[7602 東証2部] カーチスHD 日足 時系列データ (2011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 
2011-12-3027.0028.0026.0027.00110760029979100
2011-12-2927.0027.0026.0026.001542004019100
2011-12-2826.0027.0026.0027.003570009313800
2011-12-2727.0027.0026.0027.001091002914700
2011-12-2628.0028.0027.0027.0072300019642200
2011-12-2227.0028.0027.0027.002169005900500
2011-12-2127.0028.0027.0027.001282003466700
2011-12-2027.0028.0027.0027.003130008551100
2011-12-1927.0028.0027.0027.0055290014959600
2011-12-1627.0028.0027.0027.001112003005500
2011-12-1528.0028.0027.0027.001148003133300
2011-12-1429.0029.0027.0028.0048490013570300
2011-12-1329.0029.0028.0029.001281003620900
2011-12-1229.0030.0028.0029.0077360022424600
2011-12-0928.0029.0028.0028.002405006734200
2011-12-0827.0029.0027.0027.0084310023125000
2011-12-0727.0028.0026.0027.002999008087800
2011-12-0627.0028.0027.0027.001956005282700
2011-12-0527.0028.0027.0027.001031002821300
2011-12-0227.0028.0027.0027.0043150011720700
2011-12-0128.0028.0027.0027.00506001376800
2011-11-3027.0028.0027.0027.00639001725400
2011-11-2927.0027.0027.0027.00538001452600
2011-11-2827.0027.0026.0027.002149005797600
2011-11-2527.0028.0026.0027.0066310017904100
2011-11-2426.0028.0026.0027.003557009547300
2011-11-2227.0027.0026.0026.001874004983300
2011-11-2126.0027.0026.0027.002652007083900
2011-11-1827.0027.0026.0027.009400253500
2011-11-1726.0028.0026.0027.00851002288100
2011-11-1627.0027.0027.0027.001259003399300
2011-11-1527.0027.0027.0027.00420001134000
2011-11-1427.0028.0027.0027.00115110031095700
2011-11-1128.0028.0027.0027.0066610018240500
2011-11-1028.0028.0027.0028.0048080013247900
2011-11-0928.0028.0027.0027.0077710021682700
2011-11-0828.0029.0028.0028.0036390010247600
2011-11-0728.0028.0028.0028.001642004597600
2011-11-0428.0029.0028.0028.002634007390200
2011-11-0227.0028.0027.0028.0068200018798700
2011-11-0128.0029.0027.0028.002751007692500
2011-10-3127.0029.0027.0028.0078330021919600
2011-10-2827.0028.0027.0027.001289003510300
2011-10-2727.0028.0027.0027.00615001660600
2011-10-2627.0028.0027.0027.002624007088500
2011-10-2527.0028.0027.0027.001020002760400
2011-10-2427.0028.0027.0027.00504001365600
2011-10-2127.0028.0026.0027.002624007165000
2011-10-2027.0027.0026.0027.003314008908000
2011-10-1927.0027.0026.0027.0025100670800
2011-10-1827.0027.0026.0027.00860002294200
2011-10-1727.0028.0026.0027.002377006415600
2011-10-1427.0028.0027.0027.0054160014645000
2011-10-1327.0028.0027.0027.00919002493200
2011-10-1227.0028.0027.0027.001153003116100
2011-10-1127.0029.0027.0027.0065390018174700
2011-10-0727.0028.0027.0027.002082005704200
2011-10-0627.0028.0027.0027.001187003233000
2011-10-0527.0028.0026.0027.0056990015379800
2011-10-0427.0028.0026.0027.00158320042743300
2011-10-0327.0028.0027.0027.003165008609100
2011-09-3028.0028.0027.0028.00122680033410300
2011-09-2927.0028.0027.0027.002115005737900
2011-09-2828.0029.0027.0027.00108520029525700
2011-09-2729.0029.0027.0029.0077510021753000
2011-09-2629.0030.0028.0029.0069560020177800
2011-09-2228.0029.0027.0029.002517007001400
2011-09-2128.0029.0027.0028.001656004670200
2011-09-2028.0029.0027.0029.003316009269500
2011-09-1628.0028.0027.0028.0039750011072900
2011-09-1529.0029.0028.0028.001308003723900
2011-09-1428.0029.0027.0028.0058590016609900
2011-09-1328.0029.0027.0028.003435009608900
2011-09-1227.0028.0027.0027.001446003943900
2011-09-0928.0028.0027.0028.00436001204700
2011-09-0828.0029.0028.0028.001188003330000
2011-09-0727.0028.0027.0027.001424003965600
2011-09-0628.0028.0027.0027.00609001667100
2011-09-0529.0029.0028.0028.001445004085600
2011-09-0227.0029.0027.0029.002358006612800
2011-09-0129.0029.0027.0027.002275006364800
2011-08-3128.0029.0027.0029.0061670017368700
2011-08-3027.0028.0027.0028.001613004361200
2011-08-2927.0028.0026.0027.00102900027788800
2011-08-2626.0027.0026.0027.00780002067600
2011-08-2527.0027.0026.0026.00794002095500
2011-08-2427.0027.0026.0026.002069005500700
2011-08-2327.0027.0026.0026.001547004119800
2011-08-2226.0028.0026.0027.0047890012878500
2011-08-1927.0027.0026.0027.001466003874300
2011-08-1827.0028.0027.0027.0065600017742200
2011-08-1727.0028.0027.0027.001117003038800
2011-08-1628.0028.0027.0027.001921005215500
2011-08-1528.0028.0027.0028.0040860011347200
2011-08-1229.0029.0027.0027.00125870035672500
2011-08-1133.0034.0028.0029.006281600193225500
2011-08-1027.0027.0026.0027.003673009718100
2011-08-0926.0027.0025.0026.0098840025477600
2011-08-0826.0027.0025.0027.0088280022943100
2011-08-0526.0027.0026.0026.0073200019048100
2011-08-0427.0027.0026.0027.0090360024389600
2011-08-0327.0028.0027.0027.002722007362600
2011-08-0229.0029.0027.0027.003594009851900
2011-08-0129.0029.0028.0028.001164003275600
2011-07-2929.0030.0028.0029.00138140039306000
2011-07-2827.0029.0027.0029.00142090040431900
2011-07-2727.0028.0026.0028.001142003130000
2011-07-2627.0028.0027.0027.001843004976900
2011-07-2527.0028.0026.0027.001681004539600
2011-07-2227.0028.0026.0027.002648007139500
2011-07-2127.0028.0026.0026.0091420024593200
2011-07-2027.0027.0026.0026.001596004240700
2011-07-1927.0027.0026.0026.003130008327800
2011-07-1526.0027.0026.0026.002828007507300
2011-07-1426.0027.0026.0026.003324008672100
2011-07-1327.0027.0026.0026.001942005176500
2011-07-1227.0028.0027.0027.003496009445800
2011-07-1127.0028.0027.0027.0077450020933400
2011-07-0828.0028.0027.0027.00126220034130200
2011-07-0727.0028.0027.0027.00261200070617500
2011-07-0627.0028.0027.0027.0072820019697500
2011-07-0529.0029.0027.0028.00118060032569100
2011-07-0429.0029.0028.0028.00121120034050500
2011-07-0128.0029.0027.0028.00163670045813900
2011-06-3028.0029.0028.0029.0038740010988200
2011-06-2928.0029.0027.0028.0039890011238300
2011-06-2828.0029.0027.0028.00260620071412200
2011-06-2729.0029.0028.0028.0040660011608900
2011-06-2428.0029.0028.0029.002633007422200
2011-06-2327.0029.0026.0029.0072430020084000
2011-06-2228.0028.0026.0026.00103220027859800
2011-06-2127.0028.0026.0027.0049110013231900
2011-06-2029.0029.0027.0027.0088800024232500
2011-06-1730.0031.0027.0028.00315600089400200
2011-06-1634.0035.0030.0030.008534600282781700
2011-06-1526.0031.0026.0030.005524900158854600
2011-06-1427.0027.0026.0026.001375003610500
2011-06-1327.0027.0026.0027.001615004325400
2011-06-1026.0027.0026.0026.001655004303200
2011-06-0926.0027.0025.0026.003439008921900
2011-06-0826.0027.0025.0026.002250005853100
2011-06-0726.0027.0025.0026.002828007296900
2011-06-0626.0027.0025.0025.00169660044012600
2011-06-0325.0027.0025.0025.001939005001200
2011-06-0226.0026.0025.0026.00145210037744400
2011-06-0127.0027.0026.0026.0083080022317000
2011-05-3126.0028.0025.0028.00238600064684700
2011-05-3025.0026.0025.0025.002057005213300
2011-05-2725.0026.0024.0026.00208830052148900
2011-05-2625.0025.0024.0025.0057890014225600
2011-05-2525.0026.0025.0025.00105050026529000
2011-05-2425.0026.0024.0026.00151200037919600
2011-05-2326.0027.0025.0025.00205950053818900
2011-05-2027.0027.0026.0026.0073600019160600
2011-05-1926.0027.0026.0026.001485003913100
2011-05-1828.0028.0026.0027.0084050022691400
2011-05-1728.0029.0027.0028.0079280022137500
2011-05-1629.0029.0027.0027.0062670017642700
2011-05-1329.0029.0027.0029.0099730027667900
2011-05-1229.0031.0027.0029.00306480089073000
2011-05-1128.0028.0027.0027.002764007499000
2011-05-1027.0028.0026.0028.0097000026134000
2011-05-0928.0028.0026.0027.0095180025724800
2011-05-0627.0028.0026.0027.0044410011986000
2011-05-0227.0028.0027.0027.003017008246800
2011-04-2826.0030.0026.0028.00216520060424400
2011-04-2727.0027.0025.0026.00141300036895600
2011-04-2629.0029.0027.0027.0060410016687800
2011-04-2528.0030.0028.0028.0097120027560700
2011-04-2229.0030.0028.0028.0080630023017400
2011-04-2131.0031.0028.0028.00156750046341900
2011-04-2033.0035.0030.0030.005354400173656000
2011-04-1932.0033.0029.0029.003971100122937500
2011-04-1829.0039.0028.0034.0015305200523102500
2011-04-1526.0029.0026.0026.005558500150067600
2011-04-1424.0025.0024.0024.00103680025058800
2011-04-1324.0025.0024.0024.00430001043400
2011-04-1224.0025.0024.0024.001366003297300
2011-04-1124.0025.0024.0024.001724004164500
2011-04-0825.0025.0024.0024.00102480024635400
2011-04-0725.0026.0024.0024.001035002566600
2011-04-0625.0026.0024.0025.001593003988200
2011-04-0526.0027.0024.0024.0065060016508000
2011-04-0427.0028.0026.0026.0067260018094800
2011-04-0127.0027.0026.0027.001494003919600
2011-03-3127.0027.0026.0027.001024002763600
2011-03-3027.0027.0026.0026.001221003196000
2011-03-2926.0027.0025.0027.001256003292200
2011-03-2826.0027.0026.0026.002229005799900
2011-03-2525.0026.0025.0025.001272003205000
2011-03-2426.0026.0025.0026.001116002829600
2011-03-2326.0026.0025.0025.001026002598300
2011-03-2226.0026.0024.0025.0059420014948100
2011-03-1824.0026.0024.0026.00139970034644000
2011-03-1724.0025.0023.0024.00151460036093700
2011-03-1623.0025.0023.0025.001349003228600
2011-03-1524.0025.0021.0024.005093700117101900
2011-03-1425.0026.0018.0026.00171520041085700
2011-03-1125.0026.0025.0026.0034600880800
2011-03-1026.0026.0025.0025.001472003780900
2011-03-0926.0027.0026.0026.00457001192500
2011-03-0826.0026.0026.0026.003534009188400
2011-03-0727.0027.0026.0026.001336003561600
2011-03-0427.0027.0026.0026.0060510015762300
2011-03-0327.0027.0026.0026.001328003512100
2011-03-0227.0028.0026.0027.0055800015025100
2011-03-0128.0028.0027.0027.001866005061300
2011-02-2827.0028.0026.0028.0055960015007400
2011-02-2527.0028.0026.0026.003280008788100
2011-02-2428.0028.0027.0027.00591001618300
2011-02-2328.0028.0027.0027.003111008469800
2011-02-2229.0029.0028.0028.001215003429000
2011-02-2128.0029.0027.0029.0048810013661600
2011-02-1827.0028.0027.0027.001818004908800
2011-02-1727.0028.0027.0027.001747004717300
2011-02-1627.0027.0026.0027.001981005345800
2011-02-1528.0028.0027.0027.003346009089400
2011-02-1428.0029.0028.0028.002699007570400
2011-02-1029.0029.0027.0027.002729007570400
2011-02-0929.0029.0028.0029.001560004394100
2011-02-0828.0029.0028.0028.0058410016428900
2011-02-0727.0028.0026.0028.002134005828300
2011-02-0427.0027.0026.0027.002349006260100
2011-02-0327.0027.0026.0027.0094160025264400
2011-02-0227.0028.0027.0027.00800002187800
2011-02-0128.0028.0027.0027.0039170010869100
2011-01-3126.0028.0026.0027.00288510076797100
2011-01-2826.0027.0025.0026.0074160019289400
2011-01-2726.0027.0024.0025.00180790045777100
2011-01-2627.0027.0026.0027.00528001407700
2011-01-2526.0027.0026.0026.00685001788900
2011-01-2426.0027.0026.0026.002778007367000
2011-01-2126.0027.0026.0026.0091870023887200
2011-01-2026.0027.0026.0026.002548006729300
2011-01-1926.0027.0026.0026.002044005334000
2011-01-1826.0027.0026.0026.003583009344000
2011-01-1727.0027.0026.0026.002876007524000
2011-01-1427.0027.0026.0026.00108830029079200
2011-01-1327.0028.0027.0027.001796004903500
2011-01-1227.0028.0026.0028.0055880015136700
2011-01-1128.0028.0026.0027.00110160029842500
2011-01-0728.0029.0028.0028.00107410030087200
2011-01-0629.0029.0028.0028.0054250015192700
2011-01-0529.0029.0028.0029.003001008661800
2011-01-0429.0029.0028.0029.00503001453600

   ※ 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