[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 
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
2016-04-25824.00827.00811.00818.001044000855460000
2016-04-22802.00818.00798.00818.00754000610445000
2016-04-21803.00816.00794.00812.001053000850341000
2016-04-20795.00806.00769.00773.00942000733463000
2016-04-19760.00786.00759.00782.0019240001500583000
2016-04-18733.00748.00725.00730.001279000935884000
2016-04-15774.00778.00761.00763.00779000598732000
2016-04-14768.00788.00753.00783.0016360001270062000
2016-04-13744.00764.00739.00761.001030000777721000
2016-04-12710.00734.00710.00730.00779000567019000
2016-04-11729.00729.00703.00709.001094000777863000
2016-04-08693.00745.00689.00733.001376000996240000
2016-04-07717.00732.00704.00710.0022440001598151000
2016-04-06730.00741.00718.00731.00964000704658000
2016-04-05766.00768.00730.00735.0014990001112376000
2016-04-04789.00792.00766.00770.0015020001168804000
2016-04-01829.00831.00798.00799.0014250001150581000
2016-03-31802.00862.00802.00837.0033150002776667000
2016-03-30820.00834.00792.00792.0020620001664718000
2016-03-29822.00834.00802.00831.001170000963410000
2016-03-28830.00838.00823.00838.00693000576645000
2016-03-25807.00824.00798.00821.00946000772365000
2016-03-24795.00807.00787.00799.00827000660350000
2016-03-23789.00801.00786.00796.00999000793885000
2016-03-22790.00804.00774.00784.0016990001335840000
2016-03-18799.00804.00774.00780.0012950001010864000
2016-03-17814.00835.00807.00808.0015160001237841000
2016-03-16817.00824.00806.00812.00733000597206000
2016-03-15822.00832.00814.00819.0013030001071589000
2016-03-14821.00836.00814.00823.00988000814990000
2016-03-11795.00813.00780.00807.0014550001168363000
2016-03-10782.00806.00772.00804.0021960001746271000
2016-03-09796.00798.00756.00770.0021990001696644000
2016-03-08808.00809.00776.00783.0014250001122344000
2016-03-07819.00820.00808.00811.00806000655295000
2016-03-04809.00825.00802.00819.0017190001404868000
2016-03-03813.00820.00798.00811.0031450002540347000
2016-03-02827.00847.00822.00830.0021080001758303000
2016-03-01816.00824.00789.00808.0024880002004991000
2016-02-29865.00885.00829.00829.0032050002728292000
2016-02-26829.00861.00811.00835.0028270002368231000
2016-02-25810.00828.00809.00818.0013680001119223000
2016-02-24807.00807.00784.00804.0013460001075784000
2016-02-23820.00826.00798.00808.0022610001837447000
2016-02-22788.00824.00786.00814.0036860002979405000
2016-02-19764.00799.00764.00790.0034200002686859000
2016-02-18760.00789.00735.00769.0043320003280840000
2016-02-17741.00751.00728.00741.0024430001802590000
2016-02-16743.00761.00731.00734.0019630001465157000
2016-02-15769.00769.00724.00748.0022390001663630000
2016-02-12728.00733.00698.00699.0037660002688225000
2016-02-10864.00876.00831.00848.0014850001262892000
2016-02-09905.00908.00851.00864.0025580002230588000
2016-02-08940.00958.00936.00950.0011490001087556000
2016-02-05954.00957.00926.00946.0012440001166764000
2016-02-04981.00991.00970.00973.0011400001116266000
2016-02-031015.001016.00982.00996.0011040001099369000
2016-02-021044.001062.001027.001037.0012450001298420000
2016-02-011050.001069.001047.001064.00942000999848000
2016-01-291000.001047.00990.001042.0021890002235664000
2016-01-28986.001008.00982.00993.0014440001440499000
2016-01-27991.00997.00976.00986.0015720001551222000
2016-01-26959.00980.00955.00956.0022630002180510000
2016-01-25954.00965.00944.00955.0018070001726657000
2016-01-22924.00940.00908.00940.0011650001079068000
2016-01-21911.00943.00897.00897.0017570001620540000
2016-01-20935.00940.00906.00908.0011770001080892000
2016-01-19913.00935.00911.00933.0014120001308171000
2016-01-18890.00921.00890.00915.00831000756552000
2016-01-15952.00957.00907.00916.001045000963875000
2016-01-14945.00945.00920.00937.001017000947074000
2016-01-13941.00967.00941.00960.001012000969610000
2016-01-12938.00951.00918.00926.0022730002112810000
2016-01-08957.00978.00948.00958.0012140001167493000
2016-01-07986.001002.00964.00970.0022590002204582000
2016-01-061004.001011.00975.00986.0013150001299790000
2016-01-051022.001027.001005.001011.0010700001085013000
2016-01-041055.001066.001020.001029.0010780001119809000
2015-12-301065.001078.001060.001077.00620000665207000
2015-12-291064.001064.001042.001057.00719000756894000
2015-12-281048.001069.001040.001062.00726000767783000
2015-12-251046.001055.001037.001042.00734000765153000
2015-12-241080.001087.001051.001054.0010670001137345000
2015-12-221059.001082.001058.001068.00681000729945000
2015-12-211068.001073.001048.001056.0012430001313356000
2015-12-181079.001097.001063.001074.0020970002266095000
2015-12-171072.001095.001067.001083.0020120002182152000
2015-12-161036.001056.001030.001052.00833000872083000
2015-12-151035.001039.001017.001017.00682000698298000
2015-12-141026.001043.001016.001035.0014370001478504000
2015-12-111032.001063.001027.001056.0011260001181106000
2015-12-101051.001066.001043.001048.0011690001229840000
2015-12-091066.001083.001064.001071.0011720001256856000
2015-12-081085.001103.001074.001080.0014290001549686000
2015-12-071077.001089.001073.001078.0012840001387604000
2015-12-041053.001069.001038.001052.0013980001475189000
2015-12-031086.001092.001067.001081.0022210002393661000

   ※ 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