[2695 東証1部] くらコーポレーション 日足 時系列データ

[2695 東証1部] くらコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-094700.004750.004685.004750.0083400393567000
2016-12-084740.004740.004685.004730.0090900427788500
2016-12-074755.004765.004705.004720.0061600290587500
2016-12-064725.004745.004695.004730.00100200472754500
2016-12-054820.004840.004730.004740.00107500512783500
2016-12-024935.004935.004805.004820.0083000402566500
2016-12-014920.004950.004885.004920.0083500410756000
2016-11-304885.004920.004865.004900.0062000303540500
2016-11-294890.004900.004865.004900.0052900258406500
2016-11-284825.004900.004795.004895.00123700598637500
2016-11-254855.004860.004795.004820.00129800624645000
2016-11-244870.004875.004810.004835.00128400620513000
2016-11-224860.004875.004805.004870.00118000571063000
2016-11-214840.004865.004820.004850.0084000406608000
2016-11-184900.004905.004830.004885.0072800354589000
2016-11-174880.004965.004880.004930.0058400287617000
2016-11-164840.004895.004825.004890.0067400327834000
2016-11-154920.004920.004780.004835.00113800548398000
2016-11-144900.004935.004840.004880.00106100517725500
2016-11-115040.005040.004865.004880.00135400667167500
2016-11-105090.005100.005010.005050.0068100343851000
2016-11-095090.005110.004800.004915.00159600789709000
2016-11-085060.005090.005040.005080.0039800201580000
2016-11-075090.005110.005030.005050.0050700256503000
2016-11-045010.005090.004985.005060.0077300389782000
2016-11-025150.005150.005030.005070.00126600643094000
2016-11-015300.005300.005210.005250.0066100346515000
2016-10-315270.005350.005240.005290.00106600564172000
2016-10-285200.005280.005120.005270.00147600767435000
2016-10-275150.005300.005130.005200.00167400872840000
2016-10-265020.005210.004995.005190.003631001863112500
2016-10-254910.004940.004890.004940.0052800259505000
2016-10-244875.004915.004860.004910.0046200225970000
2016-10-214960.004960.004870.004900.0091400448823500
2016-10-205000.005000.004930.004945.0080100397007500
2016-10-194975.005040.004950.005000.00109400547475500
2016-10-184910.004960.004875.004960.0085800423068000
2016-10-174900.004905.004860.004890.0066500324835500
2016-10-144945.004975.004870.004890.0097200478000500
2016-10-134890.004950.004865.004950.0083800412473500
2016-10-124935.004950.004885.004895.00167000820624000
2016-10-114815.004920.004810.004915.00141900690919500
2016-10-074760.004815.004755.004815.0092600444150000
2016-10-064790.004795.004700.004750.00129800615467000
2016-10-054860.004875.004775.004790.00159200766152000
2016-10-044830.004915.004785.004885.00122000593915000
2016-10-034920.004950.004835.004855.00119500582726000
2016-09-304845.004925.004835.004920.00185300907016000
2016-09-294775.004850.004735.004845.00128900619375500
2016-09-284770.004790.004725.004765.0095700455099500
2016-09-274735.004765.004665.004765.00104400493806000
2016-09-264805.004820.004725.004730.00113200539793500
2016-09-234785.004810.004735.004810.00125700600903000
2016-09-214670.004770.004660.004770.00108000511164000
2016-09-204680.004710.004615.004690.00109400511771500
2016-09-164605.004640.004570.004640.0085500393949000
2016-09-154615.004625.004600.004605.0064200296086500
2016-09-144665.004690.004615.004620.0089300414806500
2016-09-134690.004700.004655.004665.0081700381758000
2016-09-124640.004660.004610.004645.00145200672504000
2016-09-094795.004795.004660.004680.003127001469052500
2016-09-084875.004920.004805.004820.002518001221942000
2016-09-074805.004960.004655.004875.006659003220333000
2016-09-065150.005350.005150.005320.00116000613139000
2016-09-055130.005170.005080.005120.0066900343016000
2016-09-024995.005070.004990.005070.0070000352568500
2016-09-015080.005080.004990.004990.0090600453602500
2016-08-315050.005090.004985.005060.0080200402852500
2016-08-305120.005170.005040.005090.0048400246292000
2016-08-295270.005270.005050.005080.00110500564469000
2016-08-265250.005330.005200.005290.0053300280469000
2016-08-255380.005430.005250.005280.0054100287295000
2016-08-245450.005450.005340.005390.0046700251310000
2016-08-235400.005580.005380.005450.00102300561386000
2016-08-225260.005370.005250.005320.0052900281199000
2016-08-195220.005230.005090.005170.0050800261960000
2016-08-185300.005360.005140.005210.00107300559672000
2016-08-175410.005420.005280.005330.0055500296805000
2016-08-165500.005500.005350.005380.0076800415318000
2016-08-155410.005530.005370.005490.00100200547879000
2016-08-125200.005320.005150.005310.0076500402194000
2016-08-105180.005290.005150.005240.0052600275478000
2016-08-095020.005240.005020.005220.0077700399121000
2016-08-085170.005200.005010.005090.00100000508560000
2016-08-055350.005410.005150.005250.0092200484924000
2016-08-045620.005620.005250.005310.00181900975507000
2016-08-035580.005740.005560.005570.00153200865634000
2016-08-025440.005580.005410.005530.0086800479398000
2016-08-015390.005510.005310.005440.00101000548278000
2016-07-295420.005440.005310.005430.0065100349721000
2016-07-285400.005410.005320.005380.00166800895644000
2016-07-275590.005590.005410.005440.0086100471022000
2016-07-265500.005600.005500.005560.0059500330184000
2016-07-255520.005600.005470.005480.0063100348822000
2016-07-225570.005650.005470.005530.0071600395652000
2016-07-215820.005850.005540.005560.00121500684934000
2016-07-205680.005830.005670.005820.0074000426028000
2016-07-195700.005790.005560.005780.00145800826897000
2016-07-156080.006080.005620.005660.001934001115062000
2016-07-145860.006130.005860.006030.00111500672539000
2016-07-136090.006090.005830.005860.00118500701402000
2016-07-126200.006200.005990.006040.0094600573199000
2016-07-116070.006160.006050.006070.0076500466911000
2016-07-086120.006160.005980.006000.0080600488601000
2016-07-076170.006270.006060.006100.00105900647567000
2016-07-066150.006250.006100.006240.0097800605263000
2016-07-056380.006420.006130.006220.00114500711306000
2016-07-046280.006430.006270.006410.00121600774597000
2016-07-016010.006310.006010.006250.00114500710607000
2016-06-306110.006130.006020.006020.0075600457452000
2016-06-296240.006250.006020.006100.0086500529645000
2016-06-285890.006270.005890.006200.002274001398550000
2016-06-275600.005970.005600.005950.00137300800177000
2016-06-245850.005850.005550.005600.00136500774735000
2016-06-235830.005870.005710.005760.0094100542526000
2016-06-225940.005950.005820.005870.0071900422550000
2016-06-215740.005960.005730.005910.00119900706043000
2016-06-205820.005940.005740.005790.00137100795637000
2016-06-175980.006100.005740.005790.002152001260413000
2016-06-166080.006180.006000.006010.00161300980218000
2016-06-156070.006160.005860.006020.002538001525392000
2016-06-145850.006120.005850.006040.003739002252200000
2016-06-135710.005890.005690.005830.002331001354300000
2016-06-105450.005760.005420.005740.002942001651030000
2016-06-095290.005530.005260.005400.001983001076543000
2016-06-085300.005300.005250.005270.0052300275703000
2016-06-075300.005340.005190.005240.00151400799299000
2016-06-065220.005320.005200.005300.00107200566517000
2016-06-035220.005290.005200.005290.0095100499166000
2016-06-025210.005260.005140.005200.0079700414545000
2016-06-015200.005280.005200.005240.0090800476106000
2016-05-315110.005230.005090.005220.00139300720942000
2016-05-305040.005110.005020.005090.0089800456004000
2016-05-275000.005040.004965.005030.0067500338677500
2016-05-264960.005020.004955.004995.0095200475240000
2016-05-255020.005020.004945.004955.0079100393284500
2016-05-244910.005000.004905.005000.00120100597610000
2016-05-234960.004960.004880.004910.0056600277887000
2016-05-204895.004985.004885.004960.00118000584073000
2016-05-194860.004900.004850.004895.0057000278091000
2016-05-184885.004885.004815.004855.0069900339090500
2016-05-174810.004895.004800.004895.0095600464834500
2016-05-164820.004875.004780.004800.0077200372568000
2016-05-134800.004810.004755.004785.0046100220606000
2016-05-124770.004800.004730.004800.0046700222889500
2016-05-114865.004865.004770.004800.0082200395588000
2016-05-104730.004825.004715.004815.00114100546147500
2016-05-094715.004745.004680.004730.0093500441327000
2016-05-064570.004660.004555.004645.00102000471371500
2016-05-024600.004600.004530.004535.0097100443386500
2016-04-284740.004780.004670.004685.00130500615319000
2016-04-274730.004805.004700.004715.00139500660464500
2016-04-264840.004895.004715.004740.007039003388109000
2016-04-254990.004995.004905.004910.005976002963036500
2016-04-224980.005010.004925.004975.002070001028334000
2016-04-214965.005000.004950.004995.00198600988694500
2016-04-205020.005040.004895.004925.004317002148229000
2016-04-195020.005030.004965.005020.003575001789115500
2016-04-185000.005050.004990.005020.002341001173034500
2016-04-155050.005130.005020.005110.002075001052168000
2016-04-145140.005150.005080.005130.00174600893567000
2016-04-135210.005260.005120.005170.00138400718419000
2016-04-125040.005190.005030.005170.00149500765386000
2016-04-115050.005130.005000.005030.00166300838049000
2016-04-085000.005080.004925.005050.002184001092800500
2016-04-075180.005210.005020.005080.00171000872066000
2016-04-065260.005300.005140.005180.00148200771801000
2016-04-055350.005380.005250.005330.00141900756043000
2016-04-045290.005400.005280.005350.00160400854762000
2016-04-015410.005410.005230.005290.002157001146887000
2016-03-315570.005610.005440.005440.00117600647485000
2016-03-305500.005640.005480.005560.00147600821706000
2016-03-295370.005540.005360.005530.001924001052640000
2016-03-285330.005360.005280.005360.0065600349768000
2016-03-255430.005440.005200.005280.00113500600201000
2016-03-245390.005450.005340.005410.0068700370737000
2016-03-235290.005410.005280.005410.0094400506944000
2016-03-225250.005300.005170.005290.00108100567036000
2016-03-185130.005230.005090.005210.00124400642665000
2016-03-175160.005200.005090.005130.0065700337160000
2016-03-165110.005200.005110.005160.0062700324106000
2016-03-155140.005180.005100.005140.0077900399295000
2016-03-145150.005220.005140.005160.0073400379862000
2016-03-115090.005160.005050.005120.0079000404298000
2016-03-105070.005130.005010.005120.0077900396912000
2016-03-095080.005080.005030.005040.00109000550543000
2016-03-085100.005100.004910.005030.00149500747659000
2016-03-075160.005180.004960.004990.00183500926006000
2016-03-045590.005650.005120.005140.003953002082837000
2016-03-035300.005550.005300.005540.00169900925261000
2016-03-025310.005340.005260.005280.0081100428903000
2016-03-015240.005300.005190.005280.0080600423710000
2016-02-295250.005300.005220.005230.0072200379344000
2016-02-265180.005250.005110.005190.0076900399134000
2016-02-255200.005230.005120.005150.0074500385620000
2016-02-245000.005200.004950.005150.0084900433610500
2016-02-235260.005270.005000.005000.0097200493381000
2016-02-225180.005360.005120.005200.00120100629717000
2016-02-195030.005180.005010.005150.0060300308443000
2016-02-185160.005160.005040.005080.0057700294463000
2016-02-175180.005200.004975.005050.0085800435938500
2016-02-164925.005200.004925.005130.00134500687873000
2016-02-154915.004955.004740.004915.0069200337433000
2016-02-124660.004740.004525.004655.00127700593492500
2016-02-105020.005050.004770.004840.00114900560667500
2016-02-095080.005150.004970.005020.0094600476368000
2016-02-085020.005280.005020.005240.0077800403877000
2016-02-055110.005160.005030.005070.0065600333119000
2016-02-045360.005360.005110.005170.00118500620999000
2016-02-035350.005440.005200.005440.00179300953612000
2016-02-025280.005470.005230.005450.00119100643956000
2016-02-015100.005330.005090.005330.00134900706921000
2016-01-294945.005050.004865.005050.0083600416076500
2016-01-284935.004970.004845.004935.0077100379129000
2016-01-274980.005050.004925.004975.0088700442267000
2016-01-264840.004950.004795.004910.0095200465335500
2016-01-254885.004915.004755.004845.00102900497351500
2016-01-224600.004865.004560.004855.00103400488917500
2016-01-214610.004730.004490.004495.0085000391485000
2016-01-204795.004855.004675.004680.00106300504940000
2016-01-194750.004805.004665.004795.00107600511566500
2016-01-184650.004755.004620.004735.0081100380756500
2016-01-154840.004860.004700.004725.0047800228523500
2016-01-144790.004790.004680.004760.0085800406238500
2016-01-134800.004930.004800.004875.0078600382400000
2016-01-124870.004970.004705.004730.00122300588410000
2016-01-085070.005070.004815.004920.00177400876771500
2016-01-074955.005140.004950.005070.00173900880555000
2016-01-064995.005180.004945.005000.002811001420971500
2016-01-054770.005020.004725.005010.002476001219545500
2016-01-044885.004885.004760.004785.0073500353472500
2015-12-304825.004885.004780.004865.0085700415048500
2015-12-294780.004825.004725.004820.00120900578283000
2015-12-284780.004790.004670.004760.0061100288949500
2015-12-254715.004835.004680.004780.0091000434800500
2015-12-244865.004890.004730.004740.0099400475407000
2015-12-224745.004890.004725.004865.00136500659694500
2015-12-214800.004870.004640.004780.00207200985107000
2015-12-184750.004925.004720.004860.003129001517087000
2015-12-174550.004770.004550.004755.003156001479675000
2015-12-164500.004580.004390.004550.002939001322663500
2015-12-154325.004515.004315.004505.004681002083303000
2015-12-144000.004285.003950.004255.005315002218619000
2015-12-113930.003970.003880.003895.0098600385936000
2015-12-103950.003995.003915.003960.0072400286494500
2015-12-094005.004050.003990.003995.0068300273843500
2015-12-084095.004095.003995.004050.0088800359243000
2015-12-074110.004165.004100.004105.0047100193862500
2015-12-044100.004130.004085.004105.0044900184312500
2015-12-034140.004180.004115.004165.0055900232141500

   ※ 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