041310.001310.001261.001287.00346800444972300
2016-11-021326.001341.001315.001328.00250000331155600
2016-11-011343.001343.001313.001337.00351800467584600
2016-10-311365.001380.001343.001378.00227500310300300
2016-10-281375.001392.001361.001382.00354700489097800
2016-10-271353.001362.001345.001361.00148400201061700
2016-10-261316.001363.001315.001361.00359000483286600
2016-10-251350.001376.001317.001322.00415900554642900
2016-10-241321.001347.001306.001345.00390300518516300
2016-10-211314.001333.001304.001328.00332400440284800
2016-10-201315.001319.001300.001308.00275700360707300
2016-10-191290.001312.001285.001299.00228100296721000
2016-10-181291.001302.001275.001300.00234000302831400
2016-10-171287.001300.001283.001292.00214300276986400
2016-10-141279.001300.001278.001300.00245100316580200
2016-10-131300.001300.001268.001279.00428700548982500
2016-10-121321.001329.001311.001315.00325600429194500
2016-10-111309.001349.001305.001343.00457000608397400
2016-10-071298.001306.001277.001279.00392900505452900
2016-10-061260.001293.001260.001286.00466600599217900
2016-10-051261.001264.001244.001256.00489700614819000
2016-10-041266.001275.001251.001265.00343900433456900
2016-10-031254.001279.001249.001269.00296600376797600
2016-09-301250.001274.001235.001263.00525700661959200
2016-09-291265.001297.001265.001276.00718800919482100
2016-09-281217.001235.001207.001230.00407200498481900
2016-09-271194.001245.001185.001244.00471100574889000
2016-09-261223.001223.001191.001191.00350700421956900
2016-09-231240.001240.001211.001225.00363500444639000
2016-09-211190.001225.001182.001220.00569000684686900
2016-09-201178.001185.001151.001180.00624000732325600
2016-09-161168.001183.001158.001175.00748300876839900
2016-09-151129.001160.001125.001155.00506200578820600
2016-09-141126.001151.001120.001132.00498600565959400
2016-09-131159.001165.001143.001156.00608300703435900
2016-09-121093.001168.001093.001145.0012150001385714900
2016-09-091090.001128.001086.001120.009645001072768400
2016-09-081053.001069.001049.001065.00479100508973500
2016-09-071046.001057.001041.001053.00408200428790000
2016-09-061056.001060.001046.001050.00513000538666600
2016-09-051069.001078.001055.001057.00410900438014900
2016-09-021057.001062.001047.001056.00299800315870200
2016-09-011070.001089.001056.001064.00519700556433400
2016-08-311047.001083.001044.001080.00567200605137600
2016-08-301041.001045.001031.001045.00433400449941000
2016-08-291060.001065.001042.001047.00264200277311700
2016-08-261050.001051.001033.001036.00328500341811200
2016-08-251060.001061.001034.001041.00611400637547700
2016-08-241087.001090.001064.001068.00690700740722600
2016-08-231141.001141.001092.001097.00611700676174700
2016-08-221160.001163.001142.001162.00219100253167500
2016-08-191140.001172.001135.001165.00592200683886200
2016-08-181119.001129.001109.001121.00424800475723900
2016-08-171105.001125.001097.001116.00701500777335700
2016-08-161098.001119.001079.001095.00652300713870500
2016-08-151085.001099.001082.001085.00220200239463000
2016-08-121071.001097.001063.001082.00531100574795600
2016-08-101068.001078.001054.001061.00614500652083300
2016-08-091085.001098.001077.001093.00207300225324300
2016-08-081090.001097.001075.001085.00299600324975000
2016-08-051087.001100.001071.001074.00205600221826700
2016-08-041085.001094.001068.001091.00320800347126000
2016-08-031100.001106.001077.001077.00407200441509500
2016-08-021130.001132.001100.001100.00327700364612800
2016-08-011140.001145.001127.001139.00368800420224500
2016-07-291155.001159.001125.001140.00299800341748300
2016-07-281165.001179.001148.001162.00260400302388800
2016-07-271160.001179.001151.001170.00396700464277300
2016-07-261197.001197.001130.001148.00563700649359000
2016-07-251211.001220.001195.001209.00294700356730300
2016-07-221215.001222.001207.001214.00245300297587300
2016-07-211234.001256.001224.001238.00208100257707900
2016-07-201233.001237.001206.001227.00186400227482300
2016-07-191239.001250.001223.001240.00244600303095000
2016-07-151250.001268.001237.001239.00224100280338400
2016-07-141225.001249.001220.001240.00191000236642900
2016-07-131260.001264.001242.001244.00285900358031300
2016-07-121224.001260.001210.001224.00281800346370200
2016-07-111192.001217.001172.001205.00223400266944700
2016-07-081185.001188.001154.001172.00302900355363400
2016-07-071234.001234.001182.001196.00226000271169800
2016-07-061205.001209.001180.001204.00256100306280200
2016-07-051222.001230.001207.001226.00227800277977400
2016-07-041236.001243.001217.001229.00197000242225000
2016-07-011238.001260.001216.001241.00245200303864800
2016-06-301262.001267.001241.001244.00316700395995700
2016-06-291275.001281.001215.001239.00458900568819900
2016-06-281257.001263.001211.001222.00416200512726600
2016-06-271272.001280.001222.001244.00490100607481900
2016-06-241360.001360.001222.001225.00647400815570000
2016-06-231318.001351.001303.001341.00316000420615000
2016-06-221341.001354.001300.001318.00338500445117400
2016-06-211333.001338.001299.001332.00236900313519600
2016-06-201327.001351.001320.001342.00294500394211900
2016-06-171308.001318.001294.001304.00406100529444000
2016-06-161352.001357.001300.001304.00371400488274300
2016-06-151340.001367.001325.001352.00252200340281400
2016-06-141364.001378.001328.001350.00343300462884100
2016-06-131391.001404.001362.001366.00376100517509800
2016-06-101484.001484.001406.001423.00604700863352800
2016-06-091497.001518.001481.001484.00435400650307800
2016-06-081505.001521.001489.001495.00335500503620100
2016-06-071485.001508.001476.001500.00245100366292700
2016-06-061425.001477.001421.001470.00430700626030500
2016-06-031447.001474.001446.001472.00299700438536200
2016-06-021522.001523.001437.001444.00617500907968400
2016-06-011522.001553.001515.001533.00376400578608700
2016-05-311542.001549.001512.001548.00464300713411200
2016-05-301570.001572.001542.001561.00250000389175900
2016-05-271569.001575.001531.001561.00627900977345100
2016-05-261541.001541.001511.001529.00401800613567500
2016-05-251540.001542.001510.001512.00305800465493400
2016-05-241498.001543.001490.001534.00547900836470000
2016-05-231483.001507.001440.001504.007224001075033900
2016-05-201432.001450.001418.001426.00416200595290200
2016-05-191535.001535.001429.001443.00421200613402200
2016-05-181474.001529.001467.001528.00447700674774400
2016-05-171453.001483.001437.001474.00264100386412200
2016-05-161445.001484.001423.001433.00334100482895100
2016-05-131568.001571.001424.001466.009388001399850700
2016-05-121352.001375.001319.001348.00387200519820700
2016-05-111380.001395.001370.001380.00358200494342800
2016-05-101343.001359.001316.001352.00217400292732300
2016-05-091374.001382.001331.001351.00244900330671300
2016-05-061370.001375.001344.001357.00187900254627200
2016-05-021343.001373.001329.001369.00311300421836800
2016-04-281446.001470.001401.001403.00263100375390100
2016-04-271423.001444.001416.001429.00201900289088400
2016-04-261418.001418.001398.001416.00148000208392800
2016-04-251427.001429.001392.001423.00218700310286700
2016-04-221394.001417.001380.001410.00285300400073200
2016-04-211400.001415.001396.001408.00230100323202100
2016-04-201350.001385.001350.001369.00416800571919900
2016-04-191319.001344.001308.001329.00216100286220700
2016-04-181253.001291.001228.001289.00294800374392400
2016-04-151311.001342.001305.001315.00314800415475400

   ※ 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