[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 
2017-05-292327.002333.002321.002327.001770041206700
2017-05-262305.002305.002298.002304.00770017733300
2017-05-252307.002308.002299.002299.00810018668900
2017-05-242300.002310.002290.002300.00930021379900
2017-05-232280.002290.002276.002288.001030023527500
2017-05-222275.002277.002267.002275.00940021365400
2017-05-192270.002270.002253.002259.0032007234900
2017-05-182260.002260.002246.002254.00740016696300
2017-05-172265.002268.002259.002264.00570012899800
2017-05-162255.002263.002251.002261.00840018971700
2017-05-152260.002260.002240.002255.0041009239500
2017-05-122255.002256.002250.002255.0041009237100
2017-05-112259.002260.002254.002255.00530011963200
2017-05-102253.002260.002252.002259.00690015566800
2017-05-092231.002250.002226.002250.00840018835900
2017-05-082220.002242.002220.002241.001640036558000
2017-05-022220.002220.002209.002216.00490010855900
2017-05-012201.002214.002201.002214.0032007059800
2017-04-282182.002212.002182.002201.00510011218100
2017-04-272210.002210.002200.002200.00480010589100
2017-04-262190.002200.002176.002200.0044009653100
2017-04-252191.002196.002174.002192.00530011606200
2017-04-242147.002163.002141.002161.0033007111200
2017-04-212156.002156.002132.002147.0019004076100
2017-04-202122.002146.002122.002130.0026005556600
2017-04-192150.002150.002088.002121.00580012296500
2017-04-182151.002151.002135.002135.0023004928400
2017-04-172110.002146.002101.002128.0036007618900
2017-04-142176.002176.002132.002133.00530011362400
2017-04-132140.002175.002134.002135.0032006861200
2017-04-122160.002160.002139.002147.0030006444100
2017-04-112162.002162.002153.002160.0023004966800
2017-04-102185.002185.002160.002160.0012002610500
2017-04-072132.002161.002132.002138.00790016952800
2017-04-062181.002181.002123.002132.00910019545900
2017-04-052191.002197.002180.002181.0037008097200
2017-04-042203.002210.002199.002202.0044009688800
2017-04-032224.002227.002204.002210.00500011082400
2017-03-312230.002241.002224.002224.00460010254200
2017-03-302246.002246.002231.002239.0025005596900
2017-03-292238.002249.002220.002246.0041009169800
2017-03-282219.002229.002212.002220.0034007546700
2017-03-272214.002220.002200.002213.00530011722600
2017-03-242205.002210.002200.002206.0021004633700
2017-03-232200.002206.002199.002205.0039008587000
2017-03-222231.002231.002205.002205.00510011332400
2017-03-212233.002238.002230.002231.0043009600700
2017-03-172228.002237.002226.002233.0016003566800
2017-03-162234.002238.002227.002233.0038008481400
2017-03-152233.002238.002232.002238.0018004024100
2017-03-142254.002254.002228.002249.0044009859900
2017-03-132241.002249.002239.002239.0024005384800
2017-03-102259.002259.002208.002241.00570012828500
2017-03-092225.002229.002215.002226.0018004001400
2017-03-082233.002235.002225.002229.0022004907300
2017-03-072240.002243.002227.002233.0014003130200
2017-03-062223.002242.002223.002233.0018004025500
2017-03-032221.002238.002213.002231.00520011578700
2017-03-022225.002230.002209.002221.00650014430700
2017-03-012198.002219.002194.002215.001140025121200
2017-02-282199.002209.002187.002194.001150025240200
2017-02-272217.002217.002156.002200.00620013634100
2017-02-242224.002239.002216.002217.00730016234400
2017-02-232251.002251.002224.002228.0031006923800
2017-02-222253.002253.002232.002245.0028006280700
2017-02-212255.002255.002245.002253.00570012827000
2017-02-202261.002261.002252.002258.0019004291500
2017-02-172265.002265.002257.002263.00700015845900
2017-02-162263.002268.002258.002265.0032007245300
2017-02-152262.002270.002259.002263.0025005656900
2017-02-142269.002273.002257.002262.0044009974300
2017-02-132260.002269.002260.002265.00600013584100
2017-02-102238.002257.002238.002250.00560012598300
2017-02-092258.002258.002240.002241.0020004492300
2017-02-082260.002260.002246.002248.0030006767300
2017-02-072240.002266.002240.002256.0038008568400
2017-02-062251.002264.002250.002255.00790017812400
2017-02-032246.002253.002245.002251.0043009678600
2017-02-022274.002275.002250.002251.00680015345900
2017-02-012251.002263.002251.002259.00780017602000
2017-01-312260.002273.002254.002267.001310029657900
2017-01-302264.002272.002250.002263.001200027176400
2017-01-272250.002259.002224.002237.001030023087900
2017-01-262259.002275.002241.002251.00910020550100
2017-01-252247.002263.002247.002256.00890020068100
2017-01-242239.002246.002230.002245.001160025979700
2017-01-232210.002236.002210.002229.001170026042900
2017-01-202177.002205.002177.002200.00890019536800
2017-01-192196.002200.002171.002177.001750038320500
2017-01-182140.002179.002133.002164.002790060138800
2017-01-172142.002145.002134.002140.00680014560000
2017-01-162152.002153.002121.002142.00760016295800
2017-01-132106.002151.002106.002147.00820017511100
2017-01-122150.002161.002143.002156.00770016577900
2017-01-112155.002174.002149.002162.00760016431300
2017-01-102177.002178.002155.002165.00870018863500
2017-01-062119.002177.002111.002177.002930062758300
2017-01-052105.002117.002102.002114.00540011390100
2017-01-042109.002122.002102.002114.001220025752600
2016-12-302095.002109.002095.002104.001000020998100
2016-12-292072.002088.002072.002088.001130023518500
2016-12-282085.002092.002077.002086.003710077376400
2016-12-272118.002118.002105.002109.002490052611700
2016-12-262118.002120.002115.002116.001510031981400
2016-12-222120.002120.002090.002116.001410029735300
2016-12-212098.002110.002090.002098.001760036897100
2016-12-202096.002104.002091.002098.001980041513300
2016-12-192114.002118.002106.002106.00930019637500
2016-12-162119.002125.002119.002120.001880039857800
2016-12-152110.002117.002106.002116.002280048133900
2016-12-142109.002112.002106.002110.0036007592200
2016-12-132100.002105.002095.002104.001040021854000
2016-12-122100.002100.002084.002099.001030021578700
2016-12-092070.002094.002070.002092.0056800118230100
2016-12-082073.002081.002068.002078.001200024911500
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

   ※ 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