[5909 東証1部] コロナ 日足 時系列データ

[5909 東証1部] コロナ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171200.001231.001200.001219.003150038388000
2017-10-161192.001207.001192.001199.002260027137900
2017-10-131173.001192.001171.001184.001290015253400
2017-10-121185.001186.001171.001175.0077009088300
2017-10-111179.001179.001163.001176.0072008422800
2017-10-101167.001174.001165.001172.0050005843600
2017-10-061169.001170.001165.001167.0048005602500
2017-10-051163.001170.001163.001167.0044005131600
2017-10-041189.001190.001155.001165.001370016142800
2017-10-031181.001185.001177.001185.0059006972400
2017-10-021180.001180.001160.001174.001380016122600
2017-09-291187.001201.001179.001181.002120025282600
2017-09-281184.001200.001182.001191.002280027170300
2017-09-271180.001183.001167.001179.001540018156200
2017-09-261169.001184.001169.001184.001440016987500
2017-09-251171.001178.001160.001172.00940011023200
2017-09-221177.001177.001158.001174.001410016534400
2017-09-211167.001173.001159.001166.001190013884300
2017-09-201170.001173.001165.001171.001050012277700
2017-09-191158.001173.001155.001170.001230014368600
2017-09-151146.001160.001143.001157.0078008990800
2017-09-141156.001157.001144.001147.0053006091900
2017-09-131150.001158.001150.001156.0042004853600
2017-09-121149.001154.001146.001154.0041004720500
2017-09-111137.001147.001137.001146.0051005830500
2017-09-081133.001155.001133.001135.001260014301300
2017-09-071143.001147.001133.001137.0055006262000
2017-09-061140.001154.001139.001142.0063007203100
2017-09-051145.001154.001134.001140.0086009815200
2017-09-041161.001161.001140.001145.0075008598200
2017-09-011165.001170.001161.001163.0035004075600
2017-08-311153.001177.001130.001177.001570018264900
2017-08-301142.001149.001139.001141.0026002972000
2017-08-291141.001148.001130.001142.0051005808000
2017-08-281138.001147.001136.001144.0036004108100
2017-08-251154.001160.001136.001141.001090012514000
2017-08-241140.001144.001137.001143.0039004448200
2017-08-231138.001139.001131.001135.0062007040000
2017-08-221140.001140.001128.001128.0072008178000
2017-08-211139.001139.001132.001135.0032003630700
2017-08-181147.001147.001128.001132.001030011698700
2017-08-171133.001136.001128.001131.0047005318100
2017-08-161133.001135.001127.001127.0063007111800
2017-08-151141.001141.001131.001134.0046005221800
2017-08-141137.001137.001127.001129.001030011645500
2017-08-101147.001155.001141.001148.0077008827000
2017-08-091168.001168.001150.001152.0079009103200
2017-08-081161.001170.001156.001170.0053006163700
2017-08-071169.001170.001164.001165.001500017487000
2017-08-041158.001165.001154.001160.0045005225700
2017-08-031162.001165.001154.001158.0042004869500
2017-08-021165.001165.001155.001156.0079009154200
2017-08-011158.001170.001158.001167.0048005585700
2017-07-311175.001175.001153.001156.001140013238000
2017-07-281170.001171.001158.001170.001070012455000
2017-07-271175.001176.001169.001170.00920010792100
2017-07-261168.001173.001162.001173.0073008522100
2017-07-251187.001187.001164.001168.0082009627200
2017-07-241169.001179.001164.001179.001700019921000
2017-07-211161.001168.001158.001168.001270014798200
2017-07-201162.001164.001158.001161.001020011845900
2017-07-191161.001164.001157.001163.0072008350500
2017-07-181158.001161.001158.001161.0065007535700
2017-07-141152.001164.001152.001162.0057006611100
2017-07-131158.001158.001150.001155.0038004386700
2017-07-121161.001161.001155.001158.0041004749000
2017-07-111165.001167.001158.001162.0078009072600
2017-07-101168.001170.001155.001159.002620030557700
2017-07-071150.001161.001150.001154.001050012141400
2017-07-061147.001158.001147.001158.0057006590800
2017-07-051144.001152.001138.001145.001250014309200
2017-07-041142.001156.001141.001144.001170013398700
2017-07-031140.001150.001140.001140.0048005483300
2017-06-301148.001156.001138.001139.00910010399500
2017-06-291149.001158.001146.001149.0074008513100
2017-06-281141.001163.001141.001148.001090012520600
2017-06-271158.001168.001158.001163.001550018022100
2017-06-261165.001165.001159.001161.0048005572900
2017-06-231153.001164.001152.001163.00920010676900
2017-06-221162.001164.001153.001155.00910010549800
2017-06-211157.001159.001149.001151.001140013169100
2017-06-201140.001160.001140.001153.001830021104300
2017-06-191120.001140.001120.001138.00910010300800
2017-06-161119.001124.001113.001120.0071007945600
2017-06-151116.001134.001116.001119.0061006833700
2017-06-141124.001129.001117.001117.0076008508900
2017-06-131123.001130.001122.001124.0041004615800
2017-06-121125.001127.001118.001123.0040004491400
2017-06-091125.001129.001116.001121.001000011234800
2017-06-081131.001136.001126.001126.0079008931700
2017-06-071140.001140.001130.001130.0072008149100
2017-06-061150.001150.001129.001129.0073008277700
2017-06-051146.001147.001130.001143.001200013688500
2017-06-021144.001147.001140.001147.001290014773900
2017-06-011147.001147.001143.001144.0060006866400
2017-05-311144.001146.001140.001140.0058006622500
2017-05-301144.001146.001142.001143.0042004802600
2017-05-291149.001151.001142.001144.0028003210400
2017-05-261152.001153.001146.001149.0071008172900
2017-05-251150.001158.001147.001150.00870010030500
2017-05-241146.001150.001146.001150.0055006315200
2017-05-231151.001151.001142.001146.0065007454600
2017-05-221136.001146.001131.001142.0059006711600
2017-05-191129.001135.001129.001135.0042004756500
2017-05-181123.001145.001123.001139.0066007472700
2017-05-171141.001150.001140.001148.0067007667300
2017-05-161141.001149.001141.001149.0071008139000
2017-05-151141.001157.001139.001140.001300014856100
2017-05-121165.001167.001154.001159.001770020533100
2017-05-111170.001175.001169.001171.001880022025900
2017-05-101161.001168.001157.001167.002000023277300
2017-05-091147.001162.001143.001156.002050023673800
2017-05-081143.001147.001139.001147.002640030232000
2017-05-021138.001140.001134.001135.001440016367500
2017-05-011125.001142.001125.001138.0074008403300
2017-04-281145.001145.001129.001141.0066007532400
2017-04-271138.001146.001138.001140.001940022133500
2017-04-261121.001137.001121.001132.001070012077700
2017-04-251114.001123.001112.001121.0075008397500
2017-04-241116.001116.001096.001112.001270014088100
2017-04-211090.001100.001084.001086.001620017647000
2017-04-201088.001093.001088.001090.0088009593400
2017-04-191089.001100.001080.001080.002360025650200
2017-04-181087.001093.001087.001089.0054005890000
2017-04-171082.001088.001082.001083.0038004117200
2017-04-141087.001087.001080.001082.001370014845000
2017-04-131081.001090.001080.001082.0080008676300
2017-04-121092.001101.001077.001101.001900020717400
2017-04-111099.001099.001095.001095.0055006033200
2017-04-101108.001108.001095.001099.001000011002100
2017-04-071096.001116.001096.001097.001360014984100
2017-04-061120.001130.001095.001098.001610017775600
2017-04-051105.001133.001105.001129.001530017148700
2017-04-041133.001136.001102.001110.001320014740500
2017-04-031138.001139.001123.001128.001230013913600
2017-03-311140.001147.001130.001131.001930021887100
2017-03-301150.001150.001141.001144.001310014992200
2017-03-291156.001163.001151.001153.001580018257600
2017-03-281151.001177.001151.001176.004950057515400
2017-03-271165.001173.001156.001166.004220049137900
2017-03-241165.001181.001165.001176.00990011592300
2017-03-231173.001175.001162.001165.004340050822300
2017-03-221188.001188.001181.001184.001940023006900
2017-03-211181.001190.001180.001189.0083009841100
2017-03-171180.001186.001176.001185.001480017491300
2017-03-161179.001185.001172.001185.001770020889700
2017-03-151181.001185.001179.001183.001420016783900
2017-03-141182.001185.001179.001182.001060012530800
2017-03-131178.001184.001176.001180.001460017222600
2017-03-101167.001180.001165.001174.002280026688300
2017-03-091165.001170.001162.001168.001010011784200
2017-03-081159.001166.001155.001165.0079009183000
2017-03-071160.001167.001152.001159.001760020390400
2017-03-061166.001169.001162.001165.0066007689300
2017-03-031165.001172.001165.001166.001160013528900
2017-03-021161.001178.001161.001170.002140025000500
2017-03-011167.001171.001163.001170.0055006425500
2017-02-281177.001182.001169.001171.001200014098800
2017-02-271174.001174.001160.001168.001010011808600
2017-02-241166.001174.001160.001165.001300015172700
2017-02-231169.001171.001162.001166.0069008045900
2017-02-221163.001172.001160.001160.001340015580400
2017-02-211176.001176.001160.001165.001610018778800
2017-02-201166.001175.001160.001164.0074008615700
2017-02-171177.001179.001162.001165.001310015318100
2017-02-161178.001178.001145.001172.001190013893000
2017-02-151187.001187.001167.001178.00860010138200
2017-02-141170.001183.001154.001179.001580018567700
2017-02-131159.001173.001150.001165.001460016965000
2017-02-101152.001166.001152.001161.001150013341000
2017-02-091160.001160.001146.001152.001040011986100
2017-02-081151.001160.001147.001158.001100012680400
2017-02-071160.001167.001151.001151.0073008463700
2017-02-061162.001166.001143.001160.003760043539200
2017-02-031106.001139.001106.001127.002970033229200
2017-02-021160.001161.001136.001136.00940010734700
2017-02-011144.001154.001139.001150.00920010567700
2017-01-311145.001148.001137.001140.001140013024100
2017-01-301155.001156.001146.001150.0085009780300
2017-01-271160.001160.001149.001153.001330015368800
2017-01-261160.001161.001150.001154.001120012939500
2017-01-251146.001159.001146.001153.001440016605700
2017-01-241146.001149.001135.001143.00920010517300
2017-01-231149.001149.001141.001142.0081009277200
2017-01-201153.001155.001145.001152.001360015645200
2017-01-191150.001155.001146.001155.001440016587400
2017-01-181151.001152.001131.001141.002620029918500
2017-01-171175.001175.001153.001153.001420016447300
2017-01-161179.001180.001166.001170.001260014767900
2017-01-131170.001179.001166.001179.001780020906200
2017-01-121186.001186.001164.001178.002290026860000
2017-01-111175.001176.001169.001175.001290015141300
2017-01-101174.001181.001167.001175.002820033101500
2017-01-061176.001179.001162.001174.002230026170300
2017-01-051175.001184.001174.001177.001410016607700
2017-01-041150.001180.001148.001179.002360027626700
2016-12-301143.001157.001143.001149.001110012764400
2016-12-291165.001165.001152.001157.001760020395400
2016-12-281162.001172.001130.001171.001910022179100
2016-12-271161.001170.001156.001169.001210014082200
2016-12-261161.001170.001148.001165.001690019656900
2016-12-221160.001168.001159.001164.002030023608100
2016-12-211161.001178.001151.001175.002510029318500
2016-12-201148.001177.001148.001173.002290026608400
2016-12-191180.001185.001159.001162.002270026507400
2016-12-161181.001186.001176.001180.001440017012700
2016-12-151173.001179.001171.001175.001360015970700
2016-12-141165.001177.001163.001173.002120024810400
2016-12-131160.001169.001157.001165.003160036700000
2016-12-121182.001193.001167.001170.003760044150700
2016-12-091190.001200.001189.001197.005640067219600
2016-12-081230.001230.001201.001220.002570031220300
2016-12-071211.001230.001209.001230.002480030260000
2016-12-061205.001211.001200.001205.002280027470400
2016-12-051201.001202.001181.001194.001790021338400
2016-12-021204.001208.001190.001205.001160013935000
2016-12-011196.001220.001196.001204.002750033160400
2016-11-301214.001219.001168.001192.003240039026100
2016-11-291174.001211.001167.001207.004990059745200
2016-11-281153.001170.001132.001170.001480017138000
2016-11-251187.001187.001155.001163.001960022904700
2016-11-241179.001189.001171.001176.002510029565300
2016-11-221168.001174.001150.001173.003340038909400
2016-11-211148.001163.001146.001157.002190025270100
2016-11-181133.001139.001130.001136.001450016456000
2016-11-171117.001136.001106.001130.002560028812700
2016-11-161108.001116.001100.001115.002290025373000
2016-11-151118.001118.001104.001107.001570017434300
2016-11-141105.001118.001103.001116.001190013222100
2016-11-111111.001114.001094.001104.001180013020300
2016-11-101115.001115.001098.001111.001670018499900
2016-11-091120.001120.001073.001080.002630028507700
2016-11-081104.001120.001104.001115.00980010931100
2016-11-071100.001112.001100.001104.001100012146300
2016-11-041110.001111.001091.001091.002560028118600
2016-11-021137.001137.001105.001117.001740019463900
2016-11-011124.001138.001115.001137.002380026830300
2016-10-311124.001128.001117.001124.002500028086100
2016-10-281113.001119.001098.001116.002160024046500
2016-10-271115.001116.001104.001113.001940021570500
2016-10-261110.001118.001092.001117.001860020663900
2016-10-251102.001111.001096.001111.003230035670500
2016-10-241098.001105.001085.001101.002840031175200
2016-10-211052.001054.001041.001043.0059006169900
2016-10-201044.001057.001044.001050.0060006301800
2016-10-191037.001045.001037.001044.0037003855600
2016-10-181032.001037.001030.001037.0047004863100
2016-10-171038.001041.001026.001030.0050005164900
2016-10-141030.001037.001030.001035.0038003928500
2016-10-131030.001034.001025.001030.0054005562500

   ※ 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