[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 
2017-03-271731.001743.001697.001698.002610044625100
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
2016-08-121309.001327.001305.001319.003630047866300
2016-08-101296.001316.001277.001303.0089200115846300
2016-08-091224.001300.001224.001299.0090700115323600
2016-08-081230.001235.001221.001226.002920035813300
2016-08-051221.001231.001216.001230.005970073056900
2016-08-041207.001231.001207.001223.004790058410800
2016-08-031263.001268.001207.001208.00117100143976300
2016-08-021350.001350.001294.001297.0090200118288600
2016-08-011271.001357.001220.001354.00278500359853500
2016-07-291529.001569.001505.001521.0097800148795500
2016-07-281578.001579.001550.001569.0077800122058100
2016-07-271549.001575.001522.001548.00105400163313300
2016-07-261510.001545.001500.001520.0083100126512200
2016-07-251495.001531.001490.001503.0090300136363200
2016-07-221453.001481.001432.001477.005700083386100
2016-07-211470.001470.001437.001450.004520065744500
2016-07-201419.001468.001413.001460.005760083207900
2016-07-191429.001438.001401.001426.005340075784500
2016-07-151453.001454.001390.001399.005710080960800
2016-07-141445.001455.001427.001452.004180060532900
2016-07-131470.001475.001435.001440.003920056850800
2016-07-121440.001450.001424.001445.005830084166500
2016-07-111392.001418.001384.001409.003170044427600
2016-07-081384.001414.001365.001370.005330073995100
2016-07-071354.001389.001348.001377.004490061429200
2016-07-061321.001362.001292.001359.0077600103212400
2016-07-051375.001380.001329.001343.003030040830200
2016-07-041359.001384.001358.001373.006260085535400
2016-07-011298.001346.001285.001331.004830063735600
2016-06-301300.001303.001273.001281.005520070812300
2016-06-291280.001306.001264.001291.004580058887200
2016-06-281251.001308.001251.001280.005390069129600
2016-06-271250.001284.001250.001281.002770035258800
2016-06-241321.001321.001208.001223.004400055231000
2016-06-231318.001318.001297.001308.002150028129700
2016-06-221309.001326.001294.001318.004120053887500
2016-06-211296.001328.001295.001314.003170041691800
2016-06-201304.001324.001302.001318.002060027149100
2016-06-171282.001328.001282.001287.003750048512900
2016-06-161297.001309.001270.001270.004120052752000
2016-06-151285.001317.001285.001304.003060039864000
2016-06-141323.001338.001282.001285.002720035242700
2016-06-131317.001349.001317.001321.004270056776500
2016-06-101332.001355.001321.001339.007200096139500
2016-06-091376.001388.001345.001349.004900066169200
2016-06-081368.001375.001349.001371.006190084323800
2016-06-071349.001369.001345.001353.001330018007300
2016-06-061334.001362.001325.001359.003030040889600
2016-06-031365.001366.001348.001355.002160029290900
2016-06-021367.001377.001346.001369.004950067377600
2016-06-011388.001396.001370.001374.002910040170000
2016-05-311379.001388.001359.001388.004280059111800
2016-05-301380.001399.001367.001385.001770024406400
2016-05-271396.001414.001385.001389.002010028021900
2016-05-261383.001404.001382.001400.004830067385700
2016-05-251390.001406.001375.001377.003360046660700
2016-05-241369.001399.001368.001382.003910053942700
2016-05-231372.001383.001341.001372.007070096307900
2016-05-201337.001375.001337.001368.005160070262600
2016-05-191351.001366.001337.001348.006820091907300
2016-05-181353.001357.001333.001345.00180000242167200
2016-05-171420.001423.001347.001354.00112600154911500
2016-05-161423.001447.001403.001403.006570093505300
2016-05-131469.001476.001429.001431.0088500127960400
2016-05-121450.001486.001447.001461.0097900143528500
2016-05-111410.001469.001410.001447.00171700246943100
2016-05-101378.001399.001370.001398.00111000154231000
2016-05-091370.001381.001346.001368.00165400226216700
2016-05-061315.001378.001310.001333.00240600321961500
2016-05-021230.001261.001204.001255.0093200115483400
2016-04-281269.001272.001230.001242.003650045713500
2016-04-271249.001260.001237.001240.002580032067500
2016-04-261253.001278.001245.001252.002250028163300
2016-04-251257.001274.001231.001260.005900074276300
2016-04-221273.001273.001246.001261.005460068502600
2016-04-211270.001277.001263.001273.003970050477100
2016-04-201259.001268.001249.001263.004980062738200
2016-04-191269.001275.001248.001253.003000037756600
2016-04-181241.001270.001222.001240.00134400168133100
2016-04-151224.001279.001223.001226.00279900349686900
2016-04-141182.001200.001181.001200.003910046703600
2016-04-131160.001176.001158.001172.002300026839500
2016-04-121164.001174.001153.001160.004130048116800
2016-04-111145.001160.001134.001157.004030046249600
2016-04-081083.001149.001083.001138.006280070544900
2016-04-071098.001127.001098.001113.002190024355700
2016-04-061115.001123.001094.001100.004580050601700
2016-04-051148.001150.001113.001115.004830054435400
2016-04-041125.001176.001115.001156.008370096703300
2016-04-011140.001149.001124.001126.0091700104110700
2016-03-311141.001157.001135.001138.007030080279500
2016-03-301182.001184.001135.001135.00106500122547900
2016-03-291139.001183.001139.001182.007020082059600
2016-03-281187.001198.001168.001191.00129200152497900
2016-03-251195.001212.001188.001193.006980083568900
2016-03-241205.001221.001187.001189.00141500169363600
2016-03-231243.001253.001221.001223.00107100131777700
2016-03-221256.001275.001246.001270.0095100120046800
2016-03-181254.001261.001224.001226.00145600180157000

   ※ 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