[7602 東証2部] カーチスHD 日足 時系列データ (2010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 
2010-12-3029.0029.0028.0028.001661004702300
2010-12-2928.0029.0028.0029.001656004776400
2010-12-2829.0029.0028.0028.001105003194100
2010-12-2729.0029.0028.0028.003479009807900
2010-12-2429.0030.0029.0029.0079670023163800
2010-12-2229.0030.0029.0029.001649004814600
2010-12-2129.0030.0029.0029.001630004740200
2010-12-2031.0031.0029.0029.002824008477300
2010-12-1732.0032.0030.0030.001407004335800
2010-12-1632.0032.0030.0031.0046090014343000
2010-12-1534.0034.0032.0032.00201030066826400
2010-12-1429.0034.0029.0034.00243920077267800
2010-12-1329.0031.0028.0030.00146090043489700
2010-12-1029.0029.0028.0029.0085460024744800
2010-12-0929.0030.0029.0030.00504001474100
2010-12-0829.0030.0028.0029.002230006460200
2010-12-0730.0030.0029.0029.0065960019198300
2010-12-0629.0031.0029.0029.0059920017929000
2010-12-0329.0030.0028.0030.0024300718600
2010-12-0229.0029.0028.0028.00420001209500
2010-12-0130.0030.0029.0029.0053670015616700
2010-11-3029.0030.0028.0030.00572001661400
2010-11-2929.0030.0028.0030.002429007041700
2010-11-2629.0029.0028.0029.003145009097600
2010-11-2530.0030.0029.0029.0059750017345400
2010-11-2429.0030.0029.0030.0055470016143600
2010-11-2229.0030.0028.0029.0066410019224600
2010-11-1930.0030.0028.0030.0093500027057000
2010-11-1829.0031.0028.0029.0093360027756400
2010-11-1728.0028.0028.0028.0037120010393600
2010-11-1628.0029.0028.0028.0058040016279800
2010-11-1529.0029.0028.0028.0045990012960700
2010-11-1229.0029.0028.0028.0056910015970000
2010-11-1129.0029.0028.0029.0058410016938300
2010-11-1029.0030.0029.0029.0044050012844400
2010-11-0930.0031.0029.0030.0087330025869300
2010-11-0830.0031.0030.0031.0025700783500
2010-11-0529.0031.0029.0030.0048340014496400
2010-11-0429.0030.0029.0029.002765008019000
2010-11-0230.0030.0028.0029.002164006282100
2010-11-0129.0031.0029.0030.0079270023050500
2010-10-2930.0030.0029.0030.00832002440200
2010-10-2829.0030.0028.0029.002885008356600
2010-10-2729.0029.0028.0029.003421009920800
2010-10-2630.0030.0028.0029.0038190011093100
2010-10-2529.0030.0029.0029.0028000812100
2010-10-2230.0030.0029.0030.00521001537000
2010-10-2130.0030.0029.0029.0052740015301700
2010-10-2029.0029.0029.0029.0051500014935000
2010-10-1930.0030.0029.0029.0034590010033600
2010-10-1829.0030.0028.0030.001238003590400
2010-10-1530.0030.0028.0029.00157190045676600
2010-10-1431.0031.0030.0031.0042230012878200
2010-10-1332.0032.0031.0032.001117003491800
2010-10-1232.0032.0031.0031.0028100891700
2010-10-0832.0032.0031.0031.001002003115100
2010-10-0732.0032.0031.0032.0013100412200
2010-10-0631.0031.0031.0031.0041100012741000
2010-10-0531.0032.0030.0032.002866008887000
2010-10-0431.0032.0030.0031.0049110015227900
2010-10-0131.0031.0031.0031.0049070015211700
2010-09-3031.0031.0031.0031.0055490017201900
2010-09-2931.0032.0031.0031.002615008107200
2010-09-2831.0032.0031.0031.0041620012935500
2010-09-2731.0032.0031.0032.00522001645400
2010-09-2431.0031.0031.0031.0052010016123100
2010-09-2230.0032.0030.0032.0059730018295400
2010-09-2131.0032.0031.0031.0065850020413600
2010-09-1731.0032.0031.0031.0054100016779200
2010-09-1631.0032.0031.0031.0016000497100
2010-09-1531.0032.0031.0031.001090003393700
2010-09-1431.0032.0031.0031.0016200502500
2010-09-1332.0032.0031.0031.001924005989400
2010-09-1032.0032.0031.0032.0067160021002700
2010-09-0932.0032.0031.0031.0067520021029200
2010-09-0832.0033.0032.0032.001130003636300
2010-09-0732.0033.0031.0032.00100200031930200
2010-09-0633.0033.0032.0032.0036440011695400
2010-09-0332.0033.0031.0033.0083190026427300
2010-09-0230.0032.0030.0032.0045770013907100
2010-09-0130.0031.0030.0031.00538001639800
2010-08-3130.0031.0028.0030.0072320021281200
2010-08-3029.0030.0028.0030.001390004044500
2010-08-2728.0029.0028.0028.0074740020938800
2010-08-2628.0029.0027.0028.001057002967700
2010-08-2528.0029.0027.0027.001363003854700
2010-08-2428.0029.0028.0029.0056430015843100
2010-08-2326.0028.0026.0028.001509004059300
2010-08-2025.0027.0025.0026.002867007489200
2010-08-1925.0026.0024.0026.0077110019588100
2010-08-1825.0026.0025.0025.001184002961100
2010-08-1725.0026.0024.0026.0079050019762400
2010-08-1626.0026.0024.0025.0034100847100
2010-08-1325.0026.0025.0025.0032400816600
2010-08-1224.0025.0024.0025.002585006454100
2010-08-1124.0025.0024.0025.0083260020538300
2010-08-1024.0025.0024.0025.00416001028700
2010-08-0925.0026.0025.0026.0031500789200
2010-08-0626.0026.0024.0025.00125820030889100
2010-08-0525.0026.0024.0026.0017500436900
2010-08-0424.0026.0024.0025.00565001402300
2010-08-0325.0025.0024.0025.003539008836100
2010-08-0225.0026.0025.0025.00111180027795100
2010-07-3025.0026.0025.0026.00475001187600
2010-07-2926.0026.0025.0025.0013800357000
2010-07-2826.0027.0026.0026.0038940010131400
2010-07-2726.0027.0025.0026.0049250012722600
2010-07-2625.0026.0025.0026.0091110023241000
2010-07-2326.0026.0025.0026.0045350011656200
2010-07-2225.0026.0025.0026.0028700743300
2010-07-2125.0026.0025.0026.00541001395800
2010-07-2026.0026.0025.0026.0054410013894500
2010-07-1626.0026.0025.0026.003135008113400
2010-07-1526.0027.0025.0026.0041960010899400
2010-07-1426.0027.0025.0027.003509009040900
2010-07-1326.0026.0025.0025.003544008865600
2010-07-1225.0027.0025.0026.0048990012528800
2010-07-0926.0026.0025.0025.003012007531500
2010-07-0826.0027.0026.0026.001678004364800
2010-07-0726.0026.0026.0026.002124005522400
2010-07-0626.0027.0026.0026.0030900813400
2010-07-0526.0027.0026.0027.00575001538500
2010-07-0227.0027.0026.0026.0053000013890900
2010-07-0126.0027.0025.0027.0056120014813900
2010-06-3027.0027.0026.0027.0039140010398800
2010-06-2927.0028.0027.0028.0041840011296900
2010-06-2828.0028.0027.0027.0032200876600
2010-06-2527.0028.0027.0028.003483009409800
2010-06-2428.0028.0027.0027.003320008977200
2010-06-2327.0028.0027.0028.0050440013650700
2010-06-2228.0028.0027.0028.001878005187600
2010-06-2128.0029.0028.0028.002576007224100
2010-06-1828.0029.0028.0029.0035000992800
2010-06-1728.0029.0027.0028.002429006808600
2010-06-1629.0029.0028.0029.0076450021963400
2010-06-1528.0029.0028.0029.002219006224200
2010-06-1428.0029.0028.0028.0057130016010100
2010-06-1130.0030.0029.0029.0035330010246400
2010-06-1030.0030.0030.0030.0059450017835000
2010-06-0931.0031.0029.0030.0064280018988700
2010-06-0830.0031.0029.0031.0056250016610200
2010-06-0730.0030.0028.0030.0044620013133200
2010-06-0431.0031.0030.0030.0046610013990400
2010-06-0331.0031.0030.0030.0021500656500
2010-06-0231.0032.0030.0031.002905008895300
2010-06-0132.0032.0030.0031.0063580019509400
2010-05-3132.0032.0031.0032.00440001387000
2010-05-2832.0032.0031.0032.00327001023300
2010-05-2731.0032.0031.0032.001036003271300
2010-05-2631.0032.0031.0032.001006003199400
2010-05-2531.0033.0030.0033.0061220019032700
2010-05-2432.0032.0031.0032.00342001087300
2010-05-2131.0033.0030.0033.002427007673100
2010-05-2031.0033.0030.0033.001871005876200
2010-05-1931.0033.0030.0033.00118970037693600
2010-05-1832.0033.0031.0033.002761008787400
2010-05-1733.0033.0031.0032.0048970015483400
2010-05-1433.0033.0031.0033.001055003416100
2010-05-1333.0033.0032.0033.00864002776300
2010-05-1232.0033.0031.0033.002213007082300
2010-05-1133.0033.0032.0032.00699002253500
2010-05-1031.0033.0031.0033.0032930010525800
2010-05-0730.0032.0029.0032.0061020018306700
2010-05-0630.0032.0030.0031.00914002867900
2010-04-3031.0031.0030.0031.00402001244600
2010-04-2831.0032.0031.0031.001281003971600
2010-04-2731.0032.0030.0031.0047040014512800
2010-04-2630.0032.0030.0032.0041870013001100
2010-04-2331.0031.0030.0030.0032400997100
2010-04-2231.0032.0030.0030.0053830016347500
2010-04-2131.0032.0031.0032.0021500668100
2010-04-2031.0032.0030.0032.0032520010081200
2010-04-1933.0033.0031.0031.0033390010665400
2010-04-1633.0033.0032.0033.00819002639500
2010-04-1531.0033.0031.0033.001049003365500
2010-04-1432.0033.0031.0031.00891002841700
2010-04-1330.0033.0030.0032.0056120017652400
2010-04-1230.0031.0029.0030.001924005775400
2010-04-0929.0030.0029.0030.00353001037200
2010-04-0829.0030.0029.0030.0025200742800
2010-04-0729.0030.0029.0029.001389004038100
2010-04-0629.0030.0029.0029.00472001400000
2010-04-0529.0030.0029.0029.00516001502600
2010-04-0229.0030.0029.0030.009200267100
2010-04-0129.0030.0028.0030.001131003268000
2010-03-3129.0029.0028.0029.00736002099100
2010-03-3028.0029.0028.0029.001240003583000
2010-03-2928.0029.0028.0028.0021700609700
2010-03-2628.0029.0028.0028.0027700779400
2010-03-2528.0029.0028.0028.00509001442300
2010-03-2428.0029.0028.0028.00526001473100
2010-03-2328.0029.0028.0028.00722002030800
2010-03-1928.0029.0028.0028.00550001545100
2010-03-1828.0028.0028.0028.00804002251200
2010-03-1728.0029.0028.0028.0023900669800
2010-03-1628.0029.0028.0028.00989002771100
2010-03-1528.0029.0028.0028.0020100568500
2010-03-1228.0029.0027.0028.001596004468800
2010-03-1130.0030.0028.0029.003130009071600
2010-03-1030.0030.0029.0030.0026200779900
2010-03-0929.0031.0029.0030.00903002703300
2010-03-0830.0030.0029.0030.00593001754000
2010-03-0529.0030.0029.0030.00497001454000
2010-03-0429.0030.0029.0030.0030100893600
2010-03-0329.0030.0029.0030.00120035400
2010-03-0230.0030.0029.0029.004600136500
2010-03-0130.0030.0029.0030.0026200773400
2010-02-2630.0030.0029.0029.00476001424800
2010-02-2530.0030.0029.0030.00378001114000
2010-02-2429.0031.0029.0030.0017100505600
2010-02-2330.0031.0029.0031.00605001796800
2010-02-2230.0031.0029.0031.0016800505600
2010-02-1930.0030.0030.0030.00405001215000
2010-02-1830.0032.0029.0030.001374004219700
2010-02-1729.0030.0029.0030.0019100554500
2010-02-1630.0031.0029.0029.00830002482500
2010-02-1530.0031.0029.0030.0018900564800
2010-02-1230.0031.0029.0030.00628001905500
2010-02-1030.0031.0030.0031.00707002121300
2010-02-0930.0031.0030.0030.00825002475300
2010-02-0830.0031.0030.0031.00684002052200
2010-02-0530.0030.0030.0030.0017300519000
2010-02-0430.0032.0030.0031.00703002127700
2010-02-0331.0031.0030.0031.00573001762900
2010-02-0230.0030.0029.0030.0024800740100
2010-02-0131.0031.0030.0030.0031800958400
2010-01-2931.0031.0030.0030.0033000997500
2010-01-2831.0032.0030.0032.00713002173100
2010-01-2732.0032.0030.0032.00579001798900
2010-01-2629.0032.0029.0032.002088006354600
2010-01-2530.0030.0029.0029.0020300605800
2010-01-2230.0031.0029.0030.00590001767300
2010-01-2129.0030.0029.0029.00929002747200
2010-01-2029.0029.0029.0029.0030100872900
2010-01-1930.0030.0029.0029.00406001210600
2010-01-1830.0030.0030.0030.0022800684000
2010-01-1530.0031.0029.0031.0032500974500
2010-01-1429.0031.0029.0031.00502001485400
2010-01-1330.0031.0029.0030.0044140013247100
2010-01-1231.0032.0031.0031.001351004195200
2010-01-0832.0032.0031.0032.00566001786100
2010-01-0732.0032.0031.0032.00694002191600
2010-01-0632.0033.0031.0032.00550001754100
2010-01-0532.0033.0031.0032.00796002532500
2010-01-0433.0033.0032.0033.00482001560700

   ※ 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。 

Twitter