[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 
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
2016-04-141351.001369.001339.001350.00309300418646600
2016-04-131348.001363.001315.001337.00380100507585100
2016-04-121273.001348.001273.001325.00371000492218100
2016-04-111287.001311.001271.001294.00363500470293200
2016-04-081237.001287.001220.001275.00488400612056800
2016-04-071196.001273.001195.001249.00736300919263300
2016-04-061136.001187.001132.001168.00756600878268100
2016-04-051122.001129.001089.001114.00290200321199100
2016-04-041156.001171.001138.001146.00262600301447000
2016-04-011214.001219.001159.001163.00323800381655400
2016-03-311187.001211.001169.001193.00316700377082300
2016-03-301200.001213.001176.001181.00308300365354800
2016-03-291234.001259.001205.001218.00300100365641000
2016-03-281260.001266.001235.001258.00339900423992600
2016-03-251277.001277.001247.001264.00267400337172300
2016-03-241280.001293.001246.001261.00354300446460100
2016-03-231311.001325.001290.001297.00143400186816900
2016-03-221286.001329.001278.001308.00344300449280000
2016-03-181338.001347.001263.001279.009294001200296400
2016-03-171340.001380.001336.001345.00323400439555700
2016-03-161297.001339.001287.001317.00256900338786900
2016-03-151298.001319.001290.001303.00235100306497200
2016-03-141321.001328.001301.001314.00245300322210000
2016-03-111289.001319.001274.001305.00438700568369400
2016-03-101314.001339.001304.001310.00305100401059000
2016-03-091326.001330.001297.001313.00425500557864000
2016-03-081390.001432.001353.001356.00447400619965800
2016-03-071389.001403.001356.001363.00371900511045100
2016-03-041339.001401.001332.001387.00543300744979100
2016-03-031261.001303.001258.001299.00411000530130500
2016-03-021244.001272.001229.001264.00501100628875000
2016-03-011191.001215.001185.001205.00424500509633800
2016-02-291280.001285.001208.001210.00469300581049300
2016-02-261246.001284.001229.001276.00506900639111100
2016-02-251219.001268.001205.001222.008407001044216400
2016-02-241163.001203.001155.001193.00452300536797400
2016-02-231198.001246.001188.001192.00568400687448200
2016-02-221194.001207.001176.001188.00312000371154000
2016-02-191220.001232.001156.001199.00605500721677100
2016-02-181207.001262.001184.001236.00579600715182300
2016-02-171167.001180.001118.001151.00713300819095200
2016-02-161238.001238.001153.001175.009994001177982900
2016-02-151126.001174.001109.001148.009205001052527700
2016-02-121117.001169.001063.001066.0010497001156138500
2016-02-101185.001290.001151.001155.0018523002201548600
2016-02-091220.001223.001164.001174.00527100624532300
2016-02-081263.001284.001240.001272.00349900442081800
2016-02-051262.001306.001252.001297.00298200385438900
2016-02-041240.001306.001237.001287.00312800400745400
2016-02-031242.001262.001224.001253.00390300485432300
2016-02-021280.001302.001262.001268.00388000494970700
2016-02-011350.001368.001326.001338.00372300499817800
2016-01-291257.001324.001241.001316.00526600676952800
2016-01-281270.001275.001245.001250.00498500626290700
2016-01-271250.001291.001245.001281.00516200655171800
2016-01-261243.001256.001224.001242.00343100426541900
2016-01-251334.001334.001276.001292.00373700484048900
2016-01-221240.001278.001237.001274.00416300522729600
2016-01-211242.001266.001202.001205.00639900790147700
2016-01-201330.001330.001241.001246.00607800773998500
2016-01-191362.001374.001323.001346.00356800478044000
2016-01-181338.001371.001322.001362.00325500439014800
2016-01-151430.001448.001378.001386.00247000345889500
2016-01-141410.001414.001377.001407.00234700327032600
2016-01-131455.001460.001432.001450.00212200307085200
2016-01-121489.001493.001426.001431.00383800557010500
2016-01-081528.001539.001507.001510.00216000328226700
2016-01-071599.001620.001537.001540.00364600571159100
2016-01-061616.001624.001564.001574.00517500816946500
2016-01-051596.001640.001595.001639.00406500658366900
2016-01-041611.001639.001601.001612.00253100408783700
2015-12-301637.001658.001622.001629.00136900223688500
2015-12-291605.001639.001576.001629.00280800451722400
2015-12-281630.001655.001615.001624.00158100257698500
2015-12-251679.001684.001617.001631.00213500350475700
2015-12-241645.001693.001633.001640.00248900413379200
2015-12-221611.001648.001589.001625.00315700513401200
2015-12-211588.001644.001588.001611.00383900622707900
2015-12-181625.001633.001589.001589.00365000585979900
2015-12-171660.001679.001633.001637.00226200373376900
2015-12-161633.001681.001633.001654.00254500421991900
2015-12-151645.001669.001605.001609.00226700367998100
2015-12-141645.001663.001622.001637.00189700310245600
2015-12-111708.001710.001671.001695.00331200562354300
2015-12-101640.001691.001624.001670.00456400757067300
2015-12-091634.001658.001610.001613.00243900396974600
2015-12-081685.001685.001602.001605.00461400750964000
2015-12-071681.001718.001673.001696.00248200422784900
2015-12-041690.001716.001673.001713.00280900475646900
2015-12-031633.001715.001632.001707.006663001122020800
2015-12-021634.001647.001618.001634.00270700442766500
2015-12-011618.001632.001604.001616.00227200366831800

   ※ 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