[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 (2014年)

[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 
2014-12-30697.00699.00691.00699.00129008993800
2014-12-29688.00697.00688.00697.001540010662700
2014-12-26689.00693.00689.00691.0029002002200
2014-12-25687.00697.00687.00696.002280015748600
2014-12-24686.00695.00686.00694.00118008156900
2014-12-22690.00695.00685.00695.002150014824700
2014-12-19689.00696.00689.00693.0051003536300
2014-12-18690.00697.00690.00696.00133009206400
2014-12-17692.00699.00689.00696.004470031101600
2014-12-16695.00700.00692.00700.003030021069100
2014-12-15692.00700.00692.00700.003120021706000
2014-12-12700.00700.00693.00700.003210022337900
2014-12-11689.00700.00689.00700.00105007326600
2014-12-10693.00700.00688.00699.007480051786000
2014-12-09695.00700.00694.00699.003590025060400
2014-12-08691.00696.00691.00696.0084005827100
2014-12-05691.00696.00691.00696.00101006998600
2014-12-04691.00696.00684.00695.004070028034200
2014-12-03692.00696.00692.00693.0087006031000
2014-12-02693.00699.00687.00696.001960013579400
2014-12-01699.00699.00686.00696.002630018262000
2014-11-28699.00699.00690.00694.00111007714500
2014-11-27694.00699.00693.00699.0039002712400
2014-11-26691.00694.00686.00694.001910013211800
2014-11-25690.00697.00690.00697.0022001527000
2014-11-21690.00697.00690.00697.001780012375100
2014-11-20697.00699.00687.00697.005640038995800
2014-11-19687.00697.00687.00694.002530017522100
2014-11-18685.00698.00685.00693.00128008823900
2014-11-17680.00697.00676.00695.009270064275900
2014-11-14691.00695.00690.00690.0025001728600
2014-11-13692.00698.00692.00698.0089006180000
2014-11-12699.00699.00691.00698.001750012146400
2014-11-11689.00699.00688.00695.0084005809400
2014-11-10689.00699.00678.00699.002850019701100
2014-11-07690.00701.00685.00699.0010800074798600
2014-11-06700.00710.00683.00701.004210029312700
2014-11-05703.00714.00691.00700.003580025307100
2014-11-04715.00715.00642.00708.008050056025400
2014-10-31705.00710.00699.00710.002640018563400
2014-10-30690.00705.00690.00705.003480024348000
2014-10-29698.00698.00690.00690.001710011833300
2014-10-28698.00698.00685.00696.003170021967400
2014-10-27686.00698.00686.00698.008650059954700
2014-10-24689.00698.00686.00686.0038002625800
2014-10-23687.00699.00680.00699.007800054019800
2014-10-22680.00695.00680.00695.0031002128200
2014-10-21685.00700.00685.00690.005530038364400
2014-10-20693.00699.00690.00695.004290029762100
2014-10-17689.00694.00665.00693.0011380077050000
2014-10-16689.00700.00689.00700.005540038721400
2014-10-15685.00700.00685.00699.00112007819000
2014-10-14700.00701.00683.00700.0010500073097000
2014-10-10640.00704.00640.00704.009230062499400
2014-10-09685.00695.00660.00695.00126008579800
2014-10-08685.00691.00685.00687.0067004615000
2014-10-07690.00700.00688.00700.004020027967700
2014-10-06670.00703.00670.00702.003200022283100
2014-10-03660.00703.00660.00703.008410058100200
2014-10-02645.00669.00629.00668.002700017518600
2014-10-01649.00653.00628.00653.00125008052000
2014-09-30650.00650.00625.00649.00147009383200
2014-09-29652.00652.00611.00648.005400034755300
2014-09-26650.00655.00650.00654.00107006978000
2014-09-2567.0068.0065.0065.0099880066770500
2014-09-2468.0069.0067.0068.0070300047819100
2014-09-2269.0069.0067.0067.001601100109384700
2014-09-1968.0070.0068.0070.002129300146178100
2014-09-1868.0069.0068.0069.00487003312800
2014-09-1769.0070.0068.0069.0037010025493400
2014-09-1668.0070.0067.0070.0073040049991800
2014-09-1269.0069.0066.0069.001985800134193900
2014-09-1169.0069.0067.0069.0023850016261600
2014-09-1068.0069.0067.0069.001461009951700
2014-09-0968.0069.0068.0069.0030930021248400
2014-09-0871.0071.0068.0068.001524200104506200
2014-09-0570.0071.0067.0070.001949200133546600
2014-09-0469.0071.0069.0071.0037470026227700
2014-09-0369.0070.0067.0070.002035900139187500
2014-09-0270.0071.0067.0071.0098140067098400
2014-09-0171.0071.0070.0070.0024990017518900
2014-08-2970.0071.0069.0071.0022240015531900
2014-08-2869.0070.0069.0069.00654004521700
2014-08-2770.0070.0069.0070.00332002310800
2014-08-2669.0070.0069.0070.0096740066984700
2014-08-2569.0070.0069.0069.00236001631600
2014-08-2269.0070.0069.0070.00389002707500
2014-08-2170.0071.0069.0070.0019370013527500
2014-08-2070.0071.0069.0071.001373009569400
2014-08-1970.0071.0069.0071.001306009157300
2014-08-1870.0071.0069.0070.0032370022481100
2014-08-1571.0071.0069.0071.00849005948700
2014-08-1470.0070.0067.0070.0015420010649000
2014-08-1369.0071.0067.0069.0058630039919700
2014-08-1272.0072.0069.0070.0022150015617000
2014-08-1171.0072.0070.0072.0017530012392900
2014-08-0871.0072.0068.0072.0033300023329300
2014-08-0771.0071.0066.0071.001710900116573800
2014-08-0671.0072.0070.0072.0015330010908800
2014-08-0570.0072.0069.0071.0018110012815200
2014-08-0469.0071.0069.0070.001239008730600
2014-08-0171.0071.0069.0070.0015590010834900
2014-07-3171.0071.0070.0071.00716005056000
2014-07-3071.0071.0069.0071.00672004726300
2014-07-2970.0071.0070.0070.00604004228100
2014-07-2872.0072.0070.0071.0016940011978000
2014-07-2570.0072.0069.0072.0028570020113800
2014-07-2470.0070.0069.0070.0018950013264800
2014-07-2368.0071.0068.0069.0039740027707200
2014-07-2268.0069.0068.0068.001097007521100
2014-07-1867.0069.0067.0069.0025350017263900
2014-07-1769.0069.0068.0069.0025420017295000
2014-07-1668.0069.0067.0068.0016110010944200
2014-07-1569.0069.0068.0068.00639004384500
2014-07-1470.0070.0067.0068.0051810035338000
2014-07-1166.0070.0066.0069.0052890035999400
2014-07-1067.0067.0066.0066.0034050022564100
2014-07-0966.0068.0066.0067.0021540014416800
2014-07-0866.0067.0065.0066.0053220035177700
2014-07-0769.0070.0067.0067.00102490070087300
2014-07-0468.0069.0068.0068.0020440014049000
2014-07-0368.0069.0067.0068.0024520016670900
2014-07-0268.0069.0067.0068.0019560013299400
2014-07-0169.0069.0067.0068.0036610024914800
2014-06-3069.0069.0068.0068.001360009314000
2014-06-2770.0070.0068.0069.0029510020388900
2014-06-2669.0070.0069.0069.001044007230100
2014-06-2569.0069.0068.0069.001175008091200
2014-06-2469.0070.0069.0069.0045870031968900
2014-06-2370.0071.0069.0071.0016940011842900
2014-06-2069.0071.0067.0071.0056670038915500
2014-06-1969.0071.0068.0068.0057170039471500
2014-06-1869.0070.0069.0069.0014660010123100
2014-06-1770.0071.0069.0070.0070100048570900
2014-06-1671.0072.0070.0071.0032030022609800
2014-06-1371.0072.0069.0072.0063260044628600
2014-06-1272.0072.0071.0071.00374002676100
2014-06-1172.0073.0071.0073.00909006531200
2014-06-1072.0073.0071.0073.0026510018998500
2014-06-0971.0072.0070.0072.00666004717700
2014-06-0671.0071.0069.0070.0074780052372800
2014-06-0571.0072.0070.0071.0017240012222900
2014-06-0471.0072.0071.0071.00551003912500
2014-06-0372.0072.0070.0071.0047570033772200
2014-06-0272.0073.0071.0072.0027880020063500
2014-05-3073.0073.0071.0073.0035080025269900
2014-05-2973.0073.0071.0072.0036270026120400
2014-05-2873.0074.0072.0073.00605004425600
2014-05-2773.0074.0072.0073.00848006172700
2014-05-2673.0074.0072.0074.0023100016816400
2014-05-2372.0074.0072.0073.00985007186500
2014-05-2272.0074.0072.0073.0030900022493300
2014-05-2173.0074.0072.0073.0030620022353600
2014-05-2075.0075.0074.0074.00414003088200
2014-05-1976.0076.0073.0075.0014370010720100
2014-05-1674.0075.0073.0075.0021670016093600
2014-05-1574.0076.0072.0076.0048410035667600
2014-05-1479.0081.0077.0077.0030750024424400
2014-05-1378.0079.0077.0078.0031370024392300
2014-05-1278.0081.0077.0077.0049480038894600
2014-05-0976.0078.0076.0076.001081008368600
2014-05-0875.0078.0074.0076.0020280015410700
2014-05-0775.0076.0074.0075.0021490016140600
2014-05-0278.0078.0076.0077.0018890014539400
2014-05-0178.0079.0077.0078.00908007067500
2014-04-3076.0080.0074.0078.0065800051046500
2014-04-2881.0081.0075.0075.0071750055822300
2014-04-2583.0083.0078.0082.0074370059767100
2014-04-2479.0083.0077.0083.00105140084582700
2014-04-2375.0079.0075.0079.0077150059484500
2014-04-2274.0076.0074.0075.001314009834800
2014-04-2175.0076.0075.0075.00539004048500
2014-04-1874.0076.0073.0076.0030670022900400
2014-04-1775.0075.0074.0075.001205008967400
2014-04-1673.0075.0073.0075.001060007810600
2014-04-1573.0074.0072.0073.0015640011352600
2014-04-1470.0073.0069.0073.0046040032860400
2014-04-1170.0072.0068.0071.001553500108473700
2014-04-1071.0072.0068.0072.00115370080863300
2014-04-0972.0072.0071.0071.0022160015790600
2014-04-0872.0073.0071.0072.0089760064602900
2014-04-0773.0073.0072.0072.00954006873200
2014-04-0472.0073.0072.0073.0043750031685100
2014-04-0373.0074.0071.0074.0084890061357200
2014-04-0274.0074.0073.0073.0045320033163800
2014-04-0175.0075.0073.0075.001159008581400
2014-03-3174.0075.0073.0074.0019270014257300
2014-03-2874.0074.0072.0074.0094480069114000
2014-03-2773.0075.0072.0075.0038260028278500
2014-03-2674.0075.0072.0074.00113080082434400
2014-03-2574.0075.0073.0075.0032240023737000
2014-03-2476.0076.0074.0074.0089340067225700
2014-03-2075.0077.0072.0076.001893500139667000
2014-03-1975.0076.0074.0076.0036250027354700
2014-03-1876.0076.0074.0076.0065440049065500
2014-03-1776.0076.0073.0076.001614800119368200
2014-03-1475.0078.0071.0077.003249400239154500
2014-03-1377.0078.0074.0076.0083030062596200
2014-03-1277.0078.0076.0078.0037290028598500
2014-03-1177.0078.0076.0078.0022670017530500
2014-03-1077.0079.0076.0077.001337200103909400
2014-03-0777.0077.0075.0077.0039150029721800
2014-03-0673.0077.0073.0077.0060490045554100
2014-03-0575.0075.0073.0073.0017460012942800
2014-03-0474.0074.0073.0074.0027950020557500
2014-03-0373.0075.0071.0075.00134440096897400
2014-02-2876.0076.0074.0076.0032980024744300
2014-02-2776.0077.0075.0075.0016020012137100
2014-02-2676.0077.0075.0075.0023010017457300
2014-02-2574.0077.0073.0077.0097080073315800
2014-02-2472.0075.0072.0074.0043790032211000
2014-02-2171.0073.0070.0072.0027810020014100
2014-02-2072.0072.0070.0070.0020960014873900
2014-02-1971.0073.0070.0072.0057420040523300
2014-02-1871.0073.0070.0073.0033690024039300
2014-02-1771.0072.0069.0071.0030380021371200
2014-02-1472.0073.0068.0071.001444700101212300
2014-02-1374.0075.0069.0072.002223100159600000
2014-02-1274.0076.0072.0075.0098140072480200
2014-02-1074.0076.0072.0072.0087260064467900
2014-02-0774.0077.0072.0075.001680600125290800
2014-02-0672.0083.0072.0077.003877400303151300
2014-02-0575.0076.0071.0072.00115820085522500
2014-02-0469.0073.0065.0071.003560800240679600
2014-02-0374.0074.0068.0072.00116300082652800
2014-01-3176.0078.0072.0074.002106600155165900
2014-01-3074.0077.0072.0075.002571800190474900
2014-01-2968.0079.0067.0079.005373600394927700
2014-01-2864.0074.0064.0069.003471100236952900
2014-01-2763.0065.0061.0064.002310000145624500
2014-01-2463.0065.0062.0065.0094400059675100
2014-01-2366.0067.0064.0065.001630100105858300
2014-01-2265.0067.0063.0067.0086130056330400
2014-01-2166.0067.0063.0065.00145540094776700
2014-01-2061.0066.0061.0066.002636900166983000
2014-01-1760.0061.0059.0060.0078310047125500
2014-01-1660.0061.0060.0060.0058400035206600
2014-01-1561.0062.0058.0062.003490300208468300
2014-01-1461.0062.0059.0061.00109350066089400
2014-01-1061.0063.0060.0061.0083710051604900
2014-01-0961.0061.0059.0061.0035690021501300
2014-01-0860.0062.0059.0060.002225500135494000
2014-01-0760.0061.0059.0059.0038400022996200
2014-01-0660.0061.0058.0061.0095990056921500

   ※ 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