[7208 東証2部] カネミツ 日足 時系列データ

[7208 東証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 
2017-10-231289.001305.001288.001298.0044005694800
2017-10-201297.001297.001286.001286.0035004514400
2017-10-191285.001299.001285.001295.0026003362000
2017-10-181309.001309.001285.001292.0067008680200
2017-10-171305.001312.001305.001308.0029003790500
2017-10-161314.001315.001294.001311.001500019589200
2017-10-131321.001321.001302.001314.0037004842800
2017-10-121313.001320.001306.001312.0045005904700
2017-10-111326.001330.001313.001313.0053007011000
2017-10-101318.001336.001317.001325.0059007814200
2017-10-061315.001322.001300.001314.00930012160200
2017-10-051307.001327.001306.001321.0033004335100
2017-10-041326.001328.001300.001305.00890011696500
2017-10-031339.001339.001316.001333.0058007685200
2017-10-021315.001348.001315.001325.001330017676800
2017-09-291330.001331.001283.001303.001320017231500
2017-09-281343.001348.001321.001335.001320017572000
2017-09-271348.001348.001333.001346.0034004572000
2017-09-261370.001370.001350.001350.0046006238800
2017-09-251365.001379.001360.001370.001580021575300
2017-09-221373.001373.001350.001350.001030014001600
2017-09-211380.001388.001371.001379.001130015583100
2017-09-201355.001382.001355.001379.001030014146900
2017-09-191337.001379.001334.001337.001820024628300
2017-09-151332.001335.001310.001330.002630034709700
2017-09-141349.001359.001320.001320.001420019082000
2017-09-131359.001376.001351.001360.001110015125800
2017-09-121315.001347.001315.001341.00970012934100
2017-09-111302.001335.001302.001332.00880011644200
2017-09-081284.001296.001278.001283.0034004373700
2017-09-071280.001298.001279.001294.0077009897900
2017-09-061300.001300.001260.001279.002210028376400
2017-09-051368.001368.001311.001314.004590061126500
2017-09-041394.001394.001365.001375.00890012255100
2017-09-011378.001406.001375.001401.00950013231900
2017-08-311374.001375.001365.001375.0048006583800
2017-08-301342.001361.001332.001352.0056007538500
2017-08-291360.001364.001334.001342.001160015674200
2017-08-281377.001381.001369.001375.00790010855000
2017-08-251386.001386.001371.001380.0040005523500
2017-08-241385.001391.001371.001386.0035004842400
2017-08-231369.001393.001359.001385.0063008681000
2017-08-221384.001384.001355.001373.001970026886300
2017-08-211397.001409.001380.001389.0040005549100
2017-08-181394.001426.001394.001395.001110015655500
2017-08-171427.001445.001358.001434.002220031478800
2017-08-161385.001427.001385.001425.001760024800900
2017-08-151387.001400.001371.001385.00800011076600
2017-08-141339.001387.001331.001377.001700022978600
2017-08-101364.001380.001354.001364.001500020455300
2017-08-091388.001388.001358.001362.00900012316800
2017-08-081393.001393.001376.001383.0057007874000
2017-08-071390.001399.001360.001394.001290017847700
2017-08-041350.001387.001350.001378.001190016374400
2017-08-031373.001374.001342.001347.00880011951100
2017-08-021392.001392.001372.001372.0057007873700
2017-08-011398.001405.001370.001391.002360032823200
2017-07-311397.001406.001387.001398.0058008090300
2017-07-281460.001470.001401.001409.002070029513400
2017-07-271462.001469.001458.001458.001210017687100
2017-07-261478.001479.001454.001462.001640024058000
2017-07-251410.001463.001410.001461.003410049162100
2017-07-241416.001418.001405.001415.00900012703100
2017-07-211391.001409.001391.001409.0051007163900
2017-07-201411.001416.001390.001391.002650037378400
2017-07-191383.001400.001381.001394.0038005291700
2017-07-181426.001426.001390.001390.0069009726600
2017-07-141415.001415.001395.001400.002240031510600
2017-07-131417.001417.001390.001396.00960013437100
2017-07-121418.001420.001390.001400.001170016447400
2017-07-111423.001423.001409.001411.00720010198900
2017-07-101400.001426.001400.001422.001060014987800
2017-07-071370.001408.001370.001390.001530021240700
2017-07-061423.001423.001374.001380.002290031998900
2017-07-051474.001482.001403.001403.0092600132813600
2017-07-041460.001573.001430.001432.00262700393326800
2017-07-031339.001490.001339.001468.00217100311520800
2017-06-301339.001339.001317.001330.00810010768300
2017-06-291327.001341.001313.001340.001390018466500
2017-06-281327.001330.001306.001311.00940012388000
2017-06-271330.001330.001300.001327.001910025182600
2017-06-261286.001347.001281.001315.003870050949200
2017-06-231300.001349.001290.001291.003690048184100
2017-06-221306.001306.001280.001292.002190028253500
2017-06-211323.001352.001280.001311.004240055842200
2017-06-201321.001383.001321.001340.005280071721200
2017-06-191380.001387.001315.001321.0077500104606600
2017-06-161369.001498.001317.001340.00239800328664500
2017-06-151229.001230.001212.001220.0066008063700
2017-06-141203.001230.001203.001228.00830010113700
2017-06-131205.001206.001184.001184.001060012639200
2017-06-121218.001218.001200.001204.0029003497300
2017-06-091210.001210.001201.001204.0071008558500
2017-06-081229.001229.001211.001217.00880010699800
2017-06-071225.001233.001215.001228.00830010159800
2017-06-061265.001265.001231.001237.001140014186700
2017-06-051265.001285.001261.001265.00940011932800
2017-06-021283.001286.001266.001272.002130027239600
2017-06-011260.001292.001257.001277.001750022308600
2017-05-311312.001312.001257.001267.002700034604200
2017-05-301300.001319.001290.001302.001770023067600
2017-05-291280.001312.001280.001295.004910063561100
2017-05-261255.001300.001255.001298.006430082779900
2017-05-251208.001258.001200.001253.003300040824500
2017-05-241209.001211.001195.001211.0071008561300
2017-05-231196.001207.001193.001199.0075009008800
2017-05-221204.001208.001186.001186.0045005406500
2017-05-191187.001209.001182.001204.00910010862600
2017-05-181200.001205.001168.001193.002590030661000
2017-05-171240.001242.001210.001230.001270015588800
2017-05-161210.001252.001210.001239.004170051408500
2017-05-151198.001212.001175.001212.004560054583700
2017-05-121159.001170.001109.001141.001050012034500
2017-05-111173.001180.001157.001158.0082009574300
2017-05-101158.001200.001158.001171.001850021858500
2017-05-091147.001152.001141.001149.0062007103200
2017-05-081119.001144.001119.001137.001220013795400
2017-05-021127.001127.001104.001106.001500016740600
2017-05-011117.001128.001092.001128.0045005002900
2017-04-281125.001132.001117.001117.0046005164200
2017-04-271113.001145.001106.001131.001810020493900
2017-04-261099.001139.001090.001096.002570028570300
2017-04-251054.001077.001049.001072.001970020818300
2017-04-241058.001059.001051.001059.0067007071400
2017-04-211085.001085.001040.001051.001340014165800
2017-04-201057.001085.001056.001071.001060011302200
2017-04-191067.001084.001065.001075.001060011375400
2017-04-181125.001127.001065.001085.002580028261400
2017-04-171160.001199.001046.001095.00155000174949100
2017-04-141100.001102.001081.001102.003260035877000
2017-04-13962.00965.00941.00952.001830017426300
2017-04-121005.001006.00968.00970.001780017492500
2017-04-111030.001030.001000.001005.0070007069600
2017-04-101021.001040.001010.001013.0097009940600
2017-04-071002.001020.00981.001012.001610016054500
2017-04-061058.001058.00985.001002.003500035387400
2017-04-051095.001095.001055.001065.0083008910800
2017-04-041148.001148.001052.001052.002840031139300
2017-04-031158.001158.001130.001136.001540017579700
2017-03-311173.001175.001158.001158.0074008632100
2017-03-301185.001186.001156.001156.001090012796900
2017-03-291181.001185.001175.001181.0078009192300
2017-03-281190.001190.001180.001187.00850010068800
2017-03-271192.001196.001184.001192.0080009526100
2017-03-241194.001200.001187.001200.0041004897100
2017-03-231180.001184.001177.001181.0077009090100
2017-03-221200.001221.001177.001179.003170037978000
2017-03-211194.001203.001193.001200.00840010053500
2017-03-171218.001218.001191.001191.001230014829800
2017-03-161188.001208.001184.001205.0060007162200
2017-03-151192.001201.001183.001188.00850010129000
2017-03-141200.001204.001195.001202.0068008146800
2017-03-131221.001221.001203.001204.001070012947400
2017-03-101221.001222.001208.001210.00960011680500
2017-03-091210.001235.001206.001219.001450017727000
2017-03-081195.001206.001195.001203.0043005157500
2017-03-071209.001210.001192.001194.00970011650500
2017-03-061214.001239.001205.001213.001200014624400
2017-03-031187.001215.001187.001215.001270015264200
2017-03-021198.001217.001185.001185.001390016676000
2017-03-011194.001203.001180.001203.001010012038600
2017-02-281187.001196.001175.001177.001420016830300
2017-02-271222.001222.001181.001184.001700020280000
2017-02-241236.001236.001205.001216.001400017042000
2017-02-231220.001260.001217.001238.002980036832600
2017-02-221226.001226.001198.001201.001030012467800
2017-02-211212.001218.001206.001210.00890010778200
2017-02-201205.001243.001205.001212.002270027729600
2017-02-171166.001200.001165.001196.001160013738900
2017-02-161191.001191.001156.001156.002060024042500
2017-02-151200.001205.001167.001187.002540030174800
2017-02-141246.001246.001200.001201.003000036409300
2017-02-131272.001279.001250.001251.003070038663000
2017-02-101246.001293.001246.001268.005650071493900
2017-02-091230.001242.001221.001238.002450030121800
2017-02-081214.001280.001211.001242.003490043607200
2017-02-071315.001315.001213.001220.005110064679300
2017-02-061350.001360.001303.001318.0077800103747900
2017-02-031275.001321.001263.001311.006550084373500
2017-02-021231.001386.001231.001305.00226000296523000
2017-02-011204.001239.001160.001224.005390064631200
2017-01-311300.001333.001216.001234.00100300128093600
2017-01-301360.001510.001251.001254.00289200402135000
2017-01-271220.001267.001185.001240.00132600162680100
2017-01-261100.001240.001100.001200.00244900287303700
2017-01-251099.001100.001036.001066.008640093433900
2017-01-241035.001090.001024.001080.008120086673800
2017-01-23999.001037.00999.001035.002870029276900
2017-01-20982.001018.00980.00995.004620046232700
2017-01-19975.00980.00968.00976.0035003414200
2017-01-18957.00963.00956.00960.0036003451600
2017-01-17975.00976.00965.00965.0055005345000
2017-01-16985.00985.00977.00981.0043004217200
2017-01-13983.00990.00981.00985.0018001772400
2017-01-12994.00994.00974.00983.0069006806200
2017-01-11992.001011.00982.00983.001220012106800
2017-01-101003.001017.00998.00998.0054005413900
2017-01-061001.001003.00990.00998.0045004480300
2017-01-051002.001030.00995.001008.002210022369000
2017-01-04980.00998.00976.00997.0090008914800
2016-12-30978.00979.00959.00971.001660016104200
2016-12-29987.001004.00983.00983.001680016635700
2016-12-281009.001010.00986.001005.001490014917300
2016-12-271043.001043.001011.001016.004670047990000
2016-12-26976.001022.00976.001020.004420044182000
2016-12-22959.00975.00959.00970.002050019787700
2016-12-21950.00963.00950.00955.001780017031700
2016-12-20948.00951.00944.00948.0057005398500
2016-12-19947.00950.00945.00946.0067006352000
2016-12-16949.00956.00943.00945.0053005016300
2016-12-15943.00951.00942.00942.0032003020400
2016-12-14945.00954.00941.00941.001230011641300
2016-12-13961.00962.00951.00957.0060005737600
2016-12-12980.00980.00955.00963.001330012858500
2016-12-09957.00957.00949.00954.0073006947300
2016-12-08949.00960.00947.00951.001430013652300
2016-12-07942.00948.00935.00944.0078007352800
2016-12-06916.00936.00916.00935.0062005721000
2016-12-05933.00933.00923.00923.0034003145500
2016-12-02945.00945.00934.00934.0041003845300
2016-12-01937.00949.00922.00944.0098009196500
2016-11-30942.00942.00935.00935.0081007594000
2016-11-29942.00942.00938.00942.0041003857200
2016-11-28944.00948.00944.00944.0028002644500
2016-11-25948.00951.00942.00947.0077007285800
2016-11-24948.00952.00942.00947.0062005866500
2016-11-22942.00950.00941.00941.0075007082500
2016-11-21950.00951.00942.00950.0077007301600
2016-11-18932.00937.00926.00935.0081007543000
2016-11-17920.00930.00920.00930.0024002222300
2016-11-16918.00925.00909.00920.0050004592900
2016-11-15917.00919.00912.00914.0029002654800
2016-11-14908.00925.00908.00917.0099009098400
2016-11-11955.00955.00906.00907.002520023476200
2016-11-10933.00933.00899.00916.0075006869200
2016-11-09920.00926.00850.00850.002320020589800
2016-11-08940.00940.00910.00918.002150019840300
2016-11-07954.00957.00926.00941.0096009028700
2016-11-04942.00955.00940.00946.0094008884800
2016-11-02953.00953.00937.00945.0041003874400
2016-11-01953.00953.00941.00947.0042003981700
2016-10-31961.00964.00954.00954.0086008249600
2016-10-28971.00971.00961.00962.0095009167100
2016-10-27965.00971.00961.00970.0070006757100
2016-10-26968.00972.00952.00965.0066006347500
2016-10-25974.00978.00968.00970.0074007202800
2016-10-24968.00984.00961.00974.0073007089300
2016-10-21981.00990.00960.00964.001390013584900
2016-10-20981.00990.00970.00990.001340013139600
2016-10-19974.00995.00951.00967.002490024278200

   ※ 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