[7945 東証2部] コマニー 日足 時系列データ

[7945 東証2部] コマニー (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181529.001529.001515.001515.001930029440600
2017-12-151526.001534.001524.001524.0012001831500
2017-12-141520.001534.001520.001530.0054008247500
2017-12-131524.001530.001517.001523.0060009130800
2017-12-121530.001530.001520.001522.00960014620800
2017-12-111538.001538.001530.001531.0036005530500
2017-12-081527.001538.001527.001538.008001224000
2017-12-071529.001537.001524.001526.0033005041400
2017-12-061536.001537.001525.001527.0042006435400
2017-12-051545.001545.001528.001538.0038005826200
2017-12-041548.001557.001548.001557.0012001862100
2017-12-011552.001555.001544.001548.0016002477300
2017-11-301547.001558.001530.001557.0024003711300
2017-11-291557.001559.001543.001543.0016002486100
2017-11-281553.001557.001540.001540.0042006505600
2017-11-271553.001559.001553.001559.00500778600
2017-11-241536.001559.001536.001559.0041006343500
2017-11-221540.001542.001526.001533.0043006613100
2017-11-211550.001550.001549.001549.0017002634900
2017-11-201547.001549.001506.001537.0053008108000
2017-11-171558.001558.001545.001545.0037005733300
2017-11-161554.001559.001551.001558.0029004509900
2017-11-151562.001565.001541.001554.0030004658400
2017-11-141575.001576.001564.001564.0028004384200
2017-11-131569.001578.001568.001576.0037005808600
2017-11-101579.001579.001569.001569.00500785500
2017-11-091580.001580.001570.001579.0024003783800
2017-11-081571.001583.001570.001583.0023003613900
2017-11-071574.001588.001570.001580.0040006293600
2017-11-061592.001601.001592.001600.0055008776500
2017-11-021570.001579.001568.001571.0018002828100
2017-11-011569.001570.001560.001570.0039006106400
2017-10-311553.001570.001553.001570.0039006077800
2017-10-301571.001573.001551.001552.001390021679300
2017-10-271594.001598.001590.001590.008001276200
2017-10-261584.001594.001584.001594.0021003338000
2017-10-251583.001590.001583.001584.0020003172200
2017-10-241585.001585.001580.001582.0020003167900
2017-10-231593.001593.001577.001580.0028004452000
2017-10-201565.001570.001562.001570.00680010669600
2017-10-191567.001570.001565.001570.0016002509800
2017-10-181564.001570.001564.001569.0022003452200
2017-10-171555.001564.001555.001562.0013002027300
2017-10-161553.001553.001542.001550.0036005575200
2017-10-131559.001559.001540.001552.0032004937300
2017-10-121560.001560.001540.001559.0055008498800
2017-10-111562.001565.001560.001560.0030004682100
2017-10-101560.001560.001560.001560.00600936000
2017-10-061566.001568.001556.001567.0015002343100
2017-10-051569.001570.001568.001570.0042006591200
2017-10-041560.001561.001560.001560.0012001872100
2017-10-031557.001560.001550.001560.0010001556300
2017-10-021551.001554.001551.001554.00500776300
2017-09-291556.001556.001550.001551.0018002790800
2017-09-281550.001551.001550.001551.00400620200
2017-09-271557.001557.001540.001540.00600931100
2017-09-261582.001582.001502.001560.00920014165800
2017-09-251586.001593.001582.001582.0040006345800
2017-09-221577.001585.001575.001575.0037005835900
2017-09-211577.001597.001577.001593.0039006169900
2017-09-201563.001565.001563.001563.0021003284700
2017-09-191557.001568.001556.001563.0020003121000
2017-09-151555.001556.001555.001556.00300466600
2017-09-141553.001553.001553.001553.00100155300
2017-09-131566.001566.001550.001563.0042006557500
2017-09-121540.001540.001540.001540.0015002310000
2017-09-111544.001544.001538.001538.00300462200
2017-09-081543.001543.001534.001534.0012001844600
2017-09-0700
2017-09-061540.001544.001534.001544.007001076000
2017-09-051550.001559.001545.001545.0014002165400
2017-09-041550.001563.001550.001560.0017002653200
2017-09-011555.001558.001549.001549.009001398100
2017-08-311548.001548.001545.001545.0010001546100
2017-08-301549.001560.001543.001546.0032004961900
2017-08-291557.001558.001557.001558.0037005761000
2017-08-281551.001555.001551.001555.00600931000
2017-08-251562.001562.001551.001551.007001091200
2017-08-241560.001562.001550.001550.0025003887200
2017-08-231559.001559.001555.001555.0017002649100
2017-08-221540.001550.001538.001550.0030004621200
2017-08-211559.001559.001548.001549.0026004038500
2017-08-181558.001559.001550.001555.0025003892000
2017-08-171547.001554.001547.001550.0030004648400
2017-08-161544.001544.001531.001542.0017002618800
2017-08-151529.001530.001529.001530.0011001682600
2017-08-141517.001529.001516.001529.0023003494000
2017-08-101544.001544.001515.001516.0022003349200
2017-08-091551.001551.001522.001530.0032004920600
2017-08-081546.001553.001546.001551.0019002939300
2017-08-071555.001555.001546.001546.0015002326600
2017-08-041560.001560.001548.001548.0013002016800
2017-08-031545.001557.001545.001550.008001242500
2017-08-021560.001560.001540.001545.0021003255600
2017-08-011552.001570.001552.001560.00660010311600
2017-07-311577.001577.001551.001559.0023003587100
2017-07-281592.001592.001577.001577.0032005082400
2017-07-271587.001597.001587.001587.001410022378600
2017-07-261597.001599.001576.001587.002070033031400
2017-07-251583.001609.001583.001597.001530024329700
2017-07-241581.001582.001575.001580.0036005690100
2017-07-211559.001570.001559.001570.002850044447400
2017-07-201551.001551.001546.001550.0011001704600
2017-07-191549.001550.001549.001550.0015002324000
2017-07-181558.001559.001550.001550.0050007773800
2017-07-141550.001558.001550.001558.00400621000
2017-07-131550.001550.001544.001550.0022003405600
2017-07-121556.001561.001550.001550.0028004358100
2017-07-111545.001559.001545.001556.0038005889500
2017-07-101538.001540.001533.001540.0019002916600
2017-07-071531.001540.001531.001540.009001380800
2017-07-061531.001538.001530.001531.0013001991000
2017-07-051527.001548.001527.001531.0041006276300
2017-07-041544.001544.001521.001539.00930014278000
2017-07-031532.001535.001520.001535.00660010096600
2017-06-301527.001527.001516.001520.0019002889300
2017-06-291529.001535.001525.001527.0017002599200
2017-06-281525.001525.001525.001525.00600915000
2017-06-271526.001527.001526.001527.00300457900
2017-06-261516.001529.001516.001525.0058008816100
2017-06-231532.001550.001529.001538.00770011833900
2017-06-221534.001534.001526.001534.0025003832200
2017-06-211537.001537.001525.001535.0021003224800
2017-06-201532.001534.001529.001530.0021003217400
2017-06-191527.001537.001527.001527.0010001529000
2017-06-161525.001528.001522.001524.0012001829500
2017-06-151538.001538.001521.001521.0016002448500
2017-06-141537.001542.001537.001538.0021003231600
2017-06-131553.001553.001542.001543.0038005892300
2017-06-121534.001558.001534.001558.001030015899800
2017-06-091538.001538.001530.001532.0010001533700
2017-06-081539.001540.001538.001538.0044006774900
2017-06-071531.001544.001531.001537.0020003076200
2017-06-061529.001529.001529.001529.00300458700
2017-06-051529.001530.001520.001529.00500763300
2017-06-021529.001529.001529.001529.00100152900
2017-06-011530.001530.001527.001527.00200305700
2017-05-311527.001530.001527.001530.008001222800
2017-05-301526.001528.001520.001528.0017002593800
2017-05-291530.001530.001526.001528.0024003668100
2017-05-261531.001531.001514.001518.0044006708000
2017-05-251552.001553.001527.001530.00750011577300
2017-05-241564.001580.001553.001555.0062009681200
2017-05-231567.001567.001555.001555.0024003754300
2017-05-221559.001559.001550.001558.0021003269000
2017-05-191544.001555.001544.001549.0020003093400
2017-05-181537.001545.001537.001541.0020003079600
2017-05-171546.001550.001540.001545.0045006960400
2017-05-161535.001546.001535.001546.0028004310900
2017-05-151534.001546.001532.001534.0035005387500
2017-05-121543.001543.001512.001529.0065009966300
2017-05-111508.001514.001497.001509.00900013552200
2017-05-101508.001517.001506.001508.0021003170100
2017-05-091505.001505.001501.001505.0011001654600
2017-05-081529.001529.001499.001510.0040006053200
2017-05-021495.001500.001488.001499.0032004787300
2017-05-011542.001542.001480.001494.001150017537500
2017-04-281470.001485.001470.001472.0050007374000
2017-04-271476.001487.001476.001476.0022003260800
2017-04-261489.001489.001475.001476.0017002514900
2017-04-251489.001493.001467.001472.0030004450600
2017-04-241485.001485.001470.001474.0042006215400
2017-04-211484.001484.001461.001469.0048007079600
2017-04-201449.001462.001442.001462.009001308100
2017-04-191460.001460.001432.001450.0031004467600
2017-04-181455.001455.001455.001455.00200291000
2017-04-171443.001451.001443.001451.0024003465300
2017-04-141442.001443.001442.001443.0010001442600
2017-04-131443.001443.001431.001443.0023003307600
2017-04-121465.001471.001450.001450.00730010669000
2017-04-111475.001478.001469.001477.0044006487200
2017-04-101480.001481.001475.001475.0033004884100
2017-04-071459.001494.001459.001471.0012001761300
2017-04-061501.001501.001467.001467.0046006834500
2017-04-051510.001511.001502.001502.0025003765600
2017-04-041525.001525.001510.001510.0034005155100
2017-04-031528.001529.001525.001528.0013001986400
2017-03-311532.001533.001530.001530.0031004748300
2017-03-301549.001549.001527.001532.00600920100
2017-03-291558.001559.001550.001558.00600934300
2017-03-281550.001561.001550.001561.0021003259700
2017-03-271552.001571.001550.001567.0021003262100
2017-03-241554.001555.001550.001555.0017002641600
2017-03-231584.001584.001555.001557.0032005033700
2017-03-221589.001589.001579.001582.0015002380900
2017-03-211620.001620.001577.001591.0035005591200
2017-03-171599.001610.001599.001610.0036005770100
2017-03-161585.001599.001585.001599.00400638200
2017-03-151600.001600.001571.001579.0029004634700
2017-03-141588.001588.001585.001586.00600951500
2017-03-131599.001599.001562.001588.0062009803000
2017-03-101597.001600.001597.001599.0017002717300
2017-03-091585.001595.001584.001588.0015002380500
2017-03-081584.001590.001582.001590.0013002061100
2017-03-071573.001589.001573.001584.0012001901800
2017-03-061600.001604.001570.001580.00960015223500
2017-03-031598.001600.001598.001599.0014002238700
2017-03-021637.001637.001606.001606.0034005486500
2017-03-011624.001630.001612.001622.0051008277800
2017-02-281620.001639.001619.001623.0027004396700
2017-02-271605.001605.001605.001605.008001284000
2017-02-241600.001600.001599.001600.0030004799900
2017-02-231620.001620.001597.001600.0028004495900
2017-02-221573.001605.001570.001591.001350021444900
2017-02-211568.001570.001560.001566.00640010032700
2017-02-201556.001568.001552.001560.0022003424100
2017-02-171555.001555.001550.001554.0020003106100
2017-02-161573.001573.001549.001552.00660010295100
2017-02-151560.001560.001559.001560.009001403700
2017-02-141565.001572.001559.001560.00980015348400
2017-02-131555.001561.001553.001561.00710011036200
2017-02-101550.001558.001548.001553.0061009453300
2017-02-091532.001547.001531.001547.0018002760800
2017-02-081530.001540.001530.001535.0040006137300
2017-02-071530.001531.001528.001528.0058008871400
2017-02-061530.001532.001529.001529.0020003061700
2017-02-031541.001560.001522.001529.00670010317500
2017-02-021512.001580.001512.001536.00910013995300
2017-02-011566.001599.001502.001511.0088000136444800
2017-01-311708.001711.001686.001686.00990016795200
2017-01-301715.001715.001710.001710.0023003940900
2017-01-271720.001720.001712.001715.00790013546200
2017-01-261716.001720.001715.001720.0018003089900
2017-01-251710.001724.001710.001711.00730012533300
2017-01-241714.001714.001705.001706.0024004107500
2017-01-231708.001711.001704.001704.0048008193500
2017-01-201711.001713.001700.001713.0043007334800
2017-01-191709.001716.001709.001711.009001541500
2017-01-181714.001714.001701.001709.00790013484100
2017-01-171709.001715.001703.001714.0036006158000
2017-01-161730.001730.001710.001715.00960016499000
2017-01-131707.001724.001707.001721.001320022540300
2017-01-121718.001727.001701.001727.0048008201300
2017-01-111727.001727.001710.001718.0037006364300
2017-01-101722.001722.001710.001721.001090018718000
2017-01-061718.001721.001710.001721.0022003780700
2017-01-051720.001724.001702.001718.0045007716500
2017-01-041709.001714.001709.001714.0036006168400
2016-12-301720.001720.001700.001708.0024004102100
2016-12-291721.001722.001699.001708.0052008872600
2016-12-281732.001732.001705.001711.0038006541900
2016-12-271738.001738.001701.001732.001640028452200
2016-12-261744.001746.001730.001738.001180020543300
2016-12-221700.001710.001696.001704.00940015986700
2016-12-211670.001689.001660.001683.001270021248000
2016-12-201666.001667.001653.001667.0044007306500
2016-12-191668.001668.001650.001666.00680011289700
2016-12-161665.001675.001665.001668.0047007841700
2016-12-151660.001666.001658.001663.0042006973100
2016-12-141643.001659.001643.001653.0013002146600

   ※ 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