[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 
2017-03-27296.00296.00290.00291.00139004059600
2017-03-24298.00299.00293.00293.00192005673800
2017-03-23295.00300.00293.00298.00155004608400
2017-03-22298.00300.00294.00295.004000011806800
2017-03-21302.00302.00298.00298.00154004629300
2017-03-17299.00302.00297.00302.00206006183100
2017-03-16303.00303.00300.00303.001500453600
2017-03-15302.00302.00300.00302.0081002433400
2017-03-14302.00304.00299.00299.00223006700900
2017-03-13307.00307.00302.00302.003570010820000
2017-03-10304.00306.00303.00306.003000912000
2017-03-09303.00308.00302.00303.00243007366000
2017-03-08307.00307.00304.00304.001500456800
2017-03-07308.00308.00305.00305.003200985000
2017-03-06306.00309.00301.00306.0065001972900
2017-03-03307.00307.00303.00306.0086002631700
2017-03-02311.00311.00308.00309.00900278100
2017-03-01312.00312.00307.00310.0045001402600
2017-02-28312.00312.00306.00311.0092002854900
2017-02-27306.00307.00304.00307.002300702700
2017-02-24305.00306.00302.00306.00254007745500
2017-02-23306.00306.00304.00306.0095002901400
2017-02-22308.00309.00304.00308.004370013348200
2017-02-21309.00309.00304.00304.0064001947900
2017-02-20309.00312.00302.00310.00240007342300
2017-02-17310.00313.00309.00309.00114003540400
2017-02-16313.00313.00310.00313.002300714600
2017-02-15312.00312.00311.00311.001000311300
2017-02-14313.00314.00310.00314.0045001402000
2017-02-13317.00317.00310.00310.00102003203600
2017-02-10310.00315.00308.00312.0084002605700
2017-02-09310.00311.00309.00309.002800868100
2017-02-08311.00315.00308.00311.00259008039800
2017-02-07319.00319.00314.00318.0079002492100
2017-02-06313.00321.00313.00316.00110003511500
2017-02-03316.00319.00311.00319.0054001686900
2017-02-02318.00319.00315.00318.00105003316000
2017-02-01323.00323.00318.00319.00163005212800
2017-01-31320.00322.00318.00318.0075002395700
2017-01-30319.00322.00319.00321.0049001573300
2017-01-27322.00323.00319.00319.002400769500
2017-01-26321.00322.00321.00321.001800578900
2017-01-25325.00325.00318.00320.002200704800
2017-01-24325.00325.00319.00320.002300739500
2017-01-23325.00325.00317.00320.0047001512200
2017-01-20318.00325.00317.00322.0068002173200
2017-01-19321.00325.00321.00322.0035001130800
2017-01-18326.00328.00323.00326.00130004225900
2017-01-17324.00329.00320.00326.006110019831900
2017-01-16326.00327.00323.00324.00141004574100
2017-01-13321.00327.00321.00324.00246007994300
2017-01-12324.00326.00321.00321.006100019712100
2017-01-11322.00322.00320.00321.0064002054500
2017-01-10322.00322.00318.00321.00129004140300
2017-01-06321.00322.00319.00321.0041001314200
2017-01-05317.00321.00315.00321.00271008627700
2017-01-04318.00318.00313.00316.00112003542700
2016-12-30312.00314.00311.00313.00133004151700
2016-12-29311.00313.00310.00312.003200997500
2016-12-28307.00314.00307.00311.002100653300
2016-12-27306.00306.00305.00306.0073002233700
2016-12-26308.00316.00306.00306.00147004538100
2016-12-22313.00318.00311.00313.004580014408500
2016-12-21312.00313.00309.00313.008070025112700
2016-12-20314.00316.00310.00313.005130016044900
2016-12-19315.00319.00313.00314.008550027000300
2016-12-16318.00318.00314.00315.004570014489200
2016-12-15318.00319.00315.00318.003590011400900
2016-12-14317.00318.00315.00318.00210006653000
2016-12-13318.00320.00315.00317.00260008236400
2016-12-12318.00322.00315.00317.005150016378200
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

   ※ 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