[7208 大証2部] カネミツ 日足 時系列データ

[7208 大証2部] カネミツ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12637.00638.00631.00638.0029001846300
2013-07-11625.00630.00621.00630.0018001126900
2013-07-10630.00632.00623.00623.0033002078700
2013-07-09630.00631.00625.00631.001100690800
2013-07-08630.00634.00621.00632.0050003140800
2013-07-05619.00623.00619.00621.0025001550400
2013-07-04610.00610.00608.00608.00500304800
2013-07-03610.00618.00610.00618.001000613900
2013-07-02609.00614.00600.00610.0045002734000
2013-07-01597.00600.00597.00600.0017001018900
2013-06-28578.00597.00578.00593.0021001229700
2013-06-27588.00588.00578.00578.0025001467700
2013-06-26590.00590.00573.00581.0022001279900
2013-06-25586.00599.00580.00583.0031001819800
2013-06-24600.00605.00600.00600.0022001320500
2013-06-21595.00601.00586.00600.0017001009500
2013-06-20595.00595.00595.00595.00200119000
2013-06-19581.00609.00581.00596.0026001554400
2013-06-18580.00580.00571.00571.00400229900
2013-06-17572.00584.00570.00570.0054003097100
2013-06-14576.00579.00576.00576.00700403700
2013-06-13576.00576.00566.00566.001200682300
2013-06-12566.00590.00566.00590.001300752200
2013-06-11580.00588.00580.00580.0022001276800
2013-06-10555.00575.00555.00575.001700953600
2013-06-07560.00560.00535.00549.0081004468200
2013-06-06604.00604.00592.00594.0025001499000
2013-06-05616.00624.00613.00613.0037002278800
2013-06-04630.00630.00582.00623.0042002576900
2013-06-03628.00632.00620.00620.0044002751600
2013-05-31635.00635.00631.00632.0030001897300
2013-05-30638.00638.00630.00632.0050003162000
2013-05-29640.00644.00631.00639.00137008740700
2013-05-28640.00643.00637.00638.00136008699900
2013-05-27672.00672.00646.00646.0078005138500
2013-05-24658.00680.00658.00663.001760011737700
2013-05-23679.00680.00670.00670.002250015129200
2013-05-22696.00696.00670.00684.001550010540800
2013-05-21702.00702.00690.00699.0086006000400
2013-05-20711.00711.00700.00702.0093006570500
2013-05-17697.00710.00681.00710.0075005231000
2013-05-16705.00705.00677.00695.001790012343600
2013-05-15725.00738.00721.00724.001780012993200
2013-05-14720.00738.00710.00730.004380031630900
2013-05-13674.00708.00670.00690.004980034020600
2013-05-10637.00660.00631.00659.001810011583000
2013-05-09630.00640.00626.00637.0065004120600
2013-05-08627.00640.00626.00626.00116007318200
2013-05-07618.00625.00613.00618.00115007128800
2013-05-02625.00625.00594.00609.002390014614400
2013-05-01610.00620.00605.00620.0062003785100
2013-04-30602.00607.00601.00605.0027001626700
2013-04-26603.00612.00600.00609.0066003985300
2013-04-25606.00607.00587.00596.0095005646000
2013-04-24603.00608.00598.00599.0044002651800
2013-04-23585.00610.00585.00600.002220013333600
2013-04-22580.00585.00580.00582.0055003201000
2013-04-19576.00585.00570.00570.0042002423300
2013-04-18575.00580.00575.00576.0027001558600
2013-04-17572.00579.00572.00578.0018001035000
2013-04-16573.00577.00562.00569.0043002444700
2013-04-15585.00585.00582.00582.0028001637500
2013-04-12595.00595.00585.00585.00900527800
2013-04-11590.00600.00582.00585.0076004525400
2013-04-10587.00588.00576.00588.0027001577400
2013-04-09589.00598.00582.00587.0032001885400
2013-04-08580.00580.00570.00580.0069003981000
2013-04-05556.00580.00556.00556.0073004103200
2013-04-04555.00555.00536.00549.0044002399200
2013-04-03542.00551.00542.00551.001700931200
2013-04-02500.00539.00490.00539.00181009222500
2013-04-01575.00575.00539.00539.0088004932300
2013-03-29583.00585.00566.00566.0079004552300
2013-03-28598.00600.00589.00600.0029001720500
2013-03-27606.00612.00586.00593.00130007725800
2013-03-26614.00614.00607.00612.0043002620500
2013-03-25615.00616.00605.00614.00108006596100
2013-03-22611.00611.00606.00611.0039002382400
2013-03-21594.00611.00593.00611.00109006518600
2013-03-19577.00595.00577.00594.0076004435800
2013-03-18584.00585.00575.00585.0026001514900
2013-03-15587.00590.00583.00583.0054003172200
2013-03-14585.00593.00585.00592.0023001357200
2013-03-13588.00588.00580.00583.001400815700
2013-03-12590.00590.00585.00589.0019001116800
2013-03-11580.00594.00580.00584.0018001052300
2013-03-08587.00592.00577.00577.0023001337200
2013-03-07598.00600.00580.00580.0028001646300
2013-03-06598.00598.00586.00589.0035002079800
2013-03-05588.00605.00586.00590.0068004055900
2013-03-04581.00596.00581.00594.0048002810900
2013-03-01561.00582.00560.00582.0055003129000
2013-02-28541.00565.00541.00560.0082004548100
2013-02-27537.00545.00537.00540.0042002260700
2013-02-26538.00540.00533.00540.0054002899300
2013-02-25531.00547.00531.00538.0065003475000
2013-02-22531.00532.00528.00531.0019001008600
2013-02-21532.00537.00531.00531.0039002080200
2013-02-20535.00540.00529.00531.0058003105900
2013-02-19529.00539.00529.00539.001000534400
2013-02-18523.00538.00522.00528.0060003149400
2013-02-15540.00540.00518.00525.0052002759300
2013-02-14537.00540.00528.00540.001500803500
2013-02-13547.00547.00530.00540.0045002423800
2013-02-12550.00555.00540.00550.0050002743500
2013-02-08537.00537.00511.00536.0041002150300
2013-02-07543.00549.00533.00537.0076004081400
2013-02-06530.00540.00523.00540.0063003330400
2013-02-05525.00525.00521.00522.001400733500
2013-02-04519.00525.00510.00525.0074003845400
2013-02-01510.00510.00501.00501.0049002490300
2013-01-31508.00510.00508.00508.0026001321100
2013-01-30507.00507.00501.00501.00800402500
2013-01-29506.00510.00501.00501.0036001820800
2013-01-28506.00507.00506.00506.0028001419100
2013-01-25507.00507.00501.00501.0040002020200
2013-01-24500.00501.00484.00499.0074003633300
2013-01-23498.00500.00498.00500.001600798600
2013-01-22509.00510.00496.00496.0041002063000
2013-01-21490.00500.00489.00495.0041002031600
2013-01-18489.00490.00488.00489.0021001026600
2013-01-17497.00497.00487.00487.0035001722800
2013-01-16500.00500.00485.00490.0078003870800
2013-01-15483.00494.00482.00485.0047002284000
2013-01-11495.00495.00480.00490.0043002077900
2013-01-10471.00496.00466.00496.0055002665800
2013-01-09460.00471.00460.00460.001200556200
2013-01-08469.00474.00462.00462.0022001028200
2013-01-07480.00484.00465.00466.00105004999400
2013-01-04450.00484.00450.00480.0076003532600
2012-12-28448.00448.00443.00444.001900843300
2012-12-27445.00448.00440.00443.00136006051500
2012-12-26434.00439.00432.00439.0084003654100
2012-12-25428.00430.00428.00430.001500644200
2012-12-21430.00432.00428.00428.0036001546600
2012-12-20433.00434.00430.00434.002100907400
2012-12-19427.00430.00427.00430.0040001717900
2012-12-18430.00430.00425.00427.001200512600
2012-12-17430.00434.00414.00433.00190008101100
2012-12-14422.00422.00418.00422.0047001976400
2012-12-13412.00418.00412.00418.001900788300
2012-12-12411.00413.00410.00413.001000411500
2012-12-11412.00412.00412.00412.00500206000
2012-12-10409.00414.00405.00414.0050002043500
2012-12-07415.00415.00410.00413.001400579300
2012-12-06410.00415.00408.00415.0025001026700
2012-12-05407.00407.00406.00406.001800731400
2012-12-04406.00407.00405.00406.0043001745700
2012-12-03404.00408.00404.00407.0036001458700
2012-11-30405.00409.00404.00404.0040001620000
2012-11-29420.00420.00403.00403.00145005922600
2012-11-28417.00419.00414.00414.001100457800
2012-11-27423.00423.00418.00418.0066002785900
2012-11-26425.00430.00422.00430.0041001743500
2012-11-22412.00424.00412.00424.0024001002100
2012-11-21406.00411.00406.00411.00900366800
2012-11-20405.00409.00405.00409.001100446700
2012-11-19407.00407.00404.00407.00800324500
2012-11-16405.00406.00404.00404.001900769800
2012-11-15405.00405.00405.00405.0010040500
2012-11-14399.00399.00399.00399.00600239400
2012-11-13400.00400.00399.00399.00300119800
2012-11-12401.00401.00401.00401.001000401000
2012-11-09404.00404.00400.00400.00700280400
2012-11-08399.00404.00399.00404.001000401700
2012-11-07405.00405.00401.00401.00300121100
2012-11-06405.00408.00405.00408.00400162800
2012-11-05404.00404.00404.00404.0047001898800
2012-11-02409.00409.00408.00408.001100449500
2012-11-01405.00406.00404.00406.002400970700
2012-10-31407.00407.00401.00404.00900362500
2012-10-30405.00405.00400.00405.001200484500
2012-10-29405.00405.00405.00405.0020081000
2012-10-26405.00405.00397.00400.0042001694100
2012-10-25400.00400.00399.00400.0035001399700
2012-10-24406.00406.00399.00399.00800321600
2012-10-23405.00405.00405.00405.00300121500
2012-10-22401.00403.00401.00403.001100442100
2012-10-19401.00402.00399.00399.0026001040400
2012-10-18400.00403.00400.00400.0033001321700
2012-10-17405.00406.00400.00400.001800726000
2012-10-16408.00410.00404.00410.0041001668800
2012-10-15412.00412.00412.00412.0020082400
2012-10-1200
2012-10-11417.00417.00417.00417.001100458700
2012-10-10417.00420.00417.00417.00500208900
2012-10-09418.00420.00418.00420.0020083800
2012-10-05427.00428.00424.00425.00800340600
2012-10-04434.00434.00434.00434.0010043400
2012-10-03434.00434.00432.00434.00300130000
2012-10-02434.00434.00434.00434.00900390600
2012-10-01426.00436.00425.00436.001400604300
2012-09-28437.00438.00437.00437.00116005070200
2012-09-27438.00438.00437.00437.0029001270100
2012-09-26435.00438.00434.00438.001200522100
2012-09-25436.00436.00436.00436.0010043600
2012-09-24429.00435.00425.00428.0024001031900
2012-09-21424.00436.00424.00435.001200513600
2012-09-20425.00428.00425.00427.00400170800
2012-09-19430.00430.00430.00430.00800344000
2012-09-18437.00441.00430.00440.0037001611100
2012-09-14430.00430.00430.00430.0065002795000
2012-09-13430.00430.00430.00430.001200516000
2012-09-12425.00430.00425.00430.00400170500
2012-09-1100
2012-09-10430.00430.00430.00430.00142006106000
2012-09-0700
2012-09-06430.00435.00425.00435.0035001509800
2012-09-05413.00439.00413.00436.00163006932700
2012-09-04439.00439.00437.00437.001900833500
2012-09-03424.00435.00424.00435.00116005023500
2012-08-31419.00420.00410.00420.001300538300
2012-08-30422.00422.00420.00420.00900379500
2012-08-29430.00430.00430.00430.0010043000
2012-08-28430.00430.00430.00430.001200516000
2012-08-27440.00440.00430.00430.0033001447000
2012-08-24434.00435.00424.00435.001700734400
2012-08-23424.00430.00424.00430.001300554800
2012-08-22433.00433.00430.00432.00600258900
2012-08-21430.00430.00430.00430.0020086000
2012-08-20433.00433.00433.00433.0020086600
2012-08-17430.00433.00430.00433.00800344400
2012-08-16432.00436.00432.00432.001500649800
2012-08-1500
2012-08-14425.00430.00425.00430.001300557600
2012-08-13437.00437.00437.00437.00300131100
2012-08-10420.00421.00415.00415.002000840000
2012-08-09407.00410.00407.00410.001100448200
2012-08-08413.00413.00404.00404.002100860000
2012-08-07413.00413.00413.00413.0020082600
2012-08-06415.00415.00415.00415.0032001328000
2012-08-03423.00423.00420.00421.00400168400
2012-08-02428.00428.00423.00423.001400598600
2012-08-01422.00422.00414.00415.002200913700
2012-07-31429.00430.00413.00414.0050002090800
2012-07-30445.00445.00421.00421.00300128700
2012-07-27446.00446.00420.00420.00119005287400
2012-07-26416.00430.00415.00430.0049002059800
2012-07-25413.00418.00410.00418.001400579700
2012-07-24412.00412.00412.00412.00800329600
2012-07-23420.00420.00412.00412.0031001298200
2012-07-20412.00412.00410.00410.00300123200
2012-07-1900
2012-07-18420.00420.00420.00420.001000420000
2012-07-17430.00430.00415.00415.00101004324800
2012-07-13415.00415.00415.00415.001500622500
2012-07-12421.00421.00415.00415.00400167200
2012-07-11430.00430.00416.00421.0026001095200
2012-07-10434.00434.00433.00433.0020086700
2012-07-09430.00439.00430.00433.002300990800

   ※ 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