[7935 東証1部] コンビ 日足 時系列データ

[7935 東証1部] コンビ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-15965.00965.00951.00955.0065006256000
2011-03-14959.00980.00959.00965.0080007753500
2011-03-11989.00991.00988.00988.001250012367500
2011-03-10992.00992.00992.00992.0035003472000
2011-03-09992.00992.00992.00992.001000992000
2011-03-08992.00992.00992.00992.0035003472000
2011-03-07992.00993.00992.00993.0025002481500
2011-03-04992.00992.00992.00992.0070006944000
2011-03-03992.00992.00991.00991.002400023804000
2011-03-02991.00991.00991.00991.0035003468500
2011-03-01991.00991.00990.00990.002600025754000
2011-02-28991.00991.00991.00991.0050004955000
2011-02-25993.00993.00991.00991.001200011903000
2011-02-24992.00992.00992.00992.001000992000
2011-02-23992.00992.00992.00992.0015001488000
2011-02-22990.00992.00990.00992.0055005450000
2011-02-21991.00991.00990.00991.001200011889500
2011-02-18991.00991.00990.00991.001350013373500
2011-02-17991.00992.00991.00991.001250012388500
2011-02-16990.00991.00990.00991.002100020796500
2011-02-15991.00991.00991.00991.00500495500
2011-02-14990.00992.00990.00992.001100010901500
2011-02-10990.00990.00990.00990.0020001980000
2011-02-0900
2011-02-08990.00990.00990.00990.0040003960000
2011-02-07991.00992.00990.00990.0045004458000
2011-02-04991.00993.00991.00993.0020001983500
2011-02-03990.00994.00990.00994.001100010915500
2011-02-02991.00995.00990.00991.0050004959000
2011-02-01996.00997.00989.00997.003300032795000
2011-01-31988.001000.00987.00990.002350023270500
2011-01-28989.00994.00987.00991.005650055951500
2011-01-27992.00992.00988.00988.0065006444000
2011-01-26986.00991.00986.00991.001050010386500
2011-01-25989.00990.00983.00989.003250032129500
2011-01-24982.00990.00982.00989.002600025678500
2011-01-21988.00988.00982.00982.001050010365000
2011-01-20989.00989.00989.00989.0045004450500
2011-01-19990.00990.00989.00990.0060005938000
2011-01-18990.00992.00990.00992.0025002476000
2011-01-17990.00990.00989.00989.0030002969000
2011-01-14990.00993.00990.00990.002400023767500
2011-01-13990.00993.00990.00990.0060005941500
2011-01-12990.00991.00990.00990.001500014852500
2011-01-11990.00992.00990.00991.0080007922000
2011-01-07990.00991.00990.00990.0015001485500
2011-01-06990.00990.00990.00990.001000990000
2011-01-05990.00992.00990.00992.0075007431000
2011-01-04991.00998.00991.00993.0040003983500
2010-12-30991.00992.00990.00991.001100010900000
2010-12-29990.00995.00990.00994.001250012389500
2010-12-28989.00990.00989.00990.0045004454000
2010-12-27990.00991.00989.00989.001650016332000
2010-12-24990.00991.00989.00990.001400013861500
2010-12-22998.00998.00987.00990.007850077702500
2010-12-21997.00999.00997.00998.006200061867000
2010-12-20997.00997.00997.00997.004350043369500
2010-12-17997.00998.00997.00997.003400033905500
2010-12-16998.00998.00997.00997.003550035410000
2010-12-15997.00999.00997.00999.004900048899000
2010-12-14998.00998.00997.00997.007400073836000
2010-12-13997.00998.00997.00998.003000029923500
2010-12-10998.00998.00997.00997.004450044388000
2010-12-09997.00998.00997.00998.001650016453000
2010-12-08997.00998.00997.00997.003700036897000
2010-12-07995.00998.00995.00997.00137000136504500
2010-12-06995.00996.00995.00995.003300032841000
2010-12-03995.00996.00995.00995.003050030358500
2010-12-02995.00996.00995.00995.007350073154500
2010-12-01995.00996.00995.00995.004000039803500
2010-11-30995.00996.00995.00995.005050050253000
2010-11-29995.00996.00995.00995.005100050755500
2010-11-26995.00996.00995.00995.003850038316000
2010-11-25994.00996.00994.00995.00135500134812500
2010-11-24994.00995.00994.00994.00106500105878000
2010-11-22994.00996.00994.00994.00210000208882500
2010-11-19994.00995.00994.00995.00465500462962000
2010-11-18994.00995.00994.00994.00256000254619000
2010-11-17994.00995.00994.00994.00196500195324000
2010-11-16994.00995.00994.00994.00242500241050000
2010-11-15995.00995.00994.00994.00318000316151000
2010-11-12993.00996.00993.00995.0011360001129240500
2010-11-11929.00929.00929.00929.001750016257500
2010-11-10779.00779.00779.00779.00105008179500
2010-11-09684.00684.00679.00679.0020001364500
2010-11-08677.00684.00676.00684.0080005445500
2010-11-05673.00678.00666.00675.002200014809500
2010-11-04677.00681.00662.00663.00115007708000
2010-11-02683.00683.00661.00676.0070004702000
2010-11-01637.00683.00637.00683.004600029937000
2010-10-29628.00638.00628.00633.00110006948000
2010-10-28650.00650.00628.00628.004800030458000
2010-10-27636.00644.00632.00643.00150009551000
2010-10-26640.00646.00636.00636.001650010551000
2010-10-25629.00639.00629.00630.002450015476500
2010-10-22646.00646.00637.00639.002400015379000
2010-10-21661.00661.00645.00646.0080005204000
2010-10-20668.00668.00660.00660.001700011274000
2010-10-19670.00676.00670.00670.00105007058500
2010-10-18669.00679.00667.00670.001700011395000
2010-10-15682.00690.00682.00684.0095006511500
2010-10-14687.00688.00682.00682.001650011322500
2010-10-13687.00688.00685.00686.0055003772500
2010-10-12705.00707.00687.00687.00130009127500
2010-10-08709.00723.00707.00707.0090006414500
2010-10-07723.00725.00712.00721.0065004666500
2010-10-06722.00723.00712.00713.00135009697000
2010-10-05723.00723.00702.00717.0085006058500
2010-10-04714.00724.00707.00724.0045003224500
2010-10-01720.00720.00700.00714.0050003555500
2010-09-30728.00728.00715.00715.0045003235500
2010-09-29720.00729.00708.00725.0075005428500
2010-09-28712.00712.00697.00712.0075005298000
2010-09-27722.00723.00708.00722.001550011142000
2010-09-24711.00715.00704.00704.0095006719500
2010-09-22726.00726.00703.00720.0075005366500
2010-09-21728.00728.00717.00717.002650019205000
2010-09-17729.00729.00723.00723.0090006530000
2010-09-16729.00729.00727.00727.0020001456000
2010-09-15720.00729.00718.00721.0080005786500
2010-09-14712.00727.00712.00712.0015001075500
2010-09-13708.00723.00708.00712.0030002145000
2010-09-10735.00735.00692.00702.002700019613000
2010-09-09727.00728.00720.00720.0040002898000
2010-09-08738.00738.00715.00723.001600011728000
2010-09-07700.00717.00700.00713.0065004603000
2010-09-06718.00718.00703.00709.0025001775500
2010-09-03698.00703.00695.00703.0040002789000
2010-09-02714.00715.00687.00688.0060004190500
2010-09-01708.00708.00687.00707.0050003500500
2010-08-31724.00724.00692.00708.0075005284500
2010-08-30710.00724.00701.00724.0095006777500
2010-08-27669.00715.00668.00701.00100006895500
2010-08-26663.00679.00663.00679.0050003345000
2010-08-25662.00670.00659.00670.0060003998500
2010-08-24663.00672.00663.00672.0085005664500
2010-08-23674.00674.00669.00669.0030002016000
2010-08-20684.00684.00684.00684.0020001368000
2010-08-19690.00691.00683.00691.0025001718000
2010-08-18695.00695.00683.00693.0070004833500
2010-08-17678.00686.00675.00686.0025001701500
2010-08-16677.00690.00677.00683.0080005449500
2010-08-13689.00695.00680.00683.0095006532000
2010-08-12698.00698.00679.00692.0080005490500
2010-08-11709.00709.00696.00698.0060004198500
2010-08-10704.00708.00696.00700.0060004211500
2010-08-09705.00710.00704.00704.0040002820500
2010-08-06711.00714.00711.00713.0015001069000
2010-08-05721.00721.00703.00710.0050003557500
2010-08-04724.00724.00708.00708.00105007495000
2010-08-03709.00728.00699.00711.005350038109000
2010-08-02696.00712.00696.00699.0050003518000
2010-07-30714.00714.00696.00696.0050003507500
2010-07-29711.00714.00710.00710.0040002848000
2010-07-28715.00715.00701.00711.0065004615500
2010-07-27705.00705.00696.00696.0045003159500
2010-07-26717.00717.00710.00710.0065004656000
2010-07-23701.00701.00690.00690.0015001046000
2010-07-22700.00700.00675.00677.0035002392000
2010-07-21663.00709.00663.00709.0045003110500
2010-07-20668.00668.00668.00668.00500334000
2010-07-16700.00700.00690.00690.0020001390000
2010-07-15687.00689.00685.00685.0040002745500
2010-07-14674.00689.00674.00687.0055003749000
2010-07-13684.00704.00672.00673.0075005149500
2010-07-12691.00692.00681.00682.0055003786000
2010-07-09705.00705.00696.00700.0035002452000
2010-07-08703.00711.00698.00705.0040002812000
2010-07-07705.00705.00702.00703.0025001758500
2010-07-06706.00714.00706.00712.0030002127500
2010-07-05720.00720.00705.00708.00105007488500
2010-07-02695.00696.00692.00695.0095006602000
2010-07-01695.00695.00690.00695.00110007636500
2010-06-30695.00704.00690.00700.0050003479500
2010-06-29705.00707.00700.00704.0035002466500
2010-06-28706.00706.00672.00695.001500010405500
2010-06-25715.00715.00705.00705.0060004258500
2010-06-24705.00705.00705.00705.0030002115000
2010-06-23716.00716.00704.00704.0070004945500
2010-06-22725.00725.00716.00716.0055003973500
2010-06-21729.00729.00723.00728.0085006169000
2010-06-18728.00728.00720.00725.00105007586000
2010-06-17735.00735.00721.00729.0070005095500
2010-06-16711.00735.00711.00735.002400017267500
2010-06-15715.00715.00705.00711.0075005333000
2010-06-14693.00709.00693.00709.001450010210500
2010-06-11692.00693.00672.00693.003500024156500
2010-06-10682.00691.00675.00682.0090006144500
2010-06-09685.00690.00675.00682.002950020099000
2010-06-08684.00684.00675.00681.0090006117000
2010-06-07689.00689.00672.00687.001800012240000
2010-06-04678.00689.00678.00689.001950013323500
2010-06-03666.00676.00656.00676.003250021667000
2010-06-02688.00688.00656.00656.002900019623000
2010-06-01654.00659.00651.00658.0080005249000
2010-05-31645.00656.00640.00654.001550010059500
2010-05-28641.00646.00636.00646.003250020786000
2010-05-27630.00640.00630.00633.002000012668500
2010-05-26646.00646.00632.00632.002300014662500
2010-05-25635.00640.00633.00639.002000012721500
2010-05-24637.00645.00637.00645.00125008004500
2010-05-21654.00654.00637.00643.001900012240000
2010-05-20659.00671.00652.00654.00110007246000
2010-05-19660.00664.00650.00660.004900032184000
2010-05-18671.00671.00650.00660.002950019478000
2010-05-17680.00680.00661.00668.001600010683500
2010-05-14669.00681.00662.00680.003500023377500
2010-05-13672.00680.00658.00663.009500063087000
2010-05-12697.00708.00697.00702.001450010177000
2010-05-11715.00716.00701.00704.00100007112000
2010-05-10698.00708.00694.00704.001850012944000
2010-05-07686.00715.00660.00713.002350016335000
2010-05-06715.00720.00705.00716.003800027033000
2010-04-30723.00724.00720.00721.001950014089000
2010-04-28721.00731.00721.00723.002100015224000
2010-04-27740.00742.00729.00737.005550040858500
2010-04-26740.00742.00736.00740.005800042902000
2010-04-23730.00743.00728.00740.004850035789000
2010-04-22737.00753.00729.00737.0013150097230500
2010-04-21700.00793.00698.00740.00180500138020000
2010-04-20691.00700.00691.00697.001650011497000
2010-04-19680.00692.00680.00683.001700011631500
2010-04-16690.00690.00663.00675.001700011430000
2010-04-15680.00690.00680.00686.0080005462000
2010-04-14686.00687.00684.00686.001700011654000
2010-04-13703.00703.00689.00694.00130009026000
2010-04-12696.00702.00696.00702.0090006299000
2010-04-09684.00699.00684.00696.002150014895500
2010-04-08682.00694.00682.00684.002400016478500
2010-04-07685.00688.00682.00682.00135009239000
2010-04-06682.00683.00671.00675.00135009188000
2010-04-05680.00682.00680.00682.00115007833500
2010-04-02680.00680.00673.00680.0075005081500
2010-04-01694.00694.00671.00682.00125008510000
2010-03-31686.00694.00682.00694.00130008961500
2010-03-30675.00686.00670.00686.002050013939500
2010-03-29660.00670.00659.00670.00110007335000
2010-03-26653.00662.00640.00662.004600030130500
2010-03-25637.00654.00635.00649.003750024191000
2010-03-24648.00650.00640.00640.00125008062500
2010-03-23644.00645.00637.00644.0090005785500
2010-03-19647.00649.00645.00649.0080005180500
2010-03-18648.00648.00641.00643.0070004505000
2010-03-17641.00645.00641.00645.0055003531500
2010-03-16644.00644.00641.00641.0075004815500
2010-03-15644.00644.00644.00644.0025001610000
2010-03-12634.00640.00634.00640.001650010487000
2010-03-11629.00634.00625.00634.0045002834500
2010-03-10628.00628.00625.00627.00120007521500
2010-03-09628.00637.00628.00629.0040002526500

   ※ 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