[7602 東証2部] カーチスHD 日足 時系列データ (2009年)

[7602 東証2部] カーチスHD (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-3033.0034.0032.0033.00362001187200
2009-12-2932.0034.0032.0033.00584001908500
2009-12-2832.0033.0032.0033.00906002903300
2009-12-2533.0033.0032.0032.00822002642600
2009-12-2433.0033.0032.0033.00352001145400
2009-12-2232.0034.0032.0034.001173003808100
2009-12-2133.0034.0032.0034.00320001052300
2009-12-1832.0034.0032.0034.00701002281800
2009-12-1733.0033.0032.0033.00525001721500
2009-12-1634.0034.0033.0034.0053900018289600
2009-12-1533.0034.0033.0034.00683002256900
2009-12-1433.0034.0033.0034.00370001226700
2009-12-1133.0034.0032.0034.00684002257800
2009-12-1034.0034.0032.0034.0063040021196800
2009-12-0934.0034.0033.0034.001148003796700
2009-12-0834.0034.0033.0034.00618002088300
2009-12-0733.0034.0033.0033.00770002563400
2009-12-0434.0034.0033.0034.00538001819400
2009-12-0334.0035.0034.0034.00320001090500
2009-12-0235.0035.0034.0034.0027000933500
2009-12-0135.0035.0034.0035.00352001231900
2009-11-3035.0036.0035.0035.00920003225100
2009-11-2734.0036.0033.0036.002832009740400
2009-11-2635.0035.0034.0035.009700331500
2009-11-2535.0035.0034.0035.001324004614000
2009-11-2435.0036.0034.0036.00951003283700
2009-11-2035.0036.0034.0036.001442004950000
2009-11-1934.0036.0034.0036.00699002437100
2009-11-1835.0036.0034.0036.002329007974200
2009-11-1735.0036.0034.0036.001660005791600
2009-11-1635.0036.0034.0036.001247004357300
2009-11-1335.0035.0034.0035.00979003420900
2009-11-1235.0036.0034.0036.00686002401500
2009-11-1135.0036.0034.0035.00444001557100
2009-11-1035.0036.0035.0036.00438001537200
2009-11-0936.0036.0034.0036.00424001488900
2009-11-0636.0037.0035.0036.0028570010305600
2009-11-0536.0036.0034.0036.00350001221400
2009-11-0435.0036.0035.0036.00445001563200
2009-11-0235.0036.0034.0036.00686002372000
2009-10-3036.0036.0035.0035.002711009666800
2009-10-2936.0036.0035.0036.00597002094200
2009-10-2836.0036.0034.0035.00446001590900
2009-10-2736.0036.0034.0035.00795002779800
2009-10-2634.0036.0033.0035.002164007550600
2009-10-2334.0035.0032.0034.001884006281000
2009-10-2233.0034.0032.0034.001747005754100
2009-10-2133.0033.0033.0033.001224004039200
2009-10-2033.0034.0033.0033.002216007322800
2009-10-1933.0035.0033.0034.002630008920700
2009-10-1633.0034.0033.0034.00460001543800
2009-10-1534.0034.0033.0033.00442001484700
2009-10-1434.0034.0032.0034.00546001819400
2009-10-1334.0034.0033.0033.0029500975500
2009-10-0934.0034.0032.0033.0020000653200
2009-10-0834.0034.0032.0033.0016500542400
2009-10-0732.0033.0032.0033.00496001618900
2009-10-0632.0034.0032.0033.00483001576700
2009-10-0533.0034.0032.0033.0021800719000
2009-10-0234.0034.0032.0034.002091006896500
2009-10-0134.0034.0032.0033.00492001621100
2009-09-3031.0034.0031.0034.0036350011683800
2009-09-2932.0032.0031.0031.001235003851000
2009-09-2831.0032.0031.0032.001136003537600
2009-09-2531.0032.0031.0032.0027600861200
2009-09-2431.0033.0031.0032.00888002792100
2009-09-1833.0034.0032.0032.0050780016323700
2009-09-1733.0034.0033.0034.002047006756600
2009-09-1633.0034.0033.0034.00325001073100
2009-09-1533.0034.0033.0034.00452001501800
2009-09-1434.0035.0033.0034.00884002985300
2009-09-1133.0035.0033.0035.001651005601000
2009-09-1034.0035.0033.0034.00139430046907700
2009-09-0935.0035.0034.0035.002040007082900
2009-09-0836.0036.0035.0036.0034820012202900
2009-09-0736.0037.0035.0037.001179004225500
2009-09-0435.0037.0034.0037.0053480018813500
2009-09-0335.0036.0035.0036.00452001605800
2009-09-0235.0036.0035.0036.00994003535800
2009-09-0136.0036.0035.0035.0041450014638600
2009-08-3136.0037.0035.0036.00897003236800
2009-08-2837.0037.0035.0037.0039280014195600
2009-08-2735.0041.0035.0037.00123000046493400
2009-08-2636.0037.0035.0036.00840002971500
2009-08-2536.0037.0035.0036.001814006528600
2009-08-2436.0036.0036.0036.00529001904400
2009-08-2136.0037.0035.0037.002273008122100
2009-08-2036.0037.0036.0037.001090003927000
2009-08-1937.0037.0035.0037.0028220010164300
2009-08-1836.0038.0036.0037.001627006011800
2009-08-1738.0038.0036.0038.0046920017203500
2009-08-1438.0039.0037.0038.001716006452200
2009-08-1340.0040.0037.0039.0054410020726400
2009-08-1238.0040.0037.0040.0035830013764400
2009-08-1141.0042.0037.0039.00131290051305500
2009-08-1040.0051.0040.0041.008657500395190700
2009-08-0734.0035.0033.0035.00417001418500
2009-08-0634.0035.0033.0035.0020200685000
2009-08-0534.0035.0034.0035.00415001421300
2009-08-0434.0035.0034.0035.00924003144700
2009-08-0334.0035.0034.0034.002209007510700
2009-07-3135.0035.0034.0034.001156003933100
2009-07-3034.0035.0034.0034.0025000858200
2009-07-2934.0035.0034.0035.0024800843900
2009-07-2834.0035.0034.0034.00297001010800
2009-07-2736.0036.0034.0034.0013800480100
2009-07-2434.0036.0034.0036.001207004210700
2009-07-2335.0036.0035.0036.00627002245500
2009-07-2235.0036.0035.0035.0014000490100
2009-07-2135.0036.0035.0036.001578005524200
2009-07-1735.0036.0035.0035.002108007381200
2009-07-1635.0036.0034.0036.001982006948200
2009-07-1534.0036.0034.0036.00348001217400
2009-07-1436.0036.0034.0036.0033260011636800
2009-07-1335.0036.0034.0036.0060170020775800
2009-07-1035.0036.0034.0036.0033890011759900
2009-07-0935.0036.0035.0036.001643005755700
2009-07-0835.0036.0034.0035.002098007337300
2009-07-0735.0037.0034.0037.0036240012816100
2009-07-0635.0036.0035.0035.00563001973500
2009-07-0336.0036.0035.0036.001719006126400
2009-07-0236.0037.0035.0037.0028710010229800
2009-07-0136.0037.0036.0036.00914003291800
2009-06-3035.0037.0035.0037.001750006180200
2009-06-2936.0037.0035.0037.00351001256500
2009-06-2636.0037.0035.0036.00802002875700
2009-06-2535.0037.0035.0037.00846003018800
2009-06-2436.0036.0034.0036.0061530021743100
2009-06-2336.0037.0036.0036.0033440012041100
2009-06-2238.0038.0036.0037.002128007751900
2009-06-1938.0038.0037.0038.00624002335900
2009-06-1837.0038.0037.0038.001491005528300
2009-06-1738.0038.0036.0037.00106530040019200
2009-06-1636.0039.0036.0038.00140280052011000
2009-06-1537.0037.0036.0036.001406005077800
2009-06-1236.0037.0035.0037.0079010028445100
2009-06-1138.0038.0035.0036.0085140030707600
2009-06-1037.0038.0035.0037.0042550015503200
2009-06-0935.0036.0035.0036.001072003812300
2009-06-0837.0037.0034.0035.0087750031193200
2009-06-0535.0038.0035.0037.0052150018751200
2009-06-0434.0035.0034.0034.002356008064600
2009-06-0334.0035.0034.0035.002892009885000
2009-06-0234.0035.0034.0034.0037710012825700
2009-06-0135.0035.0034.0035.00494001695000
2009-05-2935.0035.0034.0035.00543001862600
2009-05-2834.0035.0033.0034.002586008806300
2009-05-2734.0035.0033.0035.002748009236700
2009-05-2634.0034.0033.0034.0035610011840200
2009-05-2533.0034.0033.0034.001961006573900
2009-05-2233.0034.0033.0034.001626005370200
2009-05-2133.0034.0032.0033.002606008570500
2009-05-2033.0034.0032.0033.002939009681900
2009-05-1935.0035.0033.0034.0036540012097200
2009-05-1833.0035.0032.0035.001632005428800
2009-05-1532.0033.0031.0033.002649008487300
2009-05-1433.0033.0031.0033.001529004905500
2009-05-1333.0033.0031.0033.0066800021279700
2009-05-1232.0033.0031.0033.0066630021287800
2009-05-1131.0032.0031.0031.0054270016959600
2009-05-0830.0032.0030.0031.002887009017900
2009-05-0730.0032.0030.0032.002502007614300
2009-05-0131.0032.0030.0032.001684005250900
2009-04-3030.0035.0029.0032.00183820057747800
2009-04-2826.0029.0026.0029.00118630032654600
2009-04-2726.0027.0025.0027.002737007213200
2009-04-2427.0027.0025.0027.0040270010480500
2009-04-2326.0027.0025.0027.003782009807000
2009-04-2225.0027.0024.0027.0097940024701300
2009-04-2126.0026.0025.0026.003320008320100
2009-04-2026.0026.0025.0025.003206008262700
2009-04-1728.0028.0025.0026.00228450059805600
2009-04-1625.0031.0024.0030.008415700231749600
2009-04-1523.0026.0023.0024.00411400098665300
2009-04-1423.0025.0023.0024.0093900022535100
2009-04-1323.0025.0023.0023.0084190020109900
2009-04-1024.0024.0023.0024.00494001178600
2009-04-0923.0024.0023.0023.0050640012084100
2009-04-0824.0025.0023.0024.0085350020471600
2009-04-0724.0025.0024.0025.0030000723400
2009-04-0624.0025.0023.0025.002496005992000
2009-04-0325.0025.0024.0024.00917002241400
2009-04-0223.0025.0023.0025.001758004233900
2009-04-0124.0024.0023.0023.001173002725500
2009-03-3124.0025.0023.0024.0053970013058000
2009-03-3023.0024.0023.0024.00591001395600
2009-03-2724.0024.0023.0023.003022006962600
2009-03-2623.0025.0023.0024.001292003093600
2009-03-2524.0024.0023.0023.002292005300800
2009-03-2424.0025.0023.0025.002346005486200
2009-03-2324.0024.0023.0024.00825001914000
2009-03-1925.0025.0023.0023.002654006170100
2009-03-1823.0025.0023.0025.0047460011437500
2009-03-1723.0024.0022.0022.002658006094000
2009-03-1622.0024.0022.0023.003297007606300
2009-03-1322.0023.0022.0023.001012002281700
2009-03-1223.0023.0021.0023.0048340010690600
2009-03-1123.0023.0021.0023.0066860014863500
2009-03-1024.0024.0023.0024.001831004286000
2009-03-0924.0025.0023.0025.001869004501100
2009-03-0624.0025.0023.0025.002376005692300
2009-03-0523.0024.0022.0023.002341005338100
2009-03-0424.0024.0022.0024.004271009791000
2009-03-0322.0025.0021.0025.0067240015037400
2009-03-0222.0023.0021.0023.0062670013976600
2009-02-2724.0025.0024.0025.001949004712100
2009-02-2625.0025.0024.0025.002202005365400
2009-02-2524.0025.0023.0024.0068610015996200
2009-02-2421.0024.0021.0024.0089600020074500
2009-02-2326.0026.0019.0024.005056900111788100
2009-02-2028.0029.0027.0029.002941008186400
2009-02-1933.0033.0026.0027.00101460029512900
2009-02-1827.0035.0027.0032.00173700053846300
2009-02-1726.0027.0025.0027.002389006244600
2009-02-1627.0027.0025.0027.003135008141600
2009-02-1327.0028.0026.0027.00910002454000
2009-02-1227.0028.0026.0027.002472006672700
2009-02-1028.0028.0027.0028.002985008066500
2009-02-0927.0028.0027.0027.001481004035100
2009-02-0627.0028.0027.0027.00620001680400
2009-02-0527.0028.0027.0028.00652001772100
2009-02-0428.0028.0027.0028.00433001183500
2009-02-0329.0029.0027.0028.001231003444600
2009-02-0229.0030.0028.0029.0037540010770400
2009-01-3029.0030.0028.0030.0035760010390800
2009-01-2930.0030.0029.0029.00859002525900
2009-01-2830.0030.0029.0030.001294003778900
2009-01-2729.0030.0029.0029.00922002680000
2009-01-2629.0030.0028.0029.002066005958100
2009-01-2329.0029.0028.0029.002373006816200
2009-01-2228.0029.0027.0028.002554007142700
2009-01-2127.0029.0027.0029.003084008547600
2009-01-2028.0029.0026.0028.0095560025937600
2009-01-1929.0029.0028.0028.001028002886100
2009-01-1629.0030.0028.0028.0043800012684800
2009-01-1530.0030.0028.0029.001680004879600
2009-01-1429.0030.0029.0029.001618004792800
2009-01-1328.0030.0028.0029.001291003724700
2009-01-0928.0029.0028.0029.0049580014284200
2009-01-0830.0030.0028.0029.0051590014999900
2009-01-0730.0030.0029.0029.001018002979300
2009-01-0630.0030.0029.0030.002422007253000
2009-01-0531.0031.0029.0030.00975002915700

   ※ 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