[7602 東証2部] カーチスホールディングス 日足 時系列データ

[7602 東証2部] カーチスホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09309.00316.00309.00315.004230013285100
2016-12-08314.00315.00305.00309.004060012583000
2016-12-07312.00316.00311.00314.00272008527400
2016-12-06313.00318.00309.00312.007090022193000
2016-12-05298.00307.00298.00307.0010990033365600
2016-12-02294.00298.00294.00297.00124003679700
2016-12-01293.00295.00291.00295.00164004811100
2016-11-30290.00291.00288.00291.00141004083900
2016-11-29285.00290.00283.00286.0074002115400
2016-11-28290.00290.00283.00284.00109003118000
2016-11-25290.00290.00285.00285.00164004704100
2016-11-24290.00290.00287.00289.003300951600
2016-11-22288.00291.00287.00287.002000576600
2016-11-21293.00293.00286.00287.0057001650700
2016-11-18290.00291.00287.00291.00128003689900
2016-11-17286.00294.00286.00294.0036001035500
2016-11-16287.00292.00286.00289.0060001732200
2016-11-15293.00293.00281.00292.0074002109900
2016-11-14299.00299.00289.00295.0090002671400
2016-11-11289.00292.00287.00291.0041001187300
2016-11-10287.00288.00285.00287.002800802000
2016-11-09289.00289.00280.00282.00170004839000
2016-11-08294.00294.00289.00289.003300963600
2016-11-07287.00294.00287.00294.0042001220100
2016-11-04293.00295.00285.00295.00207005988100
2016-11-02296.00301.00295.00295.002500744000
2016-11-01302.00302.00297.00297.0099002968500
2016-10-31302.00302.00295.00298.00128003826000
2016-10-28297.00300.00293.00299.00156004653500
2016-10-27303.00303.00286.00293.004140012392500
2016-10-26306.00306.00304.00304.00170005183400
2016-10-25309.00309.00305.00307.003000920000
2016-10-24308.00308.00305.00306.0057001749700
2016-10-21308.00308.00305.00308.0042001287400
2016-10-20305.00310.00304.00306.00115003536600
2016-10-19307.00307.00304.00307.0068002080000
2016-10-18305.00307.00304.00304.0070002137600
2016-10-17305.00307.00304.00305.0038001159600
2016-10-14302.00306.00302.00306.0043001301700
2016-10-13303.00306.00303.00305.002600790200
2016-10-12309.00309.00304.00305.0089002736800
2016-10-11306.00307.00304.00305.0052001585200
2016-10-07304.00308.00304.00305.0097002967700
2016-10-06300.00307.00299.00303.00188005664300
2016-10-05308.00308.00303.00306.00113003447800
2016-10-04303.00306.00303.00303.0072002186800
2016-10-03310.00310.00301.00303.00135004131100
2016-09-30313.00314.00305.00307.00268008332200
2016-09-29308.00312.00308.00311.00186005765300
2016-09-28302.00307.00301.00307.00128003901400
2016-09-27300.00307.00300.00303.0095002876000
2016-09-26303.00306.00298.00303.0099002975700
2016-09-23304.00306.00300.00303.004320013122100
2016-09-21303.00307.00300.00305.00277008421100
2016-09-20305.00308.00296.00307.004120012484600
2016-09-16294.00314.00294.00310.0014780045112100
2016-09-15290.00296.00288.00292.004450013035000
2016-09-14285.00292.00285.00287.00180005197800
2016-09-13285.00289.00283.00287.00119003403700
2016-09-12294.00294.00285.00289.00215006225600
2016-09-09288.00291.00286.00290.0095002735000
2016-09-08286.00295.00286.00289.00190005507400
2016-09-07291.00291.00285.00290.00185005325200
2016-09-06286.00286.00282.00285.00240006830300
2016-09-05290.00291.00287.00288.00211006092700
2016-09-02294.00295.00289.00291.00283008246700
2016-09-01301.00301.00292.00294.00308009097100
2016-08-31296.00297.00294.00297.00128003784400
2016-08-30298.00300.00294.00294.00269007962600
2016-08-29300.00301.00295.00298.004440013220000
2016-08-26305.00307.00299.00300.006520019693300
2016-08-25322.00322.00301.00305.00369600115667300
2016-08-24267.00272.00265.00266.00141003758700
2016-08-23266.00270.00266.00268.0047001257500
2016-08-22274.00274.00264.00266.0092002451200
2016-08-19270.00273.00262.00273.00313008265300
2016-08-18267.00274.00267.00270.002700726500
2016-08-17271.00274.00270.00273.0042001141800
2016-08-16281.00282.00263.00270.00165004497500
2016-08-15291.00291.00282.00284.003100882600
2016-08-12291.00291.00277.00284.00123003546100
2016-08-10273.00278.00273.00275.0073002022700
2016-08-09281.00281.00273.00274.002600717900
2016-08-08279.00279.00272.00276.0054001485200
2016-08-05272.00273.00265.00270.009790026237300
2016-08-04276.00282.00269.00271.005430014873000
2016-08-03291.00291.00286.00289.00233006729600
2016-08-02293.00293.00290.00291.00109003172700
2016-08-01300.00300.00291.00293.006110017981900
2016-07-29301.00301.00295.00297.00233006929200
2016-07-28297.00300.00297.00300.0035001043400
2016-07-27297.00304.00295.00298.0076002260700
2016-07-26301.00303.00298.00298.0075002253800
2016-07-25305.00310.00298.00309.00111003371000
2016-07-22303.00311.00303.00306.00172005312800
2016-07-21303.00307.00303.00306.0038001159400
2016-07-20314.00314.00298.00302.00294008926400
2016-07-19313.00315.00296.00315.00115003569400
2016-07-15313.00316.00310.00313.005940018656000
2016-07-14316.00316.00310.00313.005060015909100
2016-07-13311.00316.00309.00316.004420013831700
2016-07-12307.00311.00306.00311.006160018999000
2016-07-11300.00302.00293.00301.004340012943600
2016-07-08296.00301.00296.00296.004860014515700
2016-07-07301.00301.00294.00295.00275008165400
2016-07-06302.00302.00295.00298.00293008736300
2016-07-05304.00305.00300.00303.00245007443300
2016-07-04304.00306.00300.00304.003840011638600
2016-07-01302.00307.00301.00304.004940015003200
2016-06-30307.00308.00297.00299.00158004789900
2016-06-29280.00295.00275.00289.005640016182300
2016-06-28274.00279.00271.00274.003680010118200
2016-06-27281.00287.00279.00285.004290012181700
2016-06-24299.00306.00263.00284.006620018640000
2016-06-23302.00304.00301.00302.00237007161700
2016-06-22305.00305.00300.00302.00182005518100
2016-06-21305.00306.00300.00305.003570010824600
2016-06-20300.00305.00299.00305.005580016892200
2016-06-17293.00303.00293.00298.005100015314900
2016-06-16303.00303.00291.00293.0011940035382900
2016-06-15301.00305.00296.00304.008660026053900
2016-06-14307.00308.00301.00302.008010024310100
2016-06-13311.00311.00306.00308.009780030134900
2016-06-10316.00317.00312.00314.006040019031400
2016-06-09312.00318.00312.00318.006690021059300
2016-06-08319.00321.00317.00320.006760021538400
2016-06-07315.00319.00315.00317.006310020005500
2016-06-06310.00314.00309.00313.004960015443000
2016-06-03312.00315.00310.00311.005630017569100
2016-06-02313.00313.00310.00312.007740024104500
2016-06-01315.00315.00311.00313.004610014457700
2016-05-31315.00315.00313.00313.005080015952600
2016-05-30315.00317.00314.00315.005230016483100
2016-05-27317.00317.00313.00315.006260019712900
2016-05-26316.00319.00316.00317.003590011390200
2016-05-25319.00319.00314.00315.005300016782600
2016-05-24317.00317.00313.00315.005210016395600
2016-05-23316.00319.00313.00315.007060022306300
2016-05-20308.00318.00308.00315.006780021239400
2016-05-19311.00315.00310.00314.007330022911500
2016-05-18316.00318.00308.00308.0014700045897100
2016-05-17317.00323.00314.00316.009350029662100
2016-05-16315.00317.00309.00316.0012990040696300
2016-05-13330.00331.00305.00317.0020310065037400
2016-05-12320.00331.00316.00327.00470400151881500
2016-05-11295.00297.00289.00289.00280008172900
2016-05-10300.00301.00285.00294.008180023903500
2016-05-09298.00302.00295.00302.004380013066000
2016-05-06291.00297.00290.00295.00335009817500
2016-05-02285.00291.00282.00289.008910025455700
2016-04-28301.00302.00292.00292.009830029190800
2016-04-27299.00299.00293.00297.004580013590900
2016-04-26296.00299.00292.00295.008860026217400
2016-04-25300.00300.00291.00295.0013740040653100
2016-04-22294.00296.00288.00289.0023440068226600
2016-04-21293.00304.00293.00297.0013110039088300
2016-04-20297.00298.00293.00293.0021350063046600
2016-04-19301.00304.00297.00299.0010060030223800
2016-04-18301.00303.00298.00301.008900026751500
2016-04-15313.00317.00307.00309.009220028816600
2016-04-14315.00320.00314.00316.0010110031917500
2016-04-13313.00317.00313.00313.009320029306000
2016-04-12318.00320.00311.00312.0010480032971100
2016-04-11315.00316.00303.00310.006000018487000
2016-04-08298.00311.00292.00311.008870026894300
2016-04-07308.00311.00299.00304.005150015611000
2016-04-06300.00304.00298.00299.006430019296800
2016-04-05314.00319.00304.00304.0010650032841200
2016-04-04313.00320.00304.00320.0010100031569700
2016-04-01340.00346.00320.00324.0015540051303400
2016-03-31344.00349.00334.00342.0012770043489700
2016-03-30352.00352.00339.00345.0014020048550500
2016-03-29335.00349.00330.00344.0014240048230800
2016-03-28357.00371.00350.00352.00301800109036400
2016-03-25351.00355.00344.00348.0014890052012300
2016-03-24350.00362.00349.00355.00379900135200200
2016-03-23337.00365.00328.00352.00682100236925600
2016-03-22323.00335.00313.00335.00415300133932200
2016-03-18326.00326.00309.00323.00393400124296700
2016-03-17347.00361.00320.00331.00669200225506700
2016-03-16378.00378.00347.00354.00364700131865400
2016-03-15364.00382.00361.00379.0023590087836200
2016-03-14372.00373.00357.00368.0022130080851900
2016-03-11390.00391.00370.00375.00274700103631200
2016-03-10400.00405.00390.00391.0016940067374300
2016-03-09405.00410.00394.00403.0014710059200100
2016-03-08410.00415.00403.00415.0019010077604200
2016-03-07450.00451.00402.00414.00409900170952000
2016-03-04460.00464.00438.00444.008380037482300
2016-03-03455.00465.00441.00465.007340033189400
2016-03-02483.00483.00449.00458.004520020958300
2016-03-01520.00520.00455.00468.005190025003300
2016-02-29549.00549.00520.00520.00129006861800
2016-02-26541.00542.00529.00529.00106005674200
2016-02-25591.00591.00540.00540.00122006805400
2016-02-24618.00618.00570.00611.0070004116700
2016-02-23610.00619.00590.00619.0025001514800
2016-02-22652.00652.00590.00635.001730010627300
2016-02-19662.00662.00661.00661.00400264500
2016-02-18667.00667.00660.00666.0036002394600
2016-02-17665.00674.00664.00673.001200802000
2016-02-16671.00672.00671.00672.00500335900
2016-02-15680.00680.00673.00675.0032002165600
2016-02-12686.00686.00660.00679.00105007132800
2016-02-10686.00686.00672.00679.00138009387300
2016-02-09681.00689.00678.00688.001690011574300
2016-02-08685.00685.00683.00685.001620011086600
2016-02-05685.00688.00682.00688.004030027627000
2016-02-04684.00687.00684.00687.0068004660700
2016-02-03683.00687.00683.00686.0067004587100
2016-02-02684.00687.00683.00686.002020013830800
2016-02-01689.00689.00683.00686.0098006725800
2016-01-29689.00689.00684.00688.0038002613100
2016-01-28682.00687.00682.00687.0093006369900
2016-01-27682.00685.00682.00685.00400273500
2016-01-26683.00685.00683.00684.00119008138800
2016-01-25684.00685.00681.00684.00135009226100
2016-01-22685.00687.00683.00686.0092006300700
2016-01-21683.00688.00683.00687.0067004597500
2016-01-20683.00690.00683.00690.001940013333900
2016-01-19682.00687.00681.00687.002900019839500
2016-01-18682.00689.00681.00687.001910013083600
2016-01-15685.00689.00682.00688.00108007404700
2016-01-14683.00689.00682.00688.0082005618400
2016-01-13685.00690.00684.00689.00116007965100
2016-01-12690.00690.00685.00690.0071004894500
2016-01-08683.00690.00681.00689.0078005363600
2016-01-07682.00688.00681.00688.0040002735900
2016-01-06687.00687.00681.00686.00128008745700
2016-01-05683.00688.00681.00687.0047003209000
2016-01-04690.00690.00684.00690.0030002066100
2015-12-30690.00690.00681.00689.0040002752300
2015-12-29688.00690.00682.00689.0043002953000
2015-12-28684.00690.00683.00687.0047003222600
2015-12-25680.00688.00679.00687.002120014487600
2015-12-24680.00690.00680.00689.0012440085215100
2015-12-22685.00690.00680.00690.0013550093072400
2015-12-21683.00690.00682.00687.002790019076900
2015-12-18684.00689.00683.00689.003190021926600
2015-12-17689.00689.00684.00689.0034002336700
2015-12-16684.00690.00684.00689.001760012078100
2015-12-15684.00690.00684.00689.00105007222400
2015-12-14689.00689.00684.00689.0079005431600
2015-12-11690.00690.00685.00685.0045003088400
2015-12-10685.00690.00685.00690.0037002541600
2015-12-09685.00690.00685.00690.0031002137600
2015-12-08687.00690.00685.00689.00116007966800
2015-12-07686.00690.00686.00690.0039002682500
2015-12-04685.00692.00683.00692.0072004944600
2015-12-03692.00692.00684.00689.0075005147200

   ※ 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