[5819 東証1部] カナレ電気 日足 時系列データ

[5819 東証1部] カナレ電気 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-072070.002070.002066.002066.0044009098500
2016-12-062070.002070.002060.002066.0034007025400
2016-12-052070.002070.002064.002065.0043008886000
2016-12-022058.002064.002055.002059.0043008854600
2016-12-012065.002078.002050.002058.00790016318000
2016-11-302048.002053.002046.002050.0037007579100
2016-11-292043.002046.002038.002046.0047009600500
2016-11-282018.002046.002018.002046.0046009362400
2016-11-252014.002020.002012.002018.00500010087800
2016-11-242012.002019.002011.002017.0030006046200
2016-11-222015.002015.002008.002012.0025005031700
2016-11-212007.002012.002003.002012.0025005021600
2016-11-182019.002019.002000.002002.0018003611800
2016-11-171994.002009.001990.002000.00610012191900
2016-11-161984.001997.001984.001994.0019003783400
2016-11-151984.001985.001983.001984.006001190400
2016-11-141970.001996.001969.001976.0040007938300
2016-11-111991.001991.001967.001979.0020003957200
2016-11-101946.001985.001946.001967.0044008635100
2016-11-091969.001984.001934.001940.00580011354300
2016-11-081971.001980.001968.001969.0031006117100
2016-11-071979.001983.001975.001981.0023004549800
2016-11-041998.001998.001961.001979.0031006130500
2016-11-022011.002020.001991.001998.0046009216800
2016-11-012033.002034.002016.002023.0035007087800
2016-10-312009.002023.002002.002023.00630012677400
2016-10-281999.002005.001990.002001.00740014786000
2016-10-271996.002000.001989.001999.0027005387700
2016-10-261984.001998.001984.001998.0028005581300
2016-10-251992.001992.001968.001983.0043008538700
2016-10-241965.001967.001965.001967.0014002752300
2016-10-211963.001971.001963.001965.008001572900
2016-10-201971.001975.001967.001972.0024004731800
2016-10-191965.001968.001961.001965.0014002749400
2016-10-181965.001967.001965.001965.00500982900
2016-10-171965.001971.001965.001965.0018003541500
2016-10-141960.001969.001954.001965.0020003921600
2016-10-131955.001966.001954.001960.0012002352400
2016-10-121960.001967.001955.001955.0028005488700
2016-10-111969.001970.001955.001962.0033006475800
2016-10-071967.001967.001950.001965.0024004702000
2016-10-061960.001967.001953.001960.0018003527800
2016-10-051950.001960.001950.001960.0023004501700
2016-10-041950.001955.001950.001954.0029005661300
2016-10-031960.001960.001942.001942.0010001946600
2016-09-301943.001947.001917.001941.0031006006800
2016-09-291957.001957.001919.001946.0030005831500
2016-09-281957.001957.001917.001935.0028005424000
2016-09-271915.001917.001891.001917.0035006685400
2016-09-261905.001915.001905.001913.0038007252300
2016-09-231880.001899.001876.001892.0041007741900
2016-09-211858.001881.001850.001881.0039007264900
2016-09-201864.001870.001856.001859.0035006511400
2016-09-161867.001876.001858.001864.0014002611400
2016-09-151876.001879.001867.001867.0019003559800
2016-09-141858.001885.001858.001876.0026004882400
2016-09-131854.001872.001854.001872.008001490200
2016-09-121855.001860.001850.001854.0034006303600
2016-09-091861.001861.001850.001855.0031005758200
2016-09-081850.001858.001850.001852.0013002408600
2016-09-071847.001856.001847.001851.0024004438200
2016-09-061841.001853.001841.001847.0016002957200
2016-09-051836.001841.001836.001841.006001103200
2016-09-021851.001853.001824.001836.0011002029400
2016-09-011822.001848.001822.001834.008001465700
2016-08-311820.001823.001820.001822.0018003278600
2016-08-301835.001843.001820.001822.0021003842200
2016-08-291858.001858.001831.001835.0013002393200
2016-08-261840.001840.001823.001827.0014002559400
2016-08-251857.001857.001824.001832.0012002209500
2016-08-241817.001834.001811.001823.0024004365900
2016-08-231860.001860.001820.001821.0021003840400
2016-08-221865.001865.001830.001841.0017003136800
2016-08-191832.001844.001830.001840.0014002569400
2016-08-181877.001877.001835.001835.0041007625800
2016-08-171841.001845.001832.001837.0034006251700
2016-08-161844.001857.001841.001841.0019003503500
2016-08-151854.001866.001842.001844.0019003511600
2016-08-121879.001879.001853.001854.0017003166900
2016-08-101879.001879.001856.001874.0023004293700
2016-08-091876.001876.001857.001868.0013002425600
2016-08-081860.001877.001844.001872.0019003549500
2016-08-051860.001862.001842.001842.006001111500
2016-08-041829.001840.001823.001837.0019003481300
2016-08-031860.001860.001825.001829.0042007709000
2016-08-021878.001878.001858.001858.0017003178100
2016-08-011875.001877.001853.001856.0028005226400
2016-07-291866.001876.001832.001857.001140021092400
2016-07-281932.001950.001881.001881.001160022297900
2016-07-271867.001967.001862.001959.001060020352700
2016-07-261858.001860.001846.001850.0031005747200
2016-07-251870.001870.001851.001864.0032005951300
2016-07-221878.001880.001870.001876.0021003940500
2016-07-211896.001896.001871.001879.0014002634000
2016-07-201885.001885.001870.001878.0033006202300
2016-07-191863.001874.001851.001867.0020003725000
2016-07-151890.001890.001858.001875.0026004886600
2016-07-141900.001900.001862.001862.0044008245800
2016-07-131867.001890.001858.001870.0051009531400
2016-07-121852.001861.001821.001861.0036006657400
2016-07-111858.001860.001820.001832.0033006062700
2016-07-081830.001838.001823.001823.0041007506200
2016-07-071820.001835.001820.001833.0051009337800
2016-07-061848.001848.001806.001811.00730013226900
2016-07-051809.001852.001809.001850.001410025889700
2016-07-041835.001852.001808.001808.0044008057500
2016-07-011800.001836.001785.001821.0046008337100
2016-06-301813.001833.001810.001810.0039007086400
2016-06-291835.001835.001810.001815.00590010743600
2016-06-281879.001879.001825.001827.003560066518900
2016-06-271876.001940.001876.001920.002190041774900
2016-06-241958.001958.001880.001887.001130021565700
2016-06-231935.001958.001934.001958.00580011258100
2016-06-221933.001950.001930.001935.0041007932400
2016-06-211914.001955.001910.001943.001530029354600
2016-06-201914.001933.001914.001920.00940018015800
2016-06-171896.001955.001896.001914.004320082643900
2016-06-161958.001970.001915.001915.0049009507200
2016-06-151960.001967.001958.001962.0040007852300
2016-06-141999.002000.001962.001965.001350026645900
2016-06-132000.002000.001984.001984.0046009168900
2016-06-102000.002009.002000.002007.00500010008400
2016-06-092000.002015.002000.002007.001960039260200
2016-06-082008.002009.002000.002007.0033006617600
2016-06-072005.002011.001985.001996.0044008796200
2016-06-062000.002005.001985.001985.0047009372300
2016-06-031991.002009.001991.002007.00570011407100
2016-06-021993.001998.001990.001991.0033006578000
2016-06-011995.002000.001995.001995.0037007389300
2016-05-311989.001999.001981.001995.0050009963100
2016-05-301999.001999.001971.001989.00520010330600
2016-05-271970.001978.001969.001974.0033006509900
2016-05-261964.001964.001959.001962.0022004316700
2016-05-251958.001963.001956.001960.0028005486700
2016-05-241945.001949.001943.001949.0021004086800
2016-05-231947.001949.001939.001944.0032006224700
2016-05-201953.001963.001947.001952.0040007813900
2016-05-191946.001953.001944.001952.002700052521700
2016-05-181947.001953.001945.001951.0027005261700
2016-05-171943.001954.001939.001943.0051009910100
2016-05-161940.001955.001940.001945.0030005840700
2016-05-131954.001954.001947.001947.0026005073300
2016-05-121944.001960.001941.001954.0018003507100
2016-05-111944.001962.001944.001944.0049009543100
2016-05-101940.001960.001938.001944.0039007587600
2016-05-091927.001940.001925.001938.0017003281200
2016-05-061930.001930.001925.001927.0020003855400
2016-05-021930.001932.001919.001925.0029005588400
2016-04-281957.001957.001932.001937.0030005824900
2016-04-271937.001951.001937.001940.0033006407900
2016-04-261940.001955.001940.001952.0020003893600
2016-04-251947.001947.001925.001936.0034006595000
2016-04-221925.001925.001911.001923.0023004415000
2016-04-211922.001927.001912.001926.0032006152900
2016-04-201908.001925.001908.001911.0023004407900
2016-04-191888.001922.001888.001918.0017003239000
2016-04-181901.001901.001881.001882.0032006054100
2016-04-151900.001922.001900.001907.0020003821400
2016-04-141893.001916.001893.001916.0033006291800
2016-04-131882.001903.001876.001893.0030005668100
2016-04-121861.001896.001861.001871.0029005435700
2016-04-111931.001931.001812.001888.001080020511800
2016-04-081815.001834.001811.001811.0047008546900
2016-04-071819.001840.001819.001826.0024004389900
2016-04-061835.001870.001808.001817.00560010210700
2016-04-051849.001882.001837.001837.0039007212800
2016-04-041870.001893.001855.001868.0051009556500
2016-04-011925.001960.001870.001870.001150021899800
2016-03-311934.001995.001934.001949.00650012824900
2016-03-301909.001963.001909.001949.00580011236700
2016-03-291900.001909.001876.001909.00690013116000
2016-03-281850.001867.001848.001860.00580010757600
2016-03-251850.001851.001842.001850.00550010166500
2016-03-241850.001850.001840.001844.0031005721400
2016-03-231848.001850.001835.001843.0037006820900
2016-03-221840.001850.001835.001845.00670012353900
2016-03-181838.001839.001811.001817.0026004746600
2016-03-171826.001826.001790.001811.0034006158600
2016-03-161796.001830.001796.001806.0025004518200
2016-03-151801.001830.001801.001813.0032005810300
2016-03-141785.001810.001785.001798.0043007722600
2016-03-111750.001787.001750.001785.0047008279700
2016-03-101775.001791.001755.001757.0030005322400
2016-03-091750.001775.001750.001766.0023004048900
2016-03-081765.001775.001746.001752.0018003172900
2016-03-071732.001780.001730.001769.0027004716900
2016-03-041700.001732.001700.001732.0049008440100
2016-03-031688.001722.001688.001710.0045007657400
2016-03-021745.001745.001705.001708.0057009788000
2016-03-011669.001687.001665.001665.00920015374400
2016-02-291755.001755.001709.001709.0038006532400
2016-02-261695.001759.001695.001709.00720012531900
2016-02-251707.001707.001690.001695.0024004078500
2016-02-241682.001698.001666.001667.0034005729000
2016-02-231700.001702.001682.001682.0028004737700
2016-02-221696.001700.001680.001693.0031005241800
2016-02-191650.001700.001650.001656.0021003496100
2016-02-181688.001688.001625.001666.0040006659900
2016-02-171652.001654.001621.001624.0047007698500
2016-02-161670.001690.001645.001645.0042006941800
2016-02-151714.001714.001626.001644.0054008974800
2016-02-121600.001657.001567.001567.001500024163000
2016-02-101707.001741.001658.001676.001010017006100
2016-02-091740.001747.001711.001720.0045007791900
2016-02-081754.001784.001740.001779.0040007016000
2016-02-051770.001781.001760.001764.0042007437700
2016-02-041820.001820.001780.001780.0036006457500
2016-02-031839.001847.001799.001823.00710012926900
2016-02-021809.001831.001809.001824.00580010550400
2016-02-011789.001802.001767.001802.00580010390200
2016-01-291733.001759.001733.001754.00630011002800
2016-01-281801.001801.001723.001733.001710029843500
2016-01-271792.001801.001778.001801.0055009848400
2016-01-261781.001781.001749.001752.00730012827300
2016-01-251760.001800.001760.001776.0034006050100
2016-01-221680.001743.001680.001743.00730012514800
2016-01-211689.001730.001660.001660.001470024917000
2016-01-201770.001781.001737.001737.00840014757900
2016-01-191803.001803.001760.001764.0044007804900
2016-01-181757.001782.001742.001766.001680029506300
2016-01-151869.001869.001800.001821.001030018734200
2016-01-141806.001859.001806.001829.00870015925000
2016-01-131875.001892.001838.001881.0042007885000
2016-01-121901.001901.001834.001834.001300024175300
2016-01-081901.001930.001900.001907.001100020989600
2016-01-071924.001954.001923.001923.00850016408700
2016-01-061978.001979.001904.001923.002070039942600
2016-01-051989.001998.001953.001990.00830016475500
2016-01-042010.002010.001982.001989.00900017956100
2015-12-302020.002020.002004.002019.00930018737100
2015-12-291993.002018.001990.002014.00990019859900
2015-12-281979.002002.001979.001993.002950058628200
2015-12-252000.002020.002000.002002.003780075814700
2015-12-242020.002035.002004.002004.002210044565200
2015-12-222036.002038.002013.002013.001510030528300
2015-12-212047.002050.002031.002035.001490030401400
2015-12-182074.002074.002045.002047.001920039525100
2015-12-172070.002080.002069.002071.001270026347000
2015-12-162054.002076.002054.002066.00940019388400
2015-12-152056.002066.002053.002053.001150023666900
2015-12-142060.002060.002040.002056.001740035690400
2015-12-112054.002073.002050.002060.001490030676400
2015-12-102082.002082.002056.002062.001120023127300
2015-12-092085.002088.002076.002083.001340027903300
2015-12-082082.002089.002075.002083.001260026235500
2015-12-072091.002093.002081.002081.00990020671300
2015-12-042083.002089.002069.002077.001800037371300
2015-12-032081.002087.002077.002083.001140023730900
2015-12-022089.002091.002082.002086.00770016077700
2015-12-012089.002089.002082.002084.00810016888100

   ※ 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