[7248 東証1部] カルソニックカンセイ 日足 時系列データ

[7248 東証1部] カルソニックカンセイ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-021287.001290.001287.001288.0089000114656000
2017-05-011287.001290.001287.001289.00251000323438000
2017-04-281287.001289.001287.001288.00200000257598000
2017-04-271288.001289.001287.001287.00307000395407000
2017-04-261287.001289.001287.001288.00240000309225000
2017-04-251289.001289.001287.001289.00186000239630000
2017-04-241288.001289.001286.001289.00334000429937000
2017-04-211288.001289.001287.001289.00123000158462000
2017-04-201288.001289.001286.001288.00293000377404000
2017-04-191288.001289.001286.001288.00317000408362000
2017-04-181287.001288.001286.001288.00184000236779000
2017-04-171286.001287.001286.001287.00104000133775000
2017-04-141285.001287.001285.001287.00253000325440000
2017-04-131285.001288.001285.001285.00404000519579000
2017-04-121286.001287.001285.001285.00378000485944000
2017-04-111285.001287.001285.001285.00123000158084000
2017-04-101286.001287.001285.001287.00681000875708000
2017-04-071286.001290.001284.001284.0026200003368615000
2017-04-061287.001295.001285.001286.0020130002589573000
2017-04-051285.001287.001284.001285.0018440002370681000
2017-04-041281.001286.001281.001284.0013600001745275000
2017-04-031283.001284.001280.001281.0026430003386852000
2017-03-311284.001289.001280.001280.0019240002467981000
2017-03-301282.001286.001282.001284.00753000966269000
2017-03-291285.001289.001281.001281.008240001057145000
2017-03-281284.001288.001283.001287.00590000759149000
2017-03-271287.001291.001279.001280.00759000973848000
2017-03-241282.001309.001282.001288.0012470001607903000
2017-03-231285.001289.001281.001282.009140001173630000
2017-03-221279.001288.001279.001286.0010000001283657000
2017-03-211282.001283.001277.001277.008240001054432000
2017-03-171283.001285.001278.001282.00668000856195000
2017-03-161287.001288.001285.001285.0015130001945490000
2017-03-151286.001287.001285.001286.00755000970959000
2017-03-141285.001290.001284.001286.0031980004112395000
2017-03-131286.001288.001285.001285.0016650002140228000
2017-03-101285.001287.001284.001285.0021520002765135000
2017-03-091285.001285.001284.001285.0018350002357419000
2017-03-081284.001285.001284.001285.0020360002615069000
2017-03-071285.001285.001284.001285.009060001163693000
2017-03-061285.001286.001284.001285.0013680001757684000
2017-03-031284.001286.001284.001285.0028120003612395000
2017-03-021283.001284.001283.001284.0019240002469424000
2017-03-011283.001284.001283.001283.0029420003776274000
2017-02-281284.001284.001282.001284.0037500004812304000
2017-02-271284.001285.001283.001283.0016690002142334000
2017-02-241284.001285.001283.001284.0032530004176406000
2017-02-231284.001285.001284.001284.0022290002862272000
2017-02-221284.001285.001283.001284.0027130003483643000
2017-02-211284.001285.001282.001283.0036830004727577000
2017-02-201285.001285.001284.001285.0034410004419693000
2017-02-171285.001286.001284.001285.0042510005462240000
2017-02-161799.001801.001794.001801.0037220006689488000
2017-02-151808.001808.001798.001800.0036440006573585000
2017-02-141804.001810.001804.001810.0031170005631956000
2017-02-131803.001816.001802.001804.0034150006164042000
2017-02-101804.001804.001801.001804.0023380004214603000
2017-02-091803.001804.001801.001803.0022960004138478000
2017-02-081804.001805.001802.001804.0020340003669025000
2017-02-071806.001806.001803.001805.0016050002896215000
2017-02-061805.001807.001804.001807.0025760004652212000
2017-02-031801.001807.001800.001805.0026850004840297000
2017-02-021801.001805.001800.001801.0010940001971453000
2017-02-011798.001803.001795.001803.0020860003752151000
2017-01-311800.001803.001798.001799.0038690006962507000
2017-01-301797.001803.001796.001802.0015820002846447000
2017-01-271797.001800.001794.001797.0026880004831213000
2017-01-261797.001797.001794.001797.0020020003594787000
2017-01-251792.001799.001791.001797.0040980007360183000
2017-01-241792.001793.001784.001792.0027130004854414000
2017-01-231791.001795.001789.001794.0014720002639776000
2017-01-201785.001794.001783.001791.0021080003768532000
2017-01-191785.001787.001782.001786.0018910003375362000
2017-01-181782.001786.001780.001786.0017590003137457000
2017-01-171785.001787.001781.001783.0024970004454428000
2017-01-161787.001795.001781.001786.0024760004420745000
2017-01-131791.001796.001788.001792.0015490002775485000
2017-01-121789.001796.001789.001792.0019330003463523000
2017-01-111786.001793.001786.001790.0010150001817087000
2017-01-101791.001793.001785.001786.0014550002602516000
2017-01-061783.001791.001780.001791.0013930002487779000
2017-01-051789.001789.001780.001782.0020150003592579000
2017-01-041795.001801.001787.001790.0019480003492485000
2016-12-301786.001793.001784.001789.0010020001791533000
2016-12-291777.001800.001776.001786.0018980003390193000
2016-12-281785.001787.001775.001778.0018070003215669000
2016-12-271776.001786.001775.001784.0012190002170316000
2016-12-261782.001785.001775.001779.0011150001984470000
2016-12-221776.001793.001776.001786.0013530002417696000
2016-12-211770.001786.001770.001774.0015430002741581000
2016-12-201760.001770.001758.001769.0014970002640411000
2016-12-191758.001764.001753.001762.0012350002172922000
2016-12-161763.001769.001756.001758.0015630002752639000
2016-12-151750.001769.001750.001766.0022720003998717000
2016-12-141745.001754.001744.001749.0013240002314533000
2016-12-131742.001754.001739.001745.0023990004182608000
2016-12-121742.001749.001738.001743.0024480004267557000
2016-12-091747.001749.001741.001745.0025680004481905000
2016-12-081750.001754.001745.001747.0017090002988113000
2016-12-071751.001753.001745.001745.0016570002895572000
2016-12-061754.001759.001743.001749.0027720004851004000
2016-12-051758.001763.001753.001756.0016240002853273000
2016-12-021755.001763.001750.001758.0020980003682387000
2016-12-011757.001769.001751.001752.0021260003735035000
2016-11-301761.001763.001751.001754.0022500003948797000
2016-11-291765.001770.001762.001764.0029260005163810000
2016-11-281774.001776.001765.001766.0045290008007751000
2016-11-251768.001779.001764.001770.001068000018916906000
2016-11-241750.001750.001750.001750.0015580002726500000
2016-11-221419.001453.001410.001450.00845000012091236000
2016-11-211313.001325.001312.001322.0010920001441464000
2016-11-181306.001324.001306.001321.008900001173034000
2016-11-171294.001299.001287.001297.0011320001464181000
2016-11-161295.001309.001290.001301.0016390002126039000
2016-11-151280.001294.001274.001288.0016490002112895000
2016-11-141268.001285.001263.001280.0023860003044699000
2016-11-111285.001287.001259.001270.0035440004494427000
2016-11-101317.001322.001291.001294.0022720002960415000
2016-11-091322.001333.001275.001293.0034000004440688000
2016-11-081318.001337.001312.001324.0019960002640001000
2016-11-071320.001340.001320.001330.0014640001946298000
2016-11-041310.001322.001310.001316.0022130002911279000
2016-11-021305.001316.001304.001310.0016600002174898000
2016-11-011316.001323.001309.001313.0035170004625266000
2016-10-311300.001345.001300.001315.0070230009289628000
2016-10-281330.001330.001330.001330.00622000827260000
2016-10-271040.001040.001025.001030.0015550001602095000
2016-10-261034.001039.001027.001034.0010400001074917000
2016-10-251026.001041.001026.001033.0016070001662814000
2016-10-241037.001038.001023.001026.0018120001863196000
2016-10-211022.001041.001019.001035.0020800002150729000
2016-10-201000.001023.00997.001020.0028530002895234000
2016-10-191005.001006.00998.001003.0017470001752022000
2016-10-181000.001008.00992.001008.0015830001588162000
2016-10-17997.001010.00992.001009.0024220002424386000
2016-10-14988.001001.00980.00999.0023620002345253000
2016-10-13990.001004.00987.00993.0023120002297884000
2016-10-12979.001000.00976.00990.0023610002338852000
2016-10-11976.00992.00974.00986.0013970001376525000
2016-10-07974.00977.00963.00974.00748000725257000
2016-10-06969.00975.00957.00966.00913000881171000
2016-10-05945.00966.00945.00960.0015900001523871000
2016-10-04944.00944.00930.00939.0013680001282023000
2016-10-03938.00945.00932.00937.001012000948315000
2016-09-30936.00939.00925.00931.0017140001597529000
2016-09-29950.00961.00947.00957.001037000990457000
2016-09-28948.00954.00938.00948.0013080001237150000
2016-09-27940.00964.00939.00963.0018480001758821000
2016-09-26948.00963.00948.00951.0020830001986660000
2016-09-23956.00973.00954.00971.0010760001040009000
2016-09-21933.00968.00933.00968.00908000865146000
2016-09-20926.00944.00923.00942.0018020001686324000
2016-09-16930.00951.00930.00946.0011750001110517000
2016-09-15935.00945.00930.00943.0012130001139128000
2016-09-14925.00953.00902.00942.0039120003639754000
2016-09-13952.00972.00913.00937.0038560003631196000
2016-09-12948.00960.00911.00955.0058470005474219000
2016-09-09886.00896.00882.00891.001101000979782000
2016-09-08890.00894.00877.00884.0011880001049753000
2016-09-07852.00896.00847.00888.0028770002526527000
2016-09-06829.00866.00829.00862.00947000807099000
2016-09-05852.00856.00839.00840.001007000851666000
2016-09-02837.00837.00825.00833.00789000656011000
2016-09-01826.00834.00810.00830.0012970001069748000
2016-08-31816.00819.00806.00813.00746000607312000
2016-08-30805.00807.00797.00803.00635000510288000
2016-08-29813.00814.00804.00810.00662000535454000
2016-08-26788.00791.00781.00783.00594000466281000
2016-08-25789.00795.00788.00790.00345000273014000
2016-08-24796.00800.00791.00791.00516000410381000
2016-08-23789.00796.00780.00788.00991000781507000
2016-08-22799.00800.00781.00791.00868000685798000
2016-08-19800.00803.00780.00796.00772000612503000
2016-08-18791.00806.00788.00793.001007000802511000
2016-08-17790.00809.00790.00806.00667000534319000
2016-08-16812.00818.00793.00795.00866000695699000
2016-08-15825.00831.00817.00819.00475000390527000
2016-08-12827.00836.00824.00827.00849000704408000
2016-08-10818.00826.00814.00824.00639000525236000
2016-08-09819.00827.00813.00819.00705000578690000
2016-08-08810.00828.00802.00826.00868000710755000
2016-08-05794.00802.00787.00790.00519000411714000
2016-08-04784.00802.00782.00799.0013060001035703000
2016-08-03777.00799.00767.00778.0013440001052523000
2016-08-02820.00825.00793.00795.001224000983852000
2016-08-01836.00846.00818.00833.0018710001554552000
2016-07-29824.00824.00793.00803.0015400001240849000
2016-07-28815.00837.00814.00829.001068000884420000
2016-07-27826.00847.00826.00835.00508000424898000
2016-07-26828.00828.00808.00818.00669000546132000
2016-07-25824.00839.00822.00826.00690000571121000
2016-07-22824.00828.00814.00824.00896000735420000
2016-07-21839.00845.00830.00839.00733000613215000
2016-07-20821.00835.00816.00833.00710000588727000
2016-07-19829.00838.00825.00830.00771000640347000
2016-07-15818.00842.00817.00827.0012430001031119000
2016-07-14801.00815.00794.00812.0013720001104563000
2016-07-13815.00822.00808.00811.0012390001008898000
2016-07-12789.00794.00778.00792.001202000948728000
2016-07-11745.00767.00745.00762.001137000863256000
2016-07-08748.00759.00740.00742.0016790001256290000
2016-07-07761.00770.00745.00748.0015280001149869000
2016-07-06751.00759.00730.00752.0020410001516955000
2016-07-05781.00782.00768.00773.00987000765522000
2016-07-04778.00782.00761.00782.0017410001349751000
2016-07-01777.00798.00771.00784.0022680001778805000
2016-06-30801.00803.00772.00772.0024790001936966000
2016-06-29789.00796.00782.00793.0013970001102425000
2016-06-28785.00786.00755.00781.0025530001972983000
2016-06-27815.00818.00773.00790.0025710002019724000
2016-06-24875.00888.00804.00814.0024380002041970000
2016-06-23891.00898.00883.00895.00778000693800000
2016-06-22894.00894.00876.00885.0013450001189072000
2016-06-21881.00900.00874.00896.0016450001465659000
2016-06-20885.00902.00885.00894.0016620001486674000
2016-06-17886.00893.00872.00884.0023110002038864000
2016-06-16876.00876.00852.00861.0020640001782158000
2016-06-15880.00896.00875.00884.0015010001328644000
2016-06-14897.00897.00868.00886.0032690002880122000
2016-06-13883.00996.00883.00911.0049220004516897000
2016-06-10851.00877.00846.00868.0024600002127562000
2016-06-09847.00862.00842.00851.0015220001294234000
2016-06-08843.00859.00835.00854.0018060001533878000
2016-06-07828.00854.00828.00847.0025280002132568000
2016-06-06801.00824.00797.00818.0029640002410604000
2016-06-03834.00842.00824.00831.001054000877167000
2016-06-02839.00849.00834.00842.0013760001157262000
2016-06-01850.00862.00839.00844.0018470001569671000
2016-05-31862.00873.00845.00864.0045830003918060000
2016-05-30832.00874.00832.00871.0046540004018563000
2016-05-27801.00838.00800.00836.0043990003605306000
2016-05-26800.00804.00759.00788.0039470003074199000
2016-05-25805.00806.00762.00770.0039000003028701000
2016-05-24828.00840.00788.00798.0071710005832052000
2016-05-23870.00877.00853.00873.0015840001375157000
2016-05-20862.00887.00862.00885.0016270001428389000
2016-05-19875.00894.00874.00884.0016980001497516000
2016-05-18889.00896.00872.00880.0016020001411329000
2016-05-17869.00903.00869.00899.0032740002917682000
2016-05-16901.00901.00842.00843.0023650002041338000
2016-05-13880.00896.00838.00865.0039000003369063000
2016-05-12742.00778.00735.00775.0013200001001749000
2016-05-11795.00798.00768.00769.00905000704033000
2016-05-10763.00785.00759.00783.00635000492363000
2016-05-09746.00764.00746.00754.00802000605415000
2016-05-06731.00752.00726.00749.00847000628361000
2016-05-02725.00735.00718.00724.001021000738817000
2016-04-28807.00810.00760.00767.001139000887186000
2016-04-27791.00805.00791.00795.00512000408472000
2016-04-26805.00817.00785.00791.00849000673605000

   ※ 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