[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 
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
2016-10-121030.001035.001025.001025.0073007510700
2016-10-111050.001050.001027.001030.0084008717000
2016-10-071026.001030.001021.001027.0061006254700
2016-10-061035.001038.001024.001026.001130011633200
2016-10-051025.001043.001025.001035.001400014516200
2016-10-041026.001030.001019.001028.0072007386700
2016-10-031029.001035.001018.001019.0065006665000
2016-09-301020.001027.001018.001019.0086008774200
2016-09-291026.001036.001026.001033.0051005266000
2016-09-281022.001029.001021.001026.001180012083800
2016-09-271041.001055.001023.001055.001950020335300
2016-09-261032.001039.001030.001038.0073007552700
2016-09-231035.001041.001026.001035.001540015931400
2016-09-211015.001029.001010.001029.001020010427300
2016-09-201022.001022.001012.001013.001210012288200
2016-09-161012.001022.001008.001020.001530015544500
2016-09-151017.001020.001014.001015.0045004579600
2016-09-141008.001020.001007.001019.0064006502400
2016-09-131006.001027.001006.001013.001070010866800
2016-09-121010.001010.001005.001008.0046004635200
2016-09-091004.001015.001004.001005.001660016714300
2016-09-081012.001017.001009.001016.0062006284900
2016-09-071010.001020.001007.001020.0067006793800
2016-09-061010.001018.001006.001016.0073007374800
2016-09-051029.001029.001001.001008.002400024230600
2016-09-021026.001028.001018.001019.0023002354400
2016-09-011028.001028.001008.001023.0050005091800
2016-08-311028.001030.001012.001030.0049005014700
2016-08-301018.001018.001009.001011.0021002125800
2016-08-291013.001015.001012.001015.0034003447500
2016-08-261019.001019.001009.001013.0064006504300
2016-08-251010.001016.001008.001013.0047004752000
2016-08-241012.001016.001010.001012.0031003137400
2016-08-231029.001030.001007.001009.001040010587000
2016-08-221004.001022.001002.001020.001030010425200
2016-08-191012.001012.001001.001001.0042004223700
2016-08-181008.001008.00999.001003.0069006927500
2016-08-171006.001013.00998.001006.001380013846900
2016-08-161029.001034.001009.001009.001200012207000
2016-08-151031.001035.001021.001029.0032003290900
2016-08-121029.001034.001020.001031.0037003808100
2016-08-101029.001029.001019.001026.0035003583600
2016-08-091030.001030.001018.001028.0024002466800
2016-08-081026.001030.001016.001020.0049005006000
2016-08-051016.001024.001012.001015.0053005387300
2016-08-041016.001035.001011.001022.0046004684300
2016-08-031020.001032.001010.001023.0095009678400
2016-08-021042.001050.001023.001027.0047004850900
2016-08-011038.001054.001030.001042.0066006868600
2016-07-291025.001038.001023.001030.0051005250400
2016-07-281031.001040.001023.001025.001260012950300
2016-07-271073.001073.001041.001051.001600016960800
2016-07-261069.001073.001053.001068.001200012798600
2016-07-251065.001065.001041.001055.0082008625800
2016-07-221065.001065.001032.001035.0066006937400
2016-07-211046.001066.001037.001066.001140011982900
2016-07-201024.001042.001021.001042.0066006838400
2016-07-191016.001039.001016.001038.001140011720000
2016-07-151029.001034.001025.001026.0037003808500
2016-07-141020.001031.001020.001027.0043004415100
2016-07-131034.001047.001025.001034.0070007238500
2016-07-121039.001049.001033.001034.001090011321800
2016-07-111027.001040.001026.001040.001410014602100
2016-07-081048.001048.001025.001027.003140032757100
2016-07-071001.001016.001001.001013.0078007869900
2016-07-061007.001011.00989.001003.001320013220200
2016-07-051010.001018.001004.001014.0067006776300
2016-07-041010.001015.001003.001010.001130011388400
2016-07-011007.001023.001007.001012.0046004661800
2016-06-301027.001027.001007.001012.0022002231700
2016-06-291014.001025.001009.001013.0039003956300
2016-06-28996.001020.00990.001014.0060006062000
2016-06-271010.001013.00990.001005.0079007959600
2016-06-241030.001030.00967.00977.0099009831600
2016-06-231031.001032.001024.001032.0034003498700
2016-06-221038.001038.001026.001031.0070007236800
2016-06-211023.001028.001018.001027.0066006761700
2016-06-201030.001031.001024.001028.0060006171000
2016-06-171008.001032.00999.001032.0098009967200
2016-06-161015.001017.00985.00989.0098009790800
2016-06-151017.001030.001017.001019.0030003063900
2016-06-141027.001032.001017.001017.0039003987900
2016-06-131040.001044.001028.001028.0083008588400
2016-06-101045.001055.001040.001049.001870019557400
2016-06-091025.001045.001025.001042.0054005603200
2016-06-081029.001040.001028.001039.0052005376800
2016-06-071014.001029.001014.001024.0036003674100
2016-06-061022.001031.001010.001025.001540015775200
2016-06-031015.001022.001014.001022.0027002749800
2016-06-021018.001028.001015.001021.0040004073800
2016-06-011016.001028.001016.001023.001020010421200
2016-05-311038.001049.001038.001049.0039004068100
2016-05-301043.001043.001029.001038.0039004047800
2016-05-271040.001040.001032.001032.0052005399400
2016-05-261035.001045.001015.001022.0081008328000
2016-05-251036.001045.001030.001042.0025002600600
2016-05-241041.001045.001016.001018.0080008227700
2016-05-231046.001049.001038.001041.0088009171100
2016-05-201033.001059.001033.001050.0055005736500
2016-05-191015.001045.001015.001033.0050005151500
2016-05-181021.001027.001015.001018.0037003771500
2016-05-171015.001037.001015.001036.0038003908600
2016-05-161055.001087.001011.001014.001400014347800
2016-05-131079.001095.001052.001055.0049005230100
2016-05-121088.001100.001070.001090.0027002943100
2016-05-111100.001100.001056.001088.0039004231200
2016-05-101088.001100.001080.001100.0078008533800
2016-05-091095.001097.001063.001092.0044004786400
2016-05-061060.001072.001041.001071.0059006256800
2016-05-021026.001067.001026.001060.0051005362300
2016-04-281085.001099.001039.001067.0045004769000
2016-04-271067.001098.001067.001078.0083008938100
2016-04-261100.001100.001069.001082.0044004793000
2016-04-251100.001100.001083.001098.0055006024600
2016-04-221105.001105.001095.001104.0080008822200
2016-04-211089.001100.001089.001099.001290014128100
2016-04-201086.001087.001066.001070.0080008612000
2016-04-191065.001086.001065.001086.0055005930100
2016-04-181036.001058.001031.001055.0056005857800
2016-04-151066.001068.001046.001064.0047004994000
2016-04-141039.001066.001031.001066.0086009018600
2016-04-131045.001050.001030.001039.0045004683200
2016-04-121029.001044.001029.001036.0025002592500
2016-04-111043.001043.001021.001029.0037003811400
2016-04-081010.001045.001010.001035.0068007029600
2016-04-071043.001055.001038.001038.0017001772700
2016-04-061044.001062.00997.001045.001750018102500
2016-04-051068.001076.001020.001047.00970010117600
2016-04-041084.001097.001078.001094.0061006645800
2016-04-011106.001107.001078.001087.001410015382200
2016-03-311086.001105.001085.001100.001240013627000
2016-03-301100.001102.001080.001086.0050005447100
2016-03-291090.001102.001062.001101.001260013759000
2016-03-281101.001116.001093.001116.006430070915200
2016-03-251106.001109.001082.001098.001530016840400
2016-03-241105.001108.001098.001102.001530016868500
2016-03-231101.001110.001093.001110.002230024580700
2016-03-221050.001095.001049.001095.001760018893700
2016-03-181053.001055.001030.001039.001120011654300
2016-03-171064.001071.001030.001040.0069007257900
2016-03-161059.001073.001054.001055.0084008929000
2016-03-151050.001062.001049.001059.0051005386900
2016-03-141047.001060.001047.001056.0078008217300
2016-03-111022.001047.001021.001044.001370014109100
2016-03-101031.001038.001018.001037.0057005885000
2016-03-091020.001029.001017.001028.0044004496300
2016-03-081021.001035.001020.001025.0062006355100
2016-03-071030.001034.001022.001023.0027002770600
2016-03-041015.001034.001015.001030.0056005746200
2016-03-031010.001028.001010.001028.0074007563400
2016-03-021010.001025.001009.001010.0057005787700
2016-03-011015.001022.00999.001008.0062006272600
2016-02-291026.001028.001010.001021.001230012590700
2016-02-261008.001013.001003.001006.0081008171500
2016-02-25972.001003.00972.001002.0071007062300
2016-02-24985.00988.00969.00972.001280012523500
2016-02-231010.001010.00988.00988.0076007603600
2016-02-22985.001000.00982.001000.001480014696600
2016-02-19969.00973.00958.00972.001600015462000
2016-02-18960.00986.00955.00969.0079007645400
2016-02-17963.00964.00944.00957.0057005447800
2016-02-16959.00979.00959.00963.001100010638900
2016-02-15968.00979.00952.00959.0093008963500
2016-02-12953.00960.00916.00917.002030019110200
2016-02-101020.001020.00970.00977.001590015654300
2016-02-091000.001018.00984.001003.001830018199700
2016-02-081000.001018.00999.001012.001100011046600
2016-02-051020.001024.00999.001006.002270022846100
2016-02-041072.001072.001012.001018.002500025754400
2016-02-031093.001111.001075.001084.0084009113200
2016-02-021097.001130.001097.001127.00990011028800
2016-02-011068.001130.001068.001123.001830020021300
2016-01-291055.001080.001041.001064.00980010419000
2016-01-281051.001054.001030.001050.0077008069300
2016-01-271049.001051.001031.001051.001320013817400
2016-01-261051.001051.001016.001017.001260012932700
2016-01-251055.001055.001044.001049.0086009033700
2016-01-221026.001045.001016.001042.001510015555400
2016-01-211016.001035.00994.00994.002660026932700
2016-01-201075.001075.001045.001045.001270013406600
2016-01-191080.001085.001063.001075.0081008692400
2016-01-181060.001079.001056.001075.0048005118300
2016-01-151118.001124.001076.001078.001140012442700
2016-01-141089.001115.001085.001109.001010011156200
2016-01-131084.001105.001084.001098.0084009221100
2016-01-121095.001103.001083.001083.001260013754000
2016-01-081109.001125.001100.001102.00930010300000
2016-01-071117.001123.001103.001103.00970010746600
2016-01-061121.001132.001115.001117.0069007734400
2016-01-051130.001140.001121.001121.0074008359200
2016-01-041151.001151.001131.001131.0082009336200
2015-12-301164.001166.001146.001156.0057006579300
2015-12-291147.001164.001142.001158.001010011615100
2015-12-281141.001168.001141.001147.0085009757200
2015-12-251159.001159.001131.001152.0074008515100
2015-12-241148.001157.001140.001142.00880010082000
2015-12-221163.001163.001146.001149.001050012126000
2015-12-211168.001168.001150.001163.001190013791500
2015-12-181179.001196.001170.001175.001310015418000
2015-12-171201.001201.001163.001186.0065007736700
2015-12-161190.001201.001169.001201.001020012140600
2015-12-151170.001187.001165.001167.00990011616700
2015-12-141180.001182.001172.001176.0036004232200
2015-12-111160.001200.001160.001196.002500029258600
2015-12-101200.001201.001175.001190.003270039047300
2015-12-091173.001192.001173.001180.0069008161900
2015-12-081187.001193.001181.001186.001410016717200
2015-12-071197.001205.001190.001197.001160013895700
2015-12-041199.001208.001185.001199.00990011850700
2015-12-031202.001216.001202.001216.0072008712200
2015-12-021215.001223.001212.001218.0081009852300
2015-12-011199.001214.001197.001214.0069008314300
2015-11-301214.001231.001198.001199.0060007224900
2015-11-271222.001230.001209.001222.001950023841900
2015-11-261219.001219.001190.001202.0079009523500

   ※ 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