[3209 大証2部] カネヨウ 日足 時系列データ

[3209 大証2部] カネヨウ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1250.0051.0049.0051.00280001423000
2013-07-1149.0050.0049.0050.0014000693000
2013-07-1050.0050.0049.0049.0016000797000
2013-07-0951.0051.0050.0050.0016000806000
2013-07-0850.0051.0050.0050.00330001654000
2013-07-0550.0050.0046.0049.001270006131000
2013-07-0447.0049.0047.0049.00420002006000
2013-07-0346.0047.0046.0047.008000373000
2013-07-0245.0046.0045.0046.0012000551000
2013-07-0145.0046.0045.0046.006000271000
2013-06-2844.0045.0044.0045.00240001072000
2013-06-2744.0044.0042.0044.00630002714000
2013-06-2646.0046.0044.0044.0020000900000
2013-06-2548.0048.0046.0046.0011000516000
2013-06-2447.0048.0047.0047.00280001318000
2013-06-2147.0047.0047.0047.008000376000
2013-06-2048.0048.0047.0047.0011000519000
2013-06-1948.0048.0048.0048.0012000576000
2013-06-1800
2013-06-1747.0047.0046.0047.00780003664000
2013-06-1447.0047.0046.0047.0016000749000
2013-06-1348.0048.0046.0046.00820003884000
2013-06-1246.0047.0046.0047.00820003778000
2013-06-1147.0048.0047.0047.00400001882000
2013-06-1047.0048.0047.0047.00760003586000
2013-06-0750.0050.0045.0045.001920009218000
2013-06-0652.0053.0051.0051.001290006709000
2013-06-0554.0054.0053.0053.00840004530000
2013-06-0453.0054.0053.0054.001130006092000
2013-06-0353.0054.0053.0054.0025600013709000
2013-05-3153.0054.0053.0054.00250001345000
2013-05-3054.0054.0053.0054.004000215000
2013-05-2954.0055.0054.0054.00210001143000
2013-05-2853.0054.0052.0054.0015000794000
2013-05-2754.0055.0053.0054.00830004440000
2013-05-2454.0055.0054.0054.00540002925000
2013-05-2358.0058.0055.0055.001080006058000
2013-05-2258.0058.0057.0058.00780004520000
2013-05-2157.0058.0057.0058.009000514000
2013-05-2058.0058.0057.0057.00600003441000
2013-05-1755.0057.0055.0057.00200001117000
2013-05-1657.0059.0055.0055.001330007461000
2013-05-1559.0059.0057.0058.00460002661000
2013-05-1458.0058.0057.0057.001110006435000
2013-05-1357.0058.0056.0057.001750009914000
2013-05-1062.0063.0059.0059.0030400018313000
2013-05-0961.0062.0061.0061.0023500014344000
2013-05-0861.0061.0060.0060.0027800016914000
2013-05-0762.0062.0060.0061.0030400018543000
2013-05-0259.0061.0059.0061.0018700011125000
2013-05-0159.0060.0058.0059.00740004368000
2013-04-3059.0059.0057.0059.001440008432000
2013-04-2662.0066.0058.0060.0084500051880000
2013-04-2560.0060.0059.0060.001260007542000
2013-04-2458.0059.0058.0059.001070006242000
2013-04-2358.0058.0057.0058.00720004175000
2013-04-2258.0059.0057.0058.00880005050000
2013-04-1959.0059.0056.0059.0024500014204000
2013-04-1857.0057.0056.0056.00770004375000
2013-04-1757.0057.0057.0057.001340007638000
2013-04-1657.0057.0056.0057.00920005231000
2013-04-1558.0058.0057.0058.0025600014842000
2013-04-1258.0058.0056.0057.0027400015798000
2013-04-1160.0060.0057.0058.0035600020958000
2013-04-1054.0060.0054.0058.0040600023136000
2013-04-0954.0054.0053.0053.001700009156000
2013-04-0853.0054.0053.0054.001720009119000
2013-04-0552.0053.0052.0053.0022600011780000
2013-04-0451.0052.0051.0051.001920009796000
2013-04-0350.0051.0049.0051.001550007758000
2013-04-0249.0050.0048.0050.001790008767000
2013-04-0151.0051.0049.0050.00920004637000
2013-03-2951.0051.0048.0050.001400006887000
2013-03-2851.0051.0051.0051.00200001020000
2013-03-2751.0052.0051.0051.00200001026000
2013-03-2652.0052.0051.0051.007000360000
2013-03-2553.0053.0052.0052.00300001564000
2013-03-2253.0053.0053.0053.0011000583000
2013-03-2153.0053.0052.0053.00290001535000
2013-03-1954.0054.0053.0053.00190001016000
2013-03-1854.0054.0054.0054.0011000594000
2013-03-1555.0055.0054.0055.00780004258000
2013-03-1455.0056.0054.0056.0013000714000
2013-03-1355.0055.0054.0054.00510002802000
2013-03-1256.0056.0055.0056.001330007425000
2013-03-1155.0057.0055.0055.00780004328000
2013-03-0853.0053.0053.0053.005000265000
2013-03-0754.0054.0053.0053.00540002891000
2013-03-0653.0053.0052.0053.00750003930000
2013-03-0552.0052.0051.0052.00420002173000
2013-03-0452.0052.0051.0052.009000466000
2013-03-0151.0052.0051.0052.00230001174000
2013-02-2851.0052.0050.0051.00370001885000
2013-02-2752.0052.0049.0051.001730008690000
2013-02-2652.0052.0051.0052.00220001139000
2013-02-2553.0053.0051.0052.00820004250000
2013-02-2252.0053.0052.0053.005000261000
2013-02-2152.0053.0052.0053.001430007486000
2013-02-2052.0054.0052.0053.00590003123000
2013-02-1952.0052.0051.0051.00360001840000
2013-02-1851.0051.0051.0051.00380001938000
2013-02-1555.0055.0048.0050.0023300011859000
2013-02-1452.0055.0051.0055.00920004857000
2013-02-1356.0056.0053.0053.001570008519000
2013-02-1258.0058.0056.0056.00850004855000
2013-02-0859.0060.0058.0058.00500002947000
2013-02-0761.0061.0059.0060.00840005002000
2013-02-0659.0061.0059.0061.001470008791000
2013-02-0558.0060.0057.0060.001390008103000
2013-02-0460.0060.0057.0058.001510008835000
2013-02-0156.0058.0056.0058.001010005767000
2013-01-3157.0057.0056.0057.00800004504000
2013-01-3056.0057.0056.0057.00560003175000
2013-01-2955.0058.0055.0055.0024800014014000
2013-01-2859.0059.0056.0057.001700009643000
2013-01-2557.0059.0055.0059.001630009215000
2013-01-2462.0064.0055.0056.0097100058429000
2013-01-2355.0061.0054.0061.0053200030735000
2013-01-2251.0055.0051.0055.001180006281000
2013-01-2150.0051.0050.0051.00240001215000
2013-01-1851.0051.0050.0050.00450002269000
2013-01-1752.0052.0049.0050.001820009144000
2013-01-1652.0053.0052.0052.00340001783000
2013-01-1552.0054.0052.0052.00680003550000
2013-01-1154.0054.0052.0052.00520002752000
2013-01-1053.0054.0052.0054.00480002542000
2013-01-0952.0053.0052.0053.00410002133000
2013-01-0851.0052.0050.0052.00600003068000
2013-01-0749.0052.0049.0052.00850004308000
2013-01-0448.0048.0047.0048.00620002960000
2012-12-2849.0049.0047.0047.00660003183000
2012-12-2747.0048.0047.0048.00430002046000
2012-12-2647.0048.0047.0047.00510002405000
2012-12-2547.0047.0046.0046.00340001577000
2012-12-2147.0047.0047.0047.0012000564000
2012-12-2047.0047.0046.0047.00250001167000
2012-12-1947.0047.0046.0047.00540002516000
2012-12-1846.0047.0046.0046.00500002320000
2012-12-1748.0048.0046.0046.00300001420000
2012-12-1447.0047.0047.0047.009000423000
2012-12-1347.0047.0045.0046.001130005187000
2012-12-1248.0048.0046.0047.00470002218000
2012-12-1147.0048.0047.0047.00220001035000
2012-12-1046.0048.0046.0046.00660003105000
2012-12-0746.0047.0046.0046.0015000691000
2012-12-0646.0047.0046.0046.0013000599000
2012-12-0545.0047.0045.0046.00430001969000
2012-12-0448.0048.0046.0046.00510002424000
2012-12-0346.0049.0046.0047.00780003670000
2012-11-3045.0046.0045.0046.00230001037000
2012-11-2944.0046.0044.0045.006000270000
2012-11-2846.0047.0044.0045.00320001455000
2012-11-2745.0046.0045.0046.004000181000
2012-11-2643.0046.0043.0045.00750003355000
2012-11-2244.0045.0044.0044.0015000661000
2012-11-2143.0044.0043.0044.0018000775000
2012-11-2043.0043.0043.0043.008000344000
2012-11-1942.0044.0042.0043.0019000817000
2012-11-1642.0042.0042.0042.00330001386000
2012-11-1542.0042.0042.0042.0011000462000
2012-11-1442.0042.0041.0041.0020000824000
2012-11-1341.0041.0041.0041.00380001558000
2012-11-1244.0044.0042.0042.0015000637000
2012-11-0943.0044.0043.0044.008000345000
2012-11-0845.0045.0042.0043.00860003715000
2012-11-0744.0045.0044.0045.0016000711000
2012-11-0643.0044.0043.0044.0014000614000
2012-11-0543.0044.0043.0044.00320001377000
2012-11-0244.0044.0042.0042.00840003594000
2012-11-0142.0043.0042.0043.00270001144000
2012-10-3141.0042.0041.0042.00280001166000
2012-10-3043.0043.0041.0042.001030004369000
2012-10-2944.0047.0043.0044.0045300020441000
2012-10-2642.0042.0042.0042.006000252000
2012-10-2541.0041.0041.0041.0020000820000
2012-10-2441.0041.0041.0041.00340001394000
2012-10-2341.0041.0041.0041.00250001025000
2012-10-2240.0041.0040.0040.0017000688000
2012-10-1940.0040.0040.0040.00200080000
2012-10-1839.0040.0039.0040.00300001198000
2012-10-1739.0039.0039.0039.0014000546000
2012-10-1639.0039.0039.0039.00510001989000
2012-10-1540.0040.0039.0039.00640002508000
2012-10-1239.0039.0039.0039.00570002223000
2012-10-1139.0039.0038.0038.00540002105000
2012-10-1039.0039.0039.0039.005000195000
2012-10-0939.0040.0039.0039.00370001461000
2012-10-0539.0039.0039.0039.00520002028000
2012-10-0438.0039.0038.0039.00630002456000
2012-10-0339.0039.0038.0038.001180004542000
2012-10-0240.0040.0039.0040.00570002278000
2012-10-0140.0040.0039.0040.006000238000
2012-09-2840.0040.0040.0040.00610002440000
2012-09-2740.0040.0040.0040.00680002720000
2012-09-2640.0040.0039.0039.00750002999000
2012-09-2541.0041.0040.0040.00290001167000
2012-09-2440.0040.0040.0040.00870003480000
2012-09-2140.0041.0040.0040.00660002641000
2012-09-2041.0041.0040.0040.009000364000
2012-09-1940.0041.0040.0040.002060008261000
2012-09-1840.0046.0040.0042.002040008446000
2012-09-1441.0041.0039.0039.001440005681000
2012-09-1339.0040.0039.0040.00370001463000
2012-09-1239.0040.0039.0040.0018000717000
2012-09-1140.0040.0040.0040.00890003560000
2012-09-1041.0041.0040.0040.00250001001000
2012-09-0741.0041.0041.0041.0012000492000
2012-09-0641.0041.0040.0040.0022000883000
2012-09-0541.0041.0041.0041.0011000451000
2012-09-0441.0041.0041.0041.00100041000
2012-09-0342.0042.0042.0042.009000378000
2012-08-3142.0042.0042.0042.0012000504000
2012-08-3041.0043.0041.0041.00530002198000
2012-08-2941.0041.0041.0041.00100041000
2012-08-2841.0042.0041.0042.0020000821000
2012-08-2742.0042.0042.0042.0018000756000
2012-08-2441.0041.0041.0041.009000369000
2012-08-2342.0042.0041.0041.008000332000
2012-08-2241.0042.0041.0042.005000206000
2012-08-2141.0042.0041.0041.009000370000
2012-08-2042.0042.0042.0042.003000126000
2012-08-1741.0043.0041.0043.0012000504000
2012-08-1641.0041.0041.0041.006000246000
2012-08-1543.0043.0041.0041.00350001464000
2012-08-1441.0042.0041.0042.00350001444000
2012-08-1341.0041.0041.0041.00100041000
2012-08-1040.0041.0040.0041.007000281000
2012-08-0941.0041.0037.0041.001010003950000
2012-08-0840.0041.0040.0041.00270001094000
2012-08-0740.0040.0040.0040.0012000480000
2012-08-0641.0041.0040.0040.00300001209000
2012-08-0340.0041.0040.0041.006000241000
2012-08-0200
2012-08-0140.0040.0040.0040.0014000560000
2012-07-3141.0041.0040.0040.0017000682000
2012-07-3041.0041.0040.0041.00270001093000
2012-07-2741.0042.0041.0042.0018000750000
2012-07-2641.0041.0040.0041.0016000642000
2012-07-2542.0042.0040.0041.0013000539000
2012-07-2439.0041.0039.0041.0018000717000
2012-07-2341.0042.0040.0040.00300001229000
2012-07-2041.0042.0041.0042.00280001173000
2012-07-1940.0041.0040.0041.00440001789000
2012-07-1844.0045.0041.0042.00420001796000
2012-07-1746.0046.0045.0045.0021000957000
2012-07-1346.0046.0045.0046.0016000725000
2012-07-1248.0048.0046.0046.00940004383000
2012-07-1151.0052.0048.0050.001470007417000
2012-07-1047.0051.0047.0050.001880009298000
2012-07-0945.0048.0045.0047.00550002549000

   ※ 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