[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 
2017-04-214695.004760.004685.004745.00206500974979500
2017-04-204700.004710.004675.004695.00140500659261000
2017-04-194660.004725.004660.004700.00209500981491500
2017-04-184720.004725.004640.004660.00164900770211500
2017-04-174605.004700.004600.004695.002243001043756000
2017-04-144690.004705.004585.004600.002753001275446000
2017-04-134760.004775.004685.004720.002217001046998000
2017-04-124800.004825.004770.004795.00151000723606500
2017-04-114830.004855.004800.004810.00156000752149000
2017-04-104830.004870.004820.004830.00175400848897000
2017-04-074805.004835.004770.004815.002135001026854500
2017-04-064815.004845.004785.004800.00198400955282500
2017-04-054810.004845.004785.004805.00162600782559000
2017-04-044750.004825.004750.004805.003002001435518500
2017-04-034710.004855.004710.004785.004315002066084500
2017-03-314680.004715.004650.004650.00212700996035000
2017-03-304680.004725.004640.004660.002207001033727500
2017-03-294605.004670.004595.004670.00185400861147500
2017-03-284595.004600.004560.004590.00124400569935500
2017-03-274610.004610.004560.004570.00100300459823000
2017-03-244555.004610.004535.004610.0091600420260500
2017-03-234555.004560.004520.004545.00124900566342500
2017-03-224580.004580.004555.004560.0082200375353000
2017-03-214565.004615.004545.004615.0097500446893500
2017-03-174580.004580.004550.004560.0087600399617000
2017-03-164570.004595.004550.004575.0078100357053500
2017-03-154645.004645.004565.004575.00125600577245500
2017-03-144635.004665.004615.004645.0081000375711500
2017-03-134600.004640.004595.004630.00106600493055500
2017-03-104575.004585.004560.004580.00119900548597000
2017-03-094535.004560.004520.004560.0079700362291500
2017-03-084550.004550.004510.004525.0095300431347500
2017-03-074510.004540.004470.004540.002546001147926000
2017-03-064580.004600.004465.004510.004799002168832000
2017-03-034710.004720.004680.004705.0078700370166000
2017-03-024695.004705.004655.004700.00110800518944000
2017-03-014685.004685.004640.004675.0060400281690500
2017-02-284610.004685.004600.004650.0096200446672000
2017-02-274660.004660.004600.004605.0093800433164500
2017-02-244690.004690.004640.004660.0072900339669500
2017-02-234655.004695.004640.004695.0065800307297500
2017-02-224655.004655.004625.004650.0054600253288000
2017-02-214635.004655.004615.004650.0050500234387500
2017-02-204615.004640.004600.004640.0035200162633000
2017-02-174605.004615.004580.004615.0043200198654500
2017-02-164605.004625.004590.004595.0051800238498000
2017-02-154675.004680.004595.004610.0099800460947000
2017-02-144725.004725.004635.004635.0075500352675000
2017-02-134635.004700.004630.004695.00100800471384500
2017-02-104570.004610.004570.004605.0063700292749500
2017-02-094565.004580.004540.004550.0072500330366500
2017-02-084560.004575.004540.004560.0070300320249500
2017-02-074580.004580.004550.004560.0055900254918500
2017-02-064600.004600.004550.004585.0072000329366500
2017-02-034615.004625.004540.004560.00196000896821500
2017-02-024665.004680.004605.004610.00158900736314500
2017-02-014690.004695.004660.004680.00127600596139500
2017-01-314760.004760.004700.004705.00106400502468000
2017-01-304770.004785.004740.004780.0086600412847500
2017-01-274740.004775.004735.004760.00106800508053500
2017-01-264705.004740.004690.004735.0070100330578500
2017-01-254720.004720.004670.004690.0078600368391000
2017-01-244715.004730.004680.004700.0092200432869000
2017-01-234715.004720.004700.004715.0060400284553000
2017-01-204715.004720.004690.004700.00124300584272500
2017-01-194735.004770.004715.004725.0084400399634000
2017-01-184760.004770.004700.004745.00108500512767000
2017-01-174820.004820.004755.004755.0070800337644000
2017-01-164825.004840.004795.004810.0063000302975000
2017-01-134775.004815.004760.004795.0075300360772500
2017-01-124850.004855.004785.004795.00172800830381500
2017-01-114870.004875.004850.004855.0077800378302500
2017-01-104920.004925.004855.004870.00131300640706500
2017-01-064880.004935.004870.004935.00123800606766000
2017-01-054890.004920.004855.004880.00125600613166500
2017-01-044945.004950.004895.004895.0097600479540000
2016-12-304885.004930.004865.004915.0071400349864000
2016-12-294925.004950.004850.004875.00117800575991500
2016-12-284925.004950.004920.004925.0086700427826000
2016-12-274870.004920.004860.004910.0098500482610000
2016-12-264850.004870.004825.004865.0076300370431000
2016-12-224815.004875.004795.004860.00111800541045000
2016-12-214820.004835.004800.004815.00110600532694000
2016-12-204780.004825.004765.004820.00109900527823000
2016-12-194810.004810.004755.004765.00129300616973500
2016-12-164880.004895.004805.004810.00172300833129500
2016-12-155000.005000.004880.004895.00167700823444000
2016-12-145030.005090.004970.005010.00141000708555000
2016-12-134835.005030.004835.005030.003050001505679000
2016-12-124755.004800.004720.004780.00111000529051500
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

   ※ 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