[9422 東証1部] コネクシオ 日足 時系列データ

[9422 東証1部] コネクシオ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181793.001828.001782.001816.0068500123632800
2017-08-171802.001819.001794.001812.002620047433100
2017-08-161796.001802.001789.001789.004900087898900
2017-08-151800.001809.001792.001799.004610082929300
2017-08-141802.001808.001783.001789.005030090106900
2017-08-101817.001830.001811.001820.003590065324300
2017-08-091840.001842.001810.001814.004480081425400
2017-08-081852.001856.001825.001838.003090056787400
2017-08-071838.001864.001834.001852.003630067122100
2017-08-041840.001856.001832.001837.003260060052800
2017-08-031814.001848.001804.001848.004910089929300
2017-08-021780.001804.001777.001797.0080700144440400
2017-08-011816.001818.001774.001800.00200900360240400
2017-07-311884.001898.001815.001816.00200200370451600
2017-07-281977.002005.001972.001994.002890057519300
2017-07-271989.002029.001989.001994.004600092381800
2017-07-261977.002000.001970.001990.003680073093600
2017-07-251993.001993.001975.001977.002260044804600
2017-07-241989.001999.001983.001993.003010059966100
2017-07-211975.001991.001971.001991.002030040272900
2017-07-201970.001998.001965.001985.003340066399000
2017-07-191980.001995.001967.001971.003510069457000
2017-07-181971.001986.001963.001980.003860076314200
2017-07-141982.001982.001963.001971.001760034698500
2017-07-131962.001985.001957.001981.003260064423400
2017-07-121972.001992.001954.001965.002360046454100
2017-07-111993.002006.001978.001987.003120062198300
2017-07-101967.001998.001954.001993.004170082822100
2017-07-071968.001987.001960.001973.003030059767500
2017-07-061970.001999.001957.001992.0060500119671100
2017-07-051961.001963.001930.001957.0084500164849300
2017-07-041957.001967.001925.001945.0074700145360500
2017-07-031921.001927.001908.001927.003390065049700
2017-06-301941.001941.001914.001932.0055300106614100
2017-06-291925.001955.001922.001951.0075600146783100
2017-06-281909.001932.001900.001900.003350063982200
2017-06-271922.001922.001906.001910.002600049724200
2017-06-261916.001932.001906.001913.003350064188400
2017-06-231950.001950.001916.001919.003120060239200
2017-06-221936.001962.001927.001953.004860094595800
2017-06-211927.001959.001927.001937.002190042547600
2017-06-201936.001953.001928.001942.003630070462200
2017-06-191916.001939.001900.001937.003890074889300
2017-06-161900.001909.001892.001901.0057200108671300
2017-06-151900.001923.001886.001905.0073000138847400
2017-06-141931.001959.001909.001910.004900094326100
2017-06-131918.001936.001910.001923.004610088633900
2017-06-121938.001946.001904.001925.0074600143069100
2017-06-091938.001948.001923.001944.0063800123566000
2017-06-081937.001950.001918.001935.0072000139306900
2017-06-071927.001937.001915.001929.003850074243400
2017-06-061972.001972.001926.001929.004130080400800
2017-06-051945.001967.001936.001949.0056400110180300
2017-06-021979.001999.001932.001932.0087600172350000
2017-06-011940.001966.001936.001958.002520049226700
2017-05-311936.001965.001936.001940.003200062257300
2017-05-301941.001961.001925.001953.002240043577900
2017-05-291944.001963.001919.001923.0054600105900600
2017-05-261953.001993.001903.001946.0074700143933900
2017-05-251970.002006.001953.001980.0057600114261300
2017-05-242000.002013.001979.001996.004630092446700
2017-05-231950.001986.001950.001982.0052500103457600
2017-05-221880.001928.001878.001922.003870073926400
2017-05-191850.001883.001842.001883.002540047379600
2017-05-181870.001871.001852.001860.002160040217700
2017-05-171855.001883.001854.001871.002160040452300
2017-05-161885.001889.001852.001870.004030075313600
2017-05-151869.001883.001865.001874.002520047212000
2017-05-121846.001862.001836.001861.003610066894900
2017-05-111821.001848.001821.001838.001750032197000
2017-05-101845.001847.001827.001841.002450045028800
2017-05-091845.001849.001825.001846.004820088644900
2017-05-081824.001845.001816.001834.004770087464600
2017-05-021800.001823.001799.001807.0062600113397700
2017-05-011775.001795.001755.001795.00107000191029800
2017-04-281660.001709.001660.001707.003380057351300
2017-04-271656.001678.001655.001670.003150052631100
2017-04-261664.001672.001650.001658.003110051607200
2017-04-251662.001671.001642.001661.003960065770600
2017-04-241662.001676.001646.001661.002170035942300
2017-04-211641.001648.001624.001637.002020033034400
2017-04-201622.001652.001619.001639.002870046973300
2017-04-191592.001634.001592.001623.003050049424600
2017-04-181606.001614.001582.001610.002870046002100
2017-04-171560.001587.001557.001585.001330021003000
2017-04-141580.001593.001569.001569.001750027578200
2017-04-131577.001598.001575.001587.004550072198200
2017-04-121601.001601.001578.001592.003380053748300
2017-04-111630.001646.001610.001610.003560057606900
2017-04-101645.001660.001639.001643.002280037541800
2017-04-071645.001661.001610.001645.002660043735600
2017-04-061675.001688.001630.001631.003080050705800
2017-04-051685.001702.001677.001694.002320039196100
2017-04-041705.001717.001697.001706.003960067549000
2017-04-031706.001718.001702.001705.001680028697000
2017-03-311704.001735.001703.001706.004100070479600
2017-03-301712.001712.001672.001693.004090069112900
2017-03-291710.001745.001705.001714.002420041647900
2017-03-281715.001726.001665.001707.004540077257800
2017-03-271731.001743.001697.001698.002610044625100
2017-03-241728.001795.001728.001744.0059300104302100
2017-03-231711.001734.001700.001727.003190054861700
2017-03-221717.001731.001717.001719.002700046474900
2017-03-211723.001732.001701.001723.003240055660400
2017-03-171692.001732.001692.001732.003540060934600
2017-03-161706.001728.001679.001689.003560060502800
2017-03-151718.001750.001711.001732.001850032097800
2017-03-141736.001736.001709.001719.003350057694700
2017-03-131750.001766.001731.001732.003740065459800
2017-03-101730.001759.001730.001751.004370076097600
2017-03-091695.001724.001685.001715.004370074702800
2017-03-081725.001725.001684.001693.004700079748600
2017-03-071687.001730.001670.001725.0064200110010400
2017-03-061674.001699.001660.001685.003420057691500
2017-03-031678.001689.001661.001675.002120035546400
2017-03-021695.001710.001671.001678.005280089015600
2017-03-011653.001696.001651.001683.003690061921600
2017-02-281621.001740.001621.001645.0086700144954300
2017-02-271630.001670.001617.001621.0071100116711800
2017-02-241608.001641.001589.001636.004720076703000
2017-02-231603.001622.001599.001610.0066700107335600
2017-02-221572.001603.001565.001600.003980063147600
2017-02-211569.001572.001554.001571.001800028177000
2017-02-201555.001569.001555.001569.001580024742100
2017-02-171543.001558.001536.001556.002860044332600
2017-02-161546.001554.001534.001549.002690041584100
2017-02-151550.001556.001536.001537.003760058081100
2017-02-141523.001547.001523.001536.002970045676200
2017-02-131495.001526.001495.001523.003370051090700
2017-02-101488.001497.001475.001493.003740055711800
2017-02-091467.001479.001458.001471.002520036994500
2017-02-081443.001481.001437.001479.003930057492700
2017-02-071456.001456.001438.001443.002310033361400
2017-02-061463.001475.001444.001452.004840070319600
2017-02-031470.001478.001458.001463.005860085883000
2017-02-021490.001490.001466.001467.003990058713800
2017-02-011480.001491.001458.001485.003280048456900
2017-01-311500.001511.001481.001482.004920073477800
2017-01-301494.001498.001485.001498.003050045525500
2017-01-271490.001500.001487.001496.005690085016800
2017-01-261493.001501.001484.001490.002140031957200
2017-01-251498.001502.001475.001476.004820071636200
2017-01-241480.001498.001477.001498.001710025489200
2017-01-231499.001499.001475.001477.001790026536000
2017-01-201475.001498.001475.001495.001720025661700
2017-01-191490.001491.001466.001479.004570067581500
2017-01-181499.001499.001476.001486.002810041711900
2017-01-171513.001523.001498.001503.002400036128000
2017-01-161514.001533.001510.001526.004760072452600
2017-01-131495.001508.001482.001503.004990074654200
2017-01-121506.001516.001495.001509.003820057502300
2017-01-111505.001511.001487.001510.004200063022800
2017-01-101510.001520.001496.001505.003160047658500
2017-01-061491.001518.001482.001513.004410066381800
2017-01-051512.001518.001493.001502.003360050441600
2017-01-041501.001518.001496.001517.003160047674500
2016-12-301464.001497.001463.001493.001430021229600
2016-12-291480.001485.001468.001480.002350034735000
2016-12-281486.001514.001484.001497.002130031857600
2016-12-271507.001514.001491.001500.002210033140400
2016-12-261500.001510.001485.001507.002850042795600
2016-12-221513.001513.001472.001490.005280078706800
2016-12-211517.001533.001491.001505.004600069185800
2016-12-201483.001512.001467.001509.003920058672200
2016-12-191480.001483.001468.001480.003330049252600
2016-12-161474.001495.001470.001482.0070600104671100
2016-12-151430.001474.001430.001474.0074300108507800
2016-12-141435.001435.001402.001429.006310089538600
2016-12-131443.001443.001412.001438.004560065365600
2016-12-121461.001472.001442.001451.004260061953800
2016-12-091449.001470.001445.001465.004250061931200
2016-12-081473.001475.001443.001472.002150031568300
2016-12-071464.001471.001433.001449.003640052745500
2016-12-061430.001470.001421.001465.006540094705800
2016-12-051391.001416.001385.001411.002640037052200
2016-12-021404.001417.001391.001407.005430076000800
2016-12-011423.001438.001401.001404.002530035830100
2016-11-301412.001419.001397.001400.003060043017600
2016-11-291418.001424.001396.001421.002790039467000
2016-11-281410.001440.001380.001440.002120030120400
2016-11-251412.001412.001392.001404.003350046996600
2016-11-241430.001430.001400.001407.002350033143600
2016-11-221414.001430.001412.001422.002840040335800
2016-11-211395.001432.001395.001423.001860026429100
2016-11-181398.001403.001389.001399.002250031428300
2016-11-171379.001399.001369.001384.002810038836800
2016-11-161371.001386.001360.001380.003410046881600
2016-11-151400.001400.001362.001366.003080042270200
2016-11-141382.001422.001382.001400.001990027939700
2016-11-111417.001419.001366.001382.002630036553000
2016-11-101384.001411.001354.001411.005250073146700
2016-11-091384.001384.001293.001305.005000066005000
2016-11-081398.001398.001371.001372.001240017071800
2016-11-071380.001400.001380.001398.002140029775400
2016-11-041379.001393.001364.001383.001800024804400
2016-11-021414.001428.001390.001401.002470034685900
2016-11-011433.001443.001411.001438.002140030629900
2016-10-311393.001433.001393.001428.003480049327200
2016-10-281402.001404.001361.001388.003670050854500
2016-10-271391.001408.001383.001408.001990027782900
2016-10-261389.001391.001375.001390.001730024006900
2016-10-251347.001398.001346.001390.004400060561800
2016-10-241325.001335.001323.001334.003050040540800
2016-10-211326.001330.001318.001321.00830010971700
2016-10-201330.001338.001313.001325.002860037854100
2016-10-191326.001342.001325.001329.001060014111400
2016-10-181340.001340.001325.001326.002790037112500
2016-10-171345.001362.001342.001342.001610021729000
2016-10-141331.001349.001331.001346.001990026708800
2016-10-131340.001353.001333.001336.002870038425800
2016-10-121371.001380.001318.001349.004130056005100
2016-10-111361.001410.001360.001399.003180044087400
2016-10-071396.001402.001358.001361.002450033597600
2016-10-061415.001419.001395.001395.003570050051100
2016-10-051430.001458.001430.001445.002570037145400
2016-10-041423.001449.001410.001438.003650052242100
2016-10-031409.001427.001382.001410.001990028098200
2016-09-301399.001401.001372.001395.002190030486100
2016-09-291431.001434.001408.001413.002620037157500
2016-09-281433.001440.001425.001431.002450035095300
2016-09-271463.001463.001417.001462.004500065219200
2016-09-261428.001480.001424.001476.006510095152700
2016-09-231395.001432.001378.001428.006110086184000
2016-09-211348.001390.001321.001380.0083400113590100
2016-09-201318.001365.001305.001345.006410086024900
2016-09-161295.001325.001295.001318.003920051292000
2016-09-151288.001294.001281.001293.001690021755100
2016-09-141291.001298.001286.001296.001870024213500
2016-09-131288.001298.001279.001294.002850036820300
2016-09-121282.001282.001267.001269.002460031267900
2016-09-091302.001302.001288.001289.002510032557800
2016-09-081291.001298.001286.001293.001720022221000
2016-09-071286.001315.001286.001296.002360030599000
2016-09-061279.001302.001279.001300.002490032169500
2016-09-051255.001285.001255.001275.003820048651600
2016-09-021266.001266.001251.001256.002780034899000
2016-09-011267.001274.001253.001266.002250028387100
2016-08-311287.001290.001261.001273.002040025910900
2016-08-301283.001283.001268.001275.002140027278800
2016-08-291282.001292.001262.001279.002830036076700
2016-08-261277.001278.001262.001262.002070026243500
2016-08-251269.001292.001263.001275.003000038204500
2016-08-241299.001300.001266.001268.002390030507100
2016-08-231292.001298.001276.001289.005540071204100
2016-08-221275.001309.001275.001302.005340068994500
2016-08-191256.001268.001248.001268.004250053581200
2016-08-181252.001271.001250.001266.004160052496900
2016-08-171251.001301.001251.001281.003780048415600
2016-08-161300.001305.001272.001274.004160053665100
2016-08-151304.001310.001297.001300.003580046574600

   ※ 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