[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 
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
2016-10-18940.00965.00885.00962.001890017467200
2016-10-17952.00969.00940.00940.001650015666500
2016-10-14947.001010.00945.00960.007210070401400
2016-10-13946.00947.00935.00943.001150010811800
2016-10-12944.00945.00927.00931.001660015524500
2016-10-11921.00962.00920.00951.003470032610600
2016-10-07897.00897.00888.00895.0045004025700
2016-10-06891.00897.00880.00892.001250011143400
2016-10-05877.00891.00877.00883.0012001063100
2016-10-04894.00900.00876.00876.001230010975300
2016-10-03884.00890.00874.00889.0047004150600
2016-09-30875.00883.00867.00874.0023002013200
2016-09-29876.00890.00876.00881.0052004576800
2016-09-28875.00878.00860.00878.0042003678700
2016-09-27889.00890.00880.00889.00110009766900
2016-09-26888.00888.00881.00886.0069006108100
2016-09-23877.00885.00868.00880.0053004645400
2016-09-21865.00878.00861.00868.0093008122100
2016-09-20850.00870.00850.00850.0024002058800
2016-09-16833.00850.00833.00843.0048004047100
2016-09-15851.00851.00832.00835.0049004120800
2016-09-14863.00863.00852.00854.0021001794000
2016-09-13863.00865.00854.00862.0013001119800
2016-09-12858.00864.00850.00855.0048004115800
2016-09-09863.00864.00850.00863.0037003176600
2016-09-08848.00858.00839.00858.0034002881300
2016-09-07854.00854.00850.00854.0031002638900
2016-09-06867.00867.00852.00852.0046003943500
2016-09-05854.00864.00853.00863.0039003349800
2016-09-02850.00853.00844.00853.0019001614000
2016-09-01840.00850.00838.00850.0015001266600
2016-08-31845.00848.00830.00848.0024002013100
2016-08-30849.00855.00836.00841.0039003289500
2016-08-29845.00854.00845.00845.0021001782400
2016-08-26842.00845.00836.00842.0039003274700
2016-08-25856.00856.00842.00843.0037003125600
2016-08-24839.00847.00839.00844.0014001178700
2016-08-23834.00838.00834.00838.0024002002700
2016-08-22832.00834.00828.00834.0029002410600
2016-08-19836.00836.00822.00828.0026002162800
2016-08-18835.00837.00830.00836.0039003251100
2016-08-17824.00835.00824.00830.0014001158900
2016-08-16830.00838.00825.00825.0045003736600
2016-08-15845.00849.00830.00833.00114009566500
2016-08-12824.00869.00821.00864.002740023070100
2016-08-10864.00900.00855.00899.001290011387400
2016-08-09860.00860.00845.00856.0051004347900
2016-08-08837.00852.00831.00845.0058004875300
2016-08-05820.00828.00820.00826.0019001564000
2016-08-04825.00825.00810.00816.0035002848600
2016-08-03820.00820.00815.00820.0018001473500
2016-08-02835.00835.00818.00821.0079006535700
2016-08-01811.00821.00811.00820.0051004180700
2016-07-29818.00822.00811.00818.0060004896000
2016-07-28839.00839.00824.00824.0048003999900
2016-07-27833.00842.00818.00840.001220010127100
2016-07-26821.00835.00821.00825.0089007336200
2016-07-25812.00830.00812.00829.0047003865300
2016-07-22838.00838.00808.00821.0074006073900
2016-07-21841.00850.00836.00841.0031002612300
2016-07-20837.00841.00835.00841.0013001089800
2016-07-19844.00844.00832.00833.0053004444200
2016-07-15850.00851.00836.00847.0053004465800
2016-07-14843.00858.00842.00850.0038003213900
2016-07-13863.00870.00847.00850.001400012042200
2016-07-12835.00864.00832.00844.0094007992300
2016-07-11829.00835.00829.00831.0076006315500
2016-07-08797.00810.00796.00808.0059004732500
2016-07-07802.00805.00796.00805.0030002402400
2016-07-06823.00824.00801.00810.0063005131800
2016-07-05832.00832.00820.00830.0050004143700
2016-07-04831.00834.00826.00830.0047003907300
2016-07-01808.00827.00808.00824.0028002294600
2016-06-30801.00826.00801.00806.0098007984500
2016-06-29775.00794.00763.00794.00113008813800
2016-06-28777.00777.00745.00775.0099007515000
2016-06-27775.00780.00752.00780.001600012371200
2016-06-24860.00869.00720.00775.005200041107500
2016-06-23815.00840.00815.00840.0072005962200
2016-06-22821.00829.00816.00817.0063005170200
2016-06-21820.00838.00815.00829.00121009934600
2016-06-20813.00847.00813.00826.001790014868300
2016-06-17836.00839.00808.00815.002240018491700
2016-06-16911.00933.00821.00821.007770067521800
2016-06-15927.00944.00900.00920.007530069300200
2016-06-141000.001170.00952.00957.00322300323624000
2016-06-131100.001100.001060.001100.00332100364358700
2016-06-10848.00950.00830.00950.00295200273058400
2016-06-09798.00820.00780.00800.0052004146500
2016-06-08801.00818.00780.00791.0026002080800
2016-06-07804.00810.00800.00801.0022001768200
2016-06-06798.00816.00798.00803.0044003526900
2016-06-03803.00812.00801.00805.0053004274200
2016-06-02809.00813.00804.00812.0022001780200
2016-06-01823.00832.00810.00810.001250010254100
2016-05-31815.00838.00815.00827.0051004212900
2016-05-30856.00856.00829.00838.0092007724100
2016-05-27840.00846.00795.00837.001880015589200
2016-05-26829.00840.00825.00835.00108008996600
2016-05-25816.00825.00808.00814.0038003102400
2016-05-24837.00838.00819.00819.0025002067400
2016-05-23849.00849.00838.00841.0028002360700
2016-05-20818.00842.00817.00841.0062005178700
2016-05-19845.00849.00831.00833.00105008815500
2016-05-18809.00859.00787.00843.003870032262700
2016-05-17781.00809.00781.00809.001370010923900
2016-05-16785.00805.00780.00785.001340010624500
2016-05-13815.00815.00774.00775.002400019155100
2016-05-12797.00797.00744.00770.001560011905800
2016-05-11700.00799.00700.00790.003850028866600
2016-05-10700.00715.00690.00699.001430010006900
2016-05-09715.00733.00706.00706.0087006229500
2016-05-06719.00735.00711.00730.0059004252700
2016-05-02709.00719.00687.00704.0082005755400
2016-04-28739.00739.00720.00721.0036002613400
2016-04-27748.00748.00721.00739.0080005874400
2016-04-26748.00762.00737.00743.0078005814600
2016-04-25743.00764.00740.00748.003520026279700
2016-04-22782.00788.00781.00788.0015001173500
2016-04-21780.00787.00780.00781.0020001563300
2016-04-20794.00794.00777.00780.0026002030000
2016-04-19780.00791.00772.00777.0013001014600
2016-04-18780.00780.00771.00774.0021001626300
2016-04-15780.00782.00771.00780.0027002105400
2016-04-14795.00795.00780.00794.0039003055900
2016-04-13788.00810.00780.00795.00800633300
2016-04-12783.00790.00768.00780.0018001406300
2016-04-11759.00780.00756.00768.0029002227800
2016-04-08737.00776.00728.00774.0036002694600
2016-04-07746.00749.00710.00738.0048003530800
2016-04-06757.00760.00732.00745.0043003217000
2016-04-05796.00796.00761.00761.0043003336100
2016-04-04778.00808.00778.00808.0042003290000
2016-04-01838.00838.00793.00793.001600012924900
2016-03-31851.00881.00832.00848.006330053713000
2016-03-30769.00919.00768.00919.005190046445100
2016-03-29762.00785.00758.00769.0036002758800
2016-03-28800.00811.00798.00800.0022001767400
2016-03-25816.00836.00800.00811.0064005236000
2016-03-24797.00820.00797.00816.0066005341200
2016-03-23770.00799.00770.00798.0043003387700
2016-03-22781.00781.00770.00775.001100852300
2016-03-18781.00781.00781.00781.00300234300
2016-03-17789.00790.00780.00781.00600470200
2016-03-16777.00792.00777.00777.00800626100
2016-03-15782.00790.00781.00790.001200940500
2016-03-14783.00786.00775.00782.0032002494200
2016-03-11770.00780.00770.00780.00900697000
2016-03-10781.00781.00770.00770.00800619300
2016-03-09778.00778.00765.00769.0033002543800
2016-03-08791.00800.00773.00778.0077006056000
2016-03-07795.00807.00790.00795.0017001348400
2016-03-04800.00800.00785.00796.0031002454300
2016-03-03774.00802.00774.00802.0041003237100
2016-03-02793.00793.00772.00785.0062004838100
2016-03-01739.00782.00731.00763.0051003862500
2016-02-29744.00778.00744.00754.0098007459400
2016-02-26830.00831.00742.00770.004000031006400
2016-02-25941.00976.00825.00829.008230073867000
2016-02-24850.00926.00829.00926.00148000128599800
2016-02-23705.00780.00705.00780.002580019444200
2016-02-22683.00695.00674.00680.0037002540100
2016-02-19680.00683.00661.00683.0036002430300
2016-02-18668.00678.00646.00678.0021001389400
2016-02-17649.00684.00625.00638.0037002441500
2016-02-16608.00649.00608.00640.00106006582500
2016-02-15621.00671.00621.00628.0094006050000
2016-02-12603.00615.00600.00600.003020018201200
2016-02-10712.00727.00658.00663.001490010224400
2016-02-09686.00760.00686.00708.0098006929800
2016-02-08721.00746.00721.00745.0046003354100
2016-02-05751.00760.00728.00728.0066004901400
2016-02-04797.00797.00751.00751.0054004168100
2016-02-03811.00811.00789.00797.0068005439700
2016-02-02820.00823.00808.00823.0094007704200
2016-02-01804.00827.00804.00805.0098007999000
2016-01-29800.00819.00794.00819.0067005414500
2016-01-28810.00855.00798.00798.001690013830800
2016-01-27809.00824.00809.00823.0081006614300
2016-01-26787.00831.00768.00795.002030016108900
2016-01-25780.00790.00756.00787.0088006880100
2016-01-22713.00746.00711.00741.0065004698400
2016-01-21731.00732.00705.00705.00114008157800
2016-01-20780.00780.00736.00736.00117008821100
2016-01-19723.00778.00707.00750.002160015653200
2016-01-18751.00751.00700.00708.002340016769100
2016-01-15782.00799.00766.00766.00112008794300
2016-01-14799.00799.00751.00779.0066005106100
2016-01-13775.00817.00775.00792.0077006116500
2016-01-12800.00802.00770.00770.002060016315700
2016-01-08814.00828.00805.00824.00121009848000
2016-01-07880.00880.00844.00844.001310011304200
2016-01-06883.00890.00875.00885.0085007506100
2016-01-05904.00904.00878.00883.0054004809800
2016-01-04901.00922.00895.00901.0083007520800
2015-12-30892.00918.00892.00916.0055004988300
2015-12-29900.00909.00889.00905.0056005049100
2015-12-28900.00920.00882.00903.0066005967700
2015-12-25940.00940.00885.00885.002380021966300
2015-12-24880.00918.00880.00881.002440021744000
2015-12-22929.00931.00876.00880.004260038209100
2015-12-21945.00950.00927.00936.001370012886200
2015-12-18974.00988.00954.00967.002000019298000
2015-12-17972.001000.00972.00988.0071007005300
2015-12-16987.001019.00967.00985.001660016284600
2015-12-15988.00998.00975.00975.002330022849300
2015-12-14985.001020.00970.001000.003260032208100
2015-12-111043.001043.001010.001015.002330023814500
2015-12-101072.001072.001033.001048.002570026823300
2015-12-091144.001144.001033.001083.005980065602100
2015-12-081252.001289.001133.001180.00325800393850900
2015-12-071132.001132.001132.001132.0055006226000
2015-12-04960.00994.00948.00982.003020029373200
2015-12-03955.00964.00942.00952.005540052714900

   ※ 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