[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 
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
2016-03-171274.001280.001256.001264.00114100144886600
2016-03-161260.001279.001247.001274.00109200138138200
2016-03-151235.001256.001235.001253.00108700135994500
2016-03-141237.001247.001223.001229.00126600156118000
2016-03-111216.001244.001204.001238.007950097559600
2016-03-101204.001231.001193.001200.007530091100100
2016-03-091201.001208.001186.001194.004920058799400
2016-03-081231.001248.001214.001234.0086900107166600
2016-03-071228.001258.001209.001242.00121600151120500
2016-03-041138.001236.001138.001231.00172300207832700
2016-03-031120.001139.001110.001134.005860066241700
2016-03-021125.001140.001115.001121.004300048342900
2016-03-011108.001127.001102.001120.008200091577700
2016-02-291108.001126.001104.001105.006990077787300
2016-02-261103.001122.001100.001101.004830053484900
2016-02-251095.001111.001089.001107.007550083166200
2016-02-241073.001085.001059.001067.004410047215500
2016-02-231078.001085.001072.001072.005570060027700
2016-02-221097.001108.001074.001077.004810052272200
2016-02-191095.001112.001092.001105.006060066838300
2016-02-181104.001116.001091.001100.00100700111308300
2016-02-171020.001084.001020.001081.00217300233068600
2016-02-161022.001044.001017.001018.008240084753800
2016-02-151045.001058.001014.001020.00180700185179500
2016-02-12999.001037.00980.001013.00193300195747900
2016-02-101036.001037.00994.001009.00158700160319000
2016-02-091022.001038.001020.001032.009470097361300
2016-02-081003.001071.001003.001065.00149900156807200
2016-02-051002.001020.001002.001016.00180700182589800
2016-02-041002.001030.001002.001019.00104000105811300
2016-02-031000.001019.00991.001018.00136300136839400
2016-02-021001.001025.00996.001016.00128600130168500
2016-02-011049.001049.001013.001022.00179500183462400
2016-01-291050.001072.001035.001066.00114800120922900
2016-01-281028.001049.001013.001035.00140200144719800
2016-01-271024.001039.001018.001037.00100700103737400
2016-01-26997.001015.00987.001012.00111700112393700
2016-01-251021.001028.001003.001025.00138900141460600
2016-01-22974.001009.00962.001007.00146100143746800
2016-01-21961.00985.00953.00957.00262700253382600
2016-01-20996.00997.00976.00979.00191100187733900
2016-01-19990.001011.00987.001011.00118200118532900
2016-01-18981.001005.00970.001004.00164500161868500
2016-01-151035.001050.001015.001020.005570057375600
2016-01-141039.001045.001009.001031.00131300134431600
2016-01-131044.001061.001040.001049.007240075792100
2016-01-121080.001080.001031.001044.00102600107629600
2016-01-081111.001111.001088.001089.00131900144767200
2016-01-071120.001133.001113.001116.006210069596500
2016-01-061122.001131.001110.001114.005970066772800
2016-01-051131.001138.001119.001120.007390083181900
2016-01-041135.001145.001120.001125.007970090320200
2015-12-301143.001146.001136.001143.004960056645600
2015-12-291143.001144.001135.001143.005190059264600
2015-12-281130.001154.001129.001140.007020080145200
2015-12-251155.001155.001120.001124.006300071392200
2015-12-241140.001141.001119.001140.007090080308900
2015-12-221143.001146.001124.001135.0092400104852600
2015-12-211133.001145.001124.001139.0092500105066700
2015-12-181143.001158.001128.001134.00104500118923300
2015-12-171155.001169.001145.001148.0089900103783700
2015-12-161136.001143.001129.001143.00101500115345900
2015-12-151128.001135.001113.001119.007180080640400
2015-12-141125.001147.001110.001139.0097400109806600
2015-12-111124.001135.001123.001129.00147700166496200
2015-12-101150.001152.001134.001146.0093400106787300
2015-12-091163.001167.001152.001159.006770078427400
2015-12-081167.001176.001165.001169.003710043417000
2015-12-071190.001190.001173.001174.003390039969100
2015-12-041170.001180.001168.001176.005150060528500
2015-12-031177.001200.001177.001200.005650067496200

   ※ 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