[1750 大証2部] カナック 日足 時系列データ

[1750 大証2部] カナック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-25183.00183.00182.00182.002000365000
2009-08-24185.00185.00185.00185.001000185000
2009-08-21180.00185.00180.00185.002000365000
2009-08-2000
2009-08-1900
2009-08-1800
2009-08-17180.00180.00180.00180.004000720000
2009-08-14185.00185.00185.00185.001000185000
2009-08-13181.00181.00181.00181.001000181000
2009-08-12183.00183.00183.00183.001000183000
2009-08-11185.00185.00185.00185.001000185000
2009-08-10186.00186.00180.00180.003000547000
2009-08-07183.00183.00182.00182.003000548000
2009-08-06192.00192.00184.00184.002000376000
2009-08-05185.00185.00185.00185.00230004255000
2009-08-04185.00185.00185.00185.001000185000
2009-08-03185.00185.00185.00185.002000370000
2009-07-31178.00183.00178.00183.002000361000
2009-07-30180.00180.00178.00178.003000537000
2009-07-2900
2009-07-2800
2009-07-27195.00195.00195.00195.001000195000
2009-07-24183.00183.00180.00180.0060001089000
2009-07-23184.00189.00183.00183.003000556000
2009-07-22178.00184.00178.00184.004000722000
2009-07-21175.00175.00175.00175.001000175000
2009-07-17173.00173.00173.00173.001000173000
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-13176.00176.00173.00173.003000524000
2009-07-1000
2009-07-0900
2009-07-08185.00185.00185.00185.001000185000
2009-07-0700
2009-07-06180.00180.00180.00180.001000180000
2009-07-03180.00180.00180.00180.001000180000
2009-07-0200
2009-07-01190.00190.00190.00190.003000570000
2009-06-30195.00195.00195.00195.001000195000
2009-06-29188.00190.00188.00190.003000568000
2009-06-26184.00184.00183.00183.003000551000
2009-06-25180.00181.00180.00180.005000901000
2009-06-24174.00174.00170.00170.0060001036000
2009-06-23180.00180.00176.00176.002000356000
2009-06-22192.00192.00173.00178.0090001619000
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-15183.00193.00183.00193.0080001479000
2009-06-12179.00179.00173.00173.0080001390000
2009-06-11175.00179.00174.00179.00130002287000
2009-06-10174.00174.00174.00174.001000174000
2009-06-09172.00175.00172.00175.003000521000
2009-06-08172.00172.00172.00172.001000172000
2009-06-05172.00172.00167.00167.002000339000
2009-06-0400
2009-06-03175.00175.00175.00175.0080001400000
2009-06-02175.00175.00175.00175.001000175000
2009-06-01180.00180.00180.00180.002000360000
2009-05-29180.00180.00180.00180.001000180000
2009-05-28174.00180.00174.00180.00100001771000
2009-05-27174.00174.00174.00174.001000174000
2009-05-26180.00180.00180.00180.001000180000
2009-05-25180.00180.00180.00180.002000360000
2009-05-2200
2009-05-21162.00170.00162.00170.00170002821000
2009-05-20157.00165.00157.00165.005000802000
2009-05-19151.00162.00145.00157.00420006433000
2009-05-18151.00151.00151.00151.001000151000
2009-05-15156.00156.00156.00156.002000312000
2009-05-14153.00158.00153.00158.00100001539000
2009-05-13165.00168.00160.00168.003000493000
2009-05-1200
2009-05-11180.00180.00180.00180.001000180000
2009-05-08181.00181.00181.00181.001000181000
2009-05-0700
2009-05-0100
2009-04-3000
2009-04-2800
2009-04-27184.00184.00181.00181.002000365000
2009-04-24184.00184.00184.00184.003000552000
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-10163.00163.00163.00163.001000163000
2009-04-0900
2009-04-0800
2009-04-07168.00168.00168.00168.001000168000
2009-04-06172.00172.00172.00172.001000172000
2009-04-0300
2009-04-0200
2009-04-01172.00172.00172.00172.005000860000
2009-03-31172.00172.00172.00172.001000172000
2009-03-30181.00181.00181.00181.001000181000
2009-03-2700
2009-03-26199.00199.00199.00199.001000199000
2009-03-25200.00200.00199.00199.002000399000
2009-03-2400
2009-03-23205.00205.00205.00205.001000205000
2009-03-1900
2009-03-1800
2009-03-17195.00205.00195.00205.002000400000
2009-03-1600
2009-03-1300
2009-03-12205.00205.00205.00205.001000205000
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-26213.00213.00213.00213.001000213000
2009-02-25213.00213.00213.00213.002000426000
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-26214.00215.00214.00215.002000429000
2009-01-23213.00213.00213.00213.002000426000
2009-01-22208.00208.00208.00208.001000208000
2009-01-21208.00218.00208.00218.002000426000
2009-01-20193.00222.00193.00204.00130002607000
2009-01-19203.00223.00203.00223.00100002210000
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-26245.00245.00245.00245.001000245000
2008-12-25225.00230.00225.00230.002000455000
2008-12-24195.00210.00195.00210.0080001575000
2008-12-22225.00225.00225.00225.0060001350000
2008-12-1900
2008-12-18225.00225.00190.00190.004000830000
2008-12-1700
2008-12-1600
2008-12-15246.00251.00191.00191.0070001672000
2008-12-12190.00200.00190.00200.003000589000
2008-12-1100
2008-12-10185.00185.00185.00185.003000555000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-27200.00200.00200.00200.001000200000
2008-11-26215.00215.00215.00215.001000215000
2008-11-25200.00200.00200.00200.002000400000
2008-11-21215.00215.00180.00180.004000790000
2008-11-20187.00188.00187.00188.002000375000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-12185.00185.00185.00185.001000185000
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-31190.00190.00190.00190.001000190000
2008-10-30190.00190.00190.00190.001000190000
2008-10-29190.00190.00190.00190.001000190000
2008-10-28190.00190.00190.00190.001000190000
2008-10-27205.00211.00202.00202.0090001860000
2008-10-24240.00260.00240.00260.002000500000
2008-10-23255.00255.00255.00255.0050001275000
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-14200.00200.00200.00200.002000400000
2008-10-1000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-03235.00235.00230.00230.002000465000
2008-10-02249.00249.00249.00249.001000249000
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-26269.00269.00269.00269.001000269000
2008-09-25280.00280.00250.00254.0050001287000
2008-09-2400
2008-09-22295.00295.00295.00295.001000295000
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-11245.00245.00245.00245.001000245000
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-05260.00260.00260.00260.001000260000
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-01263.00263.00263.00263.001000263000
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-26265.00265.00265.00265.001000265000
2008-08-25263.00263.00263.00263.002000526000
2008-08-2200
2008-08-21239.00239.00239.00239.001000239000
2008-08-20244.00244.00244.00244.002000488000
2008-08-1900
2008-08-1800

   ※ 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