[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 
2017-03-231173.001175.001162.001165.004340050822300
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
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

   ※ 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