[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 
2016-12-091627.001636.001626.001636.0024003910500
2016-12-081622.001627.001621.001627.0026004219100
2016-12-071612.001629.001612.001621.0045007289300
2016-12-061610.001610.001603.001609.0021003376500
2016-12-051600.001609.001600.001609.0013002083500
2016-12-021617.001617.001600.001603.0010001605700
2016-12-011600.001605.001593.001597.0024003836800
2016-11-301598.001608.001596.001596.0013002080100
2016-11-291596.001610.001590.001593.0037005902600
2016-11-281591.001610.001589.001605.00920014662500
2016-11-251592.001593.001589.001593.00500795800
2016-11-241601.001610.001586.001592.00680010834200
2016-11-221609.001609.001581.001601.001390022150400
2016-11-211610.001610.001590.001598.00770012339600
2016-11-181623.001623.001608.001609.0029004680800
2016-11-171600.001607.001600.001607.0043006892500
2016-11-161600.001610.001591.001600.0031004947800
2016-11-151601.001601.001578.001590.0035005574800
2016-11-141605.001606.001600.001600.0047007540600
2016-11-111605.001613.001605.001606.0031004980100
2016-11-101600.001614.001600.001605.0060009617000
2016-11-091601.001616.001570.001591.001490023569100
2016-11-081600.001605.001599.001599.0013002082600
2016-11-071592.001610.001584.001599.001030016509000
2016-11-041604.001605.001590.001592.00850013558000
2016-11-021617.001617.001604.001604.0015002413900
2016-11-011623.001623.001602.001617.00660010654000
2016-10-311635.001635.001623.001623.0031005041100
2016-10-281631.001631.001629.001629.0012001956100
2016-10-271631.001640.001629.001631.0030004899600
2016-10-261636.001643.001634.001643.0018002945600
2016-10-251650.001650.001639.001640.0024003947400
2016-10-241652.001652.001637.001649.0022003623100
2016-10-211653.001653.001631.001647.0023003782600
2016-10-201632.001647.001632.001638.0015002456700
2016-10-191635.001635.001626.001628.0023003745400
2016-10-181633.001635.001630.001634.0020003264600
2016-10-171639.001643.001634.001634.0057009338200
2016-10-141640.001641.001628.001639.0040006547500
2016-10-131621.001643.001621.001633.0046007488800
2016-10-121621.001643.001613.001619.001580025679300
2016-10-111649.001670.001620.001621.005640092581400
2016-10-071747.001777.001747.001769.001350023691300
2016-10-061707.001745.001707.001745.00880015209200
2016-10-051683.001699.001681.001699.001000016862500
2016-10-041679.001679.001670.001670.0015002508300
2016-10-031684.001684.001675.001680.0013002187000
2016-09-301678.001684.001660.001684.00840014052800
2016-09-291685.001685.001656.001678.00610010202200
2016-09-281685.001686.001660.001686.001000016794000
2016-09-271660.001670.001659.001670.0052008635000
2016-09-261675.001680.001660.001670.00720012014300
2016-09-231669.001674.001668.001674.0051008517600
2016-09-211670.001670.001660.001660.0017002835200
2016-09-201675.001675.001652.001670.0021003509500
2016-09-161664.001672.001652.001652.0052008655500
2016-09-151680.001680.001661.001663.0019003168700
2016-09-141684.001688.001683.001683.0032005389000
2016-09-131650.001666.001650.001665.00810013411100
2016-09-121644.001648.001625.001648.0023003778800
2016-09-091616.001619.001615.001619.0011001777800
2016-09-081620.001623.001610.001616.0016002586400
2016-09-071632.001632.001616.001622.0019003075000
2016-09-061614.001630.001611.001630.00300485500
2016-09-051640.001649.001581.001591.001860030032300
2016-09-021660.001660.001650.001655.0019003142500
2016-09-011657.001667.001651.001651.0016002653700
2016-08-311659.001669.001659.001661.00600997100
2016-08-301656.001678.001655.001655.0013002158800
2016-08-291664.001675.001656.001659.0042006993200
2016-08-261680.001680.001661.001664.0013002163400
2016-08-251680.001686.001675.001675.0017002858400
2016-08-241698.001698.001697.001697.0028004754000
2016-08-231693.001697.001680.001697.0018003043300
2016-08-221695.001695.001680.001680.0014002367000
2016-08-191689.001700.001687.001690.007001183900
2016-08-181680.001705.001680.001689.0041006928600
2016-08-171695.001695.001672.001674.009001514700
2016-08-161687.001687.001679.001680.0036006059800
2016-08-151665.001684.001665.001684.0014002339400
2016-08-121663.001670.001661.001667.001110018463200
2016-08-101688.001688.001657.001662.0026004342800
2016-08-091665.001695.001659.001694.0057009541500
2016-08-081621.001665.001621.001665.0032005228600
2016-08-051639.001639.001609.001611.0033005376100
2016-08-041590.001616.001590.001601.0021003362200
2016-08-031635.001635.001590.001590.001850030011900
2016-08-021657.001657.001638.001638.00870014357800
2016-08-011700.001725.001660.001662.002260038282200
2016-07-291735.001780.001735.001780.0033005812100
2016-07-281779.001779.001740.001740.0026004585900
2016-07-271768.001781.001768.001779.0033005867800
2016-07-261782.001794.001758.001768.001800032057700
2016-07-251755.001782.001755.001782.0052009182300
2016-07-221746.001746.001727.001744.0041007125300
2016-07-211743.001750.001738.001746.00580010104300
2016-07-201736.001737.001695.001731.00960016460700
2016-07-191721.001735.001716.001732.0045007752400
2016-07-151730.001732.001719.001721.0039006726400
2016-07-141725.001744.001721.001737.001510026058900
2016-07-131755.001755.001719.001725.001340023182200
2016-07-121710.001730.001710.001715.0048008266200
2016-07-111708.001713.001701.001701.0035005976700
2016-07-081700.001715.001686.001686.00840014282800
2016-07-071735.001735.001713.001715.0024004138200
2016-07-061728.001735.001699.001730.001000017162800
2016-07-051780.001780.001743.001749.001030018124800
2016-07-041755.001755.001731.001754.001230021480100
2016-07-011661.001735.001661.001735.002130036255200
2016-06-301661.001671.001645.001651.0050008296700
2016-06-291645.001668.001631.001660.00650010709300
2016-06-281590.001627.001580.001625.0041006577400
2016-06-271612.001612.001585.001599.0040006406500
2016-06-241646.001650.001560.001572.001400022375200
2016-06-231628.001650.001613.001648.0053008646400
2016-06-221633.001634.001612.001632.00960015622700
2016-06-211675.001675.001602.001629.001010016541800
2016-06-201614.001661.001614.001661.00630010300800
2016-06-171638.001657.001612.001612.00930015137400
2016-06-161667.001690.001621.001635.001150018983000
2016-06-151628.001674.001618.001667.001510024706300
2016-06-141786.001786.001645.001653.003520059533200
2016-06-131817.001817.001764.001785.001620029058300
2016-06-101801.001835.001801.001817.001820032941900
2016-06-091824.001874.001821.001874.005310098226300
2016-06-081801.001820.001792.001816.00560010115300
2016-06-071760.001835.001760.001801.001870033687500
2016-06-061750.001761.001750.001760.001180020705500
2016-06-031732.001780.001732.001780.004080071012400
2016-06-021748.001748.001715.001721.0057009855100
2016-06-011740.001760.001716.001720.002640045982300
2016-05-311794.001794.001731.001732.002820049576200
2016-05-301823.001828.001763.001800.001930034751400
2016-05-271865.001877.001811.001833.001880034768800
2016-05-261877.001879.001860.001869.00730013657000
2016-05-251840.001881.001830.001865.004680086963900
2016-05-241818.001830.001807.001830.00910016554000
2016-05-231799.001820.001793.001800.00890016025600
2016-05-201771.001786.001756.001786.00980017321100
2016-05-191800.001800.001755.001784.001650029568400
2016-05-181711.001735.001711.001720.0048008284100
2016-05-171755.001755.001701.001707.00950016328800
2016-05-161740.001772.001740.001758.001600028115000
2016-05-131720.001740.001701.001740.0056009629300
2016-05-121734.001740.001720.001727.00680011750000
2016-05-111805.001810.001725.001749.002410042727200
2016-05-101815.001815.001793.001799.00850015320500
2016-05-091786.001827.001770.001799.005060090661800
2016-05-061720.001746.001665.001746.002220037898700
2016-05-021600.001724.001592.001720.0066600111059700
2016-04-281422.001435.001422.001424.0027003850400
2016-04-271423.001437.001423.001435.0017002437400
2016-04-261423.001437.001422.001425.0021002991600
2016-04-251431.001447.001423.001429.0035005014800
2016-04-221418.001429.001418.001429.00710010077200
2016-04-211450.001450.001430.001431.001410020256900
2016-04-201404.001463.001404.001439.002060029388200
2016-04-191398.001408.001395.001408.0053007411300
2016-04-181380.001409.001380.001395.001450020100300
2016-04-151416.001444.001416.001423.00940013372400
2016-04-141423.001432.001420.001423.0061008685000
2016-04-131424.001435.001422.001422.0013001852700
2016-04-121423.001454.001423.001424.0029004132900
2016-04-111465.001488.001423.001423.0044006403000
2016-04-081388.001465.001384.001465.0026003655200
2016-04-071400.001412.001400.001409.00600845500
2016-04-061401.001402.001398.001398.0016002240700
2016-04-051445.001447.001401.001405.0045006424800
2016-04-041443.001447.001441.001447.0030004330300
2016-04-011511.001512.001410.001441.0047006837000
2016-03-311526.001526.001510.001511.007001058800
2016-03-301503.001526.001503.001526.0014002108200
2016-03-291504.001520.001498.001502.0014002108100
2016-03-281524.001542.001524.001539.0014002137000
2016-03-251520.001524.001520.001524.0013001977500
2016-03-241517.001520.001513.001520.0014002123300
2016-03-231517.001517.001513.001513.0024003640400
2016-03-221510.001518.001510.001518.0031004692900
2016-03-181501.001509.001501.001509.009001352300
2016-03-171507.001514.001502.001503.0019002864400
2016-03-161514.001514.001508.001508.0033004983500
2016-03-151517.001517.001510.001510.007001058700
2016-03-141511.001512.001509.001512.0031004683200
2016-03-111517.001517.001504.001511.00680010308000
2016-03-101528.001528.001507.001517.007001058600
2016-03-091508.001510.001505.001510.00300452300
2016-03-081507.001548.001499.001548.0030004520600
2016-03-071516.001528.001507.001507.00600911500
2016-03-0400
2016-03-031505.001539.001494.001539.009001356800
2016-03-021477.001544.001477.001505.0011001639400
2016-03-011473.001473.001473.001473.00100147300
2016-02-291480.001495.001480.001490.0031004606000
2016-02-261561.001561.001503.001503.0025003856300
2016-02-251563.001564.001560.001564.001470022976600
2016-02-241499.001517.001481.001505.0040006005700
2016-02-231493.001493.001485.001493.0046006863800
2016-02-221487.001487.001464.001465.0056008280900
2016-02-191397.001405.001372.001397.0046006398600
2016-02-181397.001397.001367.001367.0038005267000
2016-02-171335.001376.001329.001329.0029003890000
2016-02-161298.001340.001295.001329.0062008130300
2016-02-151332.001332.001282.001295.001020013296200
2016-02-121421.001430.001290.001290.001450019805000
2016-02-101455.001462.001440.001440.00720010430400
2016-02-091500.001500.001455.001464.0051007524400
2016-02-081518.001518.001485.001505.001020015312700
2016-02-051585.001585.001516.001550.0041006352300
2016-02-041601.001601.001595.001597.0024003840200
2016-02-031605.001620.001605.001612.0045007231300
2016-02-021645.001664.001645.001664.009001487600
2016-02-011640.001650.001633.001645.0030004931000
2016-01-291636.001674.001636.001643.0010001654600
2016-01-281641.001649.001631.001631.0025004095400
2016-01-271660.001666.001651.001657.0030004979500
2016-01-261670.001689.001651.001654.0023003824900
2016-01-251684.001699.001683.001699.0025004219100
2016-01-221641.001659.001623.001649.0045007404800
2016-01-211630.001640.001601.001601.001040016811900
2016-01-201660.001669.001650.001650.00710011764300
2016-01-191685.001698.001673.001673.0027004536700
2016-01-181700.001700.001651.001683.00870014675900
2016-01-151755.001755.001711.001711.0027004680300
2016-01-141715.001731.001712.001725.0029004978700
2016-01-131706.001753.001700.001747.001120019253100
2016-01-121772.001773.001701.001701.004020070531300
2016-01-081780.001780.001767.001772.0041007262400
2016-01-071780.001800.001778.001783.0030005343100
2016-01-061811.001812.001783.001787.0041007377400
2016-01-051815.001818.001801.001813.0037006697200
2016-01-041850.001850.001801.001815.001150021127500
2015-12-301821.001837.001821.001837.0031005666900
2015-12-291815.001850.001815.001848.003260059265900
2015-12-281830.001846.001830.001831.0042007721800
2015-12-251824.001847.001806.001830.001590029015400
2015-12-241887.001888.001800.001824.001840033820100
2015-12-221875.001886.001851.001863.001500028029700
2015-12-211814.001888.001800.001875.001490027300200
2015-12-181785.001822.001780.001808.001970035405600
2015-12-171787.001820.001766.001790.001620029015400
2015-12-161757.001782.001749.001766.00800014149800
2015-12-151740.001754.001734.001734.0050008715200
2015-12-141726.001757.001721.001755.001080018708000
2015-12-111738.001750.001722.001733.0021003651100
2015-12-101713.001726.001711.001718.0044007562500
2015-12-091742.001748.001724.001725.0043007456400
2015-12-081761.001770.001742.001742.0057009999500
2015-12-071810.001810.001757.001761.001020018195400
2015-12-041756.001810.001756.001796.001180021079600
2015-12-031745.001777.001721.001777.001240021629400

   ※ 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