[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 
2017-12-183840.003885.003745.003760.002788001054701000
2017-12-153800.003855.003750.003840.005066001932806000
2017-12-143705.003840.003665.003800.004414001669452000
2017-12-133720.003785.003630.003655.005561002048113000
2017-12-123580.003750.003575.003720.006842002526198000
2017-12-113555.003625.003550.003590.005378001926926000
2017-12-083435.003545.003425.003540.005198001816133000
2017-12-073250.003435.003220.003385.005308001790561500
2017-12-063405.003430.003295.003295.003831001280184500
2017-12-053400.003440.003375.003430.00211100721725500
2017-12-043395.003490.003370.003420.003688001268510500
2017-12-013400.003430.003340.003380.002979001007213500
2017-11-303400.003400.003335.003375.005267001771898000
2017-11-293450.003500.003420.003440.00283800978589500
2017-11-283455.003495.003400.003440.004176001440998500
2017-11-273500.003535.003370.003485.004867001683064500
2017-11-243405.003480.003395.003425.005677001951277000
2017-11-223235.003410.003195.003365.007720002557355000
2017-11-213040.003195.003015.003165.005752001797861500
2017-11-203040.003090.003020.003030.00322700983728500
2017-11-173095.003115.003005.003050.00322500984428500
2017-11-163010.003070.002965.003055.004581001385886900
2017-11-153130.003145.003000.003010.009152002810884500
2017-11-143325.003335.003230.003230.006727002198447000
2017-11-133270.003420.003220.003375.0010495003507177500
2017-11-103060.003280.003060.003270.0014185004558754500
2017-11-092792.002832.002734.002785.00316900882657300
2017-11-082770.002795.002729.002790.003868001071033600
2017-11-072755.002797.002755.002794.00275100765490600
2017-11-062764.002781.002739.002755.00255600703628400
2017-11-022688.002747.002656.002746.00314200854034900
2017-11-012619.002697.002610.002681.003776001011258900
2017-10-312605.002630.002584.002590.00276400719045800
2017-10-302648.002675.002633.002646.005509001460033500
2017-10-272654.002655.002592.002645.00298600785708600
2017-10-262578.002654.002547.002648.00376400982178200
2017-10-252589.002619.002567.002600.00376100978960100
2017-10-242510.002583.002492.002578.004177001070611900
2017-10-232507.002521.002491.002510.00219500550419200
2017-10-202462.002510.002448.002490.00213000530116900
2017-10-192514.002514.002467.002469.00360200893787400
2017-10-182545.002572.002498.002512.00313000789035700
2017-10-172546.002546.002503.002542.00282100712690300
2017-10-162524.002550.002505.002535.00306900777040700
2017-10-132519.002532.002484.002523.00222700559304800
2017-10-122551.002552.002503.002520.00263200662547700
2017-10-112543.002572.002529.002551.00279700713769500
2017-10-102603.002603.002499.002541.005638001429615000
2017-10-062560.002636.002560.002609.004029001050323400
2017-10-052499.002564.002494.002554.00238300605932200
2017-10-042515.002548.002474.002520.00344800866877500
2017-10-032528.002544.002496.002519.003971001001551700
2017-10-022550.002557.002523.002529.00288200730797500
2017-09-292586.002594.002559.002575.00209800539263300
2017-09-282580.002600.002561.002598.00213000550693800
2017-09-272547.002577.002542.002568.00240400615679200
2017-09-262545.002570.002528.002559.007593001937118500
2017-09-252500.002536.002484.002517.006150001541944900
2017-09-222515.002515.002468.002511.00284700711218000
2017-09-212498.002545.002486.002504.004873001227605200
2017-09-202380.002480.002380.002479.004382001073841500
2017-09-192350.002399.002347.002399.00394300936018100
2017-09-152285.002330.002285.002327.00418400969911400
2017-09-142305.002314.002266.002289.00200800458897600
2017-09-132223.002313.002223.002280.00366000836279300
2017-09-122285.002285.002213.002219.00313600698713400
2017-09-112272.002293.002259.002260.00181500412717300
2017-09-082292.002306.002249.002252.00234000532335400
2017-09-072308.002322.002297.002302.00273900631724200
2017-09-062213.002301.002213.002276.00356000810482800
2017-09-052252.002280.002226.002235.00287600646410800
2017-09-042264.002279.002238.002250.00342100771334500
2017-09-012300.002304.002259.002274.00278000632520300
2017-08-312296.002314.002264.002275.00217000495459300
2017-08-302280.002307.002261.002287.00291000664643100
2017-08-292325.002332.002295.002302.00271400627068200
2017-08-282250.002341.002247.002337.005869001348978900
2017-08-252248.002258.002229.002243.00388800872710000
2017-08-242261.002281.002226.002248.007608001712755300
2017-08-232280.002310.002280.002302.008072001855949800
2017-08-222202.002247.002194.002230.006644001478611800
2017-08-212179.002189.002158.002159.00384000834271900
2017-08-182175.002195.002157.002165.00431900938421900
2017-08-172150.002204.002140.002201.004866001064298700
2017-08-162170.002214.002159.002167.006567001437736100
2017-08-152167.002196.002149.002186.006537001428942100
2017-08-142134.002214.002130.002169.0014101003049465000
2017-08-101930.001954.001925.001954.00306400595515100
2017-08-091929.001941.001906.001930.00347700670032200
2017-08-081920.001929.001908.001918.00142400273382800
2017-08-071920.001922.001891.001917.00179700344012800
2017-08-041906.001917.001890.001914.00127500243569600
2017-08-031899.001914.001886.001914.00160000304753900
2017-08-021874.001892.001874.001885.00103400194848800
2017-08-011878.001900.001867.001888.00298300560804000
2017-07-311910.001922.001902.001910.00138700265467300
2017-07-281900.001922.001900.001919.00203500389821900
2017-07-271906.001924.001896.001897.00173800331857200
2017-07-261906.001920.001899.001904.00140500267965600
2017-07-251907.001915.001895.001897.00169100321837500
2017-07-241874.001907.001871.001906.00155600294723900
2017-07-211872.001905.001865.001905.00186800353259500
2017-07-201860.001898.001852.001897.00243700459692600
2017-07-191843.001860.001837.001856.00319400591081500
2017-07-181800.001842.001799.001839.00282700516353600
2017-07-141789.001820.001787.001818.00142900258246500
2017-07-131800.001800.001783.001786.00124800223203100
2017-07-121791.001797.001784.001795.00133900239823300
2017-07-111766.001818.001763.001812.00210400379076100
2017-07-101791.001793.001765.001765.00182400323419900
2017-07-071784.001801.001779.001780.00154300275928400
2017-07-061808.001813.001790.001794.00272600490618300
2017-07-051818.001845.001805.001844.00226100413414300
2017-07-041824.001854.001820.001827.00345200635214900
2017-07-031775.001819.001774.001812.00299300540405600
2017-06-301761.001788.001761.001771.00228300404825600
2017-06-291758.001796.001757.001793.005688001012782200
2017-06-281731.001758.001731.001743.00222700388847500
2017-06-271726.001738.001715.001733.00327400566645800
2017-06-261691.001711.001687.001711.00300000511070600
2017-06-231663.001672.001643.001672.00204300340111100
2017-06-221651.001669.001641.001645.00239700395030600
2017-06-211695.001699.001660.001670.00280600469257500
2017-06-201693.001723.001685.001713.00321500549296000
2017-06-191714.001721.001687.001693.00279100473577200
2017-06-161717.001735.001709.001721.00285200491186100
2017-06-151716.001722.001702.001714.00268500459906500
2017-06-141730.001749.001723.001729.00298700517557200
2017-06-131715.001751.001715.001736.00350800608719400
2017-06-121684.001719.001682.001697.00286500487602700
2017-06-091695.001708.001683.001693.00397500673276400
2017-06-081645.001686.001636.001681.00410000684801700
2017-06-071630.001663.001629.001646.00313900517406300
2017-06-061629.001638.001603.001616.00465600751871500
2017-06-051652.001658.001615.001625.00574900936869000
2017-06-021630.001680.001626.001676.00326300543406400
2017-06-011609.001625.001601.001620.00408900660057200
2017-05-311660.001660.001608.001612.007306001185589400
2017-05-301715.001715.001681.001685.00351800594877400
2017-05-291694.001715.001681.001715.00301800512632500
2017-05-261708.001711.001682.001694.00424900719278900
2017-05-251720.001722.001706.001714.00256200438953800
2017-05-241754.001763.001728.001736.00129300224675500
2017-05-231752.001762.001721.001726.00191100330748800
2017-05-221763.001777.001747.001752.00262000461561900
2017-05-191716.001737.001709.001730.00155600268283500
2017-05-181720.001723.001698.001706.00351200599479100
2017-05-171842.001852.001744.001750.00495500880580200
2017-05-161832.001873.001826.001860.00367200680269600
2017-05-151807.001823.001768.001823.00264100475872100
2017-05-121800.001838.001772.001807.00498400897205300
2017-05-111900.001901.001843.001870.00188600353284300
2017-05-101888.001901.001867.001883.00464000873842500
2017-05-091858.001877.001842.001877.00318000593180800
2017-05-081812.001854.001807.001853.00313400577105600
2017-05-021785.001803.001781.001796.00217000389426600
2017-05-011775.001785.001766.001768.00255500452883300
2017-04-281752.001776.001752.001767.00214900379473500
2017-04-271775.001775.001751.001771.00185800327839600
2017-04-261759.001779.001740.001779.00222200393289300
2017-04-251725.001753.001720.001735.00249400433149400
2017-04-241746.001746.001717.001720.00162000279195200
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

   ※ 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