[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 (2015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 
2015-12-30690.00690.00681.00689.0040002752300
2015-12-29688.00690.00682.00689.0043002953000
2015-12-28684.00690.00683.00687.0047003222600
2015-12-25680.00688.00679.00687.002120014487600
2015-12-24680.00690.00680.00689.0012440085215100
2015-12-22685.00690.00680.00690.0013550093072400
2015-12-21683.00690.00682.00687.002790019076900
2015-12-18684.00689.00683.00689.003190021926600
2015-12-17689.00689.00684.00689.0034002336700
2015-12-16684.00690.00684.00689.001760012078100
2015-12-15684.00690.00684.00689.00105007222400
2015-12-14689.00689.00684.00689.0079005431600
2015-12-11690.00690.00685.00685.0045003088400
2015-12-10685.00690.00685.00690.0037002541600
2015-12-09685.00690.00685.00690.0031002137600
2015-12-08687.00690.00685.00689.00116007966800
2015-12-07686.00690.00686.00690.0039002682500
2015-12-04685.00692.00683.00692.0072004944600
2015-12-03692.00692.00684.00689.0075005147200
2015-12-02694.00694.00689.00693.0023001590500
2015-12-01692.00694.00687.00694.00104007202800
2015-11-30692.00692.00686.00691.00107007389300
2015-11-27691.00691.00685.00691.0042002896400
2015-11-26686.00691.00684.00691.001690011594100
2015-11-25686.00692.00679.00689.002880019673800
2015-11-24684.00693.00684.00692.0034002349100
2015-11-20689.00692.00683.00691.00500344600
2015-11-19686.00692.00684.00691.002890019891000
2015-11-18690.00693.00681.00693.002520017357200
2015-11-17684.00694.00682.00693.003480023863200
2015-11-16690.00694.00690.00694.0016001106400
2015-11-13684.00694.00684.00693.0034002343100
2015-11-12694.00695.00694.00694.0055003818800
2015-11-11686.00695.00685.00695.00141009717400
2015-11-10684.00695.00684.00695.003850026671700
2015-11-09677.00685.00677.00684.00700477500
2015-11-06685.00685.00685.00685.00600411000
2015-11-05684.00686.00673.00685.002830019264600
2015-11-04690.00690.00681.00684.0069004714800
2015-11-02690.00690.00681.00687.00115007880000
2015-10-30687.00688.00680.00688.0046003151500
2015-10-29682.00686.00680.00684.001680011440900
2015-10-28681.00687.00681.00687.00800547800
2015-10-27679.00687.00679.00687.001300890300
2015-10-26687.00687.00679.00685.001900012975100
2015-10-23681.00689.00677.00687.0079005383700
2015-10-22682.00690.00678.00688.0093006341900
2015-10-21684.00686.00684.00685.0036002465100
2015-10-20690.00690.00681.00690.0029001990600
2015-10-19683.00685.00683.00685.0019001300700
2015-10-16681.00686.00680.00685.0061004171000
2015-10-15687.00687.00686.00686.00400274700
2015-10-14683.00688.00682.00687.0085005825900
2015-10-13694.00694.00683.00688.001690011614100
2015-10-09687.00692.00687.00692.001300897900
2015-10-08686.00693.00686.00692.001100759500
2015-10-07685.00691.00685.00691.0040002762800
2015-10-06685.00691.00685.00691.0050003439300
2015-10-05686.00691.00685.00690.0042002890700
2015-10-02691.00693.00684.00692.0020001382900
2015-10-01694.00694.00688.00693.0043002973800
2015-09-30694.00694.00688.00693.0038002632600
2015-09-29691.00693.00680.00692.002560017571100
2015-09-28694.00694.00692.00692.001200831400
2015-09-25687.00694.00686.00694.004170028788400
2015-09-24685.00693.00685.00693.001840012655000
2015-09-18685.00688.00682.00688.003920026764700
2015-09-17690.00690.00686.00690.0030002065700
2015-09-16684.00690.00684.00690.00900620300
2015-09-15691.00692.00691.00691.0031002142300
2015-09-14693.00693.00683.00692.002450016852100
2015-09-11680.00689.00680.00688.0085005814800
2015-09-10685.00687.00682.00682.005140035149500
2015-09-09683.00688.00683.00684.002680018318200
2015-09-08683.00693.00683.00689.0093006376500
2015-09-07685.00693.00682.00692.002320015895800
2015-09-04689.00694.00682.00694.003270022419800
2015-09-03685.00692.00684.00687.0054003701700
2015-09-02683.00689.00683.00688.0044003019500
2015-09-01694.00694.00684.00689.00125008590500
2015-08-31693.00693.00682.00692.003610024806800
2015-08-28684.00690.00683.00690.001510010394100
2015-08-27685.00690.00680.00690.00134009156200
2015-08-26683.00689.00682.00687.001890012933900
2015-08-25685.00692.00682.00691.003590024629900
2015-08-24683.00693.00679.00693.003010020564900
2015-08-21682.00695.00681.00693.004060027951600
2015-08-20685.00688.00683.00684.002840019448500
2015-08-19688.00692.00687.00690.002290015798000
2015-08-18683.00688.00683.00688.0078005330500
2015-08-17685.00690.00683.00690.001840012623000
2015-08-14684.00692.00681.00690.00118008106700
2015-08-13682.00694.00680.00694.00133009114800
2015-08-12694.00695.00682.00690.002000013780800
2015-08-11684.00690.00680.00689.002150014708600
2015-08-10680.00688.00680.00687.00122008330200
2015-08-07687.00691.00680.00687.003470023823900
2015-08-06683.00690.00680.00689.001670011419500
2015-08-05690.00693.00687.00688.0090006215500
2015-08-04686.00694.00684.00687.0098006745000
2015-08-03695.00695.00684.00695.00109007535500
2015-07-31695.00695.00684.00686.0083005719800
2015-07-30683.00692.00683.00692.0039002682200
2015-07-29680.00691.00680.00691.001650011342900
2015-07-28690.00690.00690.00690.0040002760000
2015-07-27685.00691.00677.00685.00132009015000
2015-07-24690.00690.00680.00687.003080021097700
2015-07-23690.00690.00687.00690.0015001031500
2015-07-22688.00690.00683.00690.00104007133700
2015-07-21688.00695.00686.00695.0094006471100
2015-07-17686.00695.00686.00695.0070004850000
2015-07-16693.00695.00690.00695.0033002288300
2015-07-15687.00695.00687.00695.0057003949400
2015-07-14690.00695.00685.00695.0068004693900
2015-07-13691.00691.00684.00685.0070004808900
2015-07-10692.00692.00687.00689.0026001789400
2015-07-09685.00693.00671.00692.002150014579300
2015-07-08688.00699.00687.00695.00116008030300
2015-07-07696.00697.00690.00697.0019001321900
2015-07-06690.00699.00690.00699.00137009520900
2015-07-03690.00695.00684.00695.001740012041800
2015-07-02682.00692.00682.00692.0098006761500
2015-07-01690.00690.00680.00690.00139009558100
2015-06-30690.00690.00684.00687.0055003784100
2015-06-29686.00690.00676.00687.0069004717700
2015-06-26683.00690.00682.00686.0049003352700
2015-06-25681.00685.00680.00683.0060004093200
2015-06-24685.00685.00680.00683.0032002186000
2015-06-23685.00687.00684.00685.0055003767000
2015-06-22683.00690.00683.00685.0085005811600
2015-06-19690.00690.00675.00677.006500044332300
2015-06-18685.00685.00677.00684.002470016812200
2015-06-17678.00686.00676.00685.0094006416200
2015-06-16685.00687.00683.00685.00118008077900
2015-06-15685.00688.00681.00685.001630011157200
2015-06-12688.00689.00684.00688.0046003164700
2015-06-11690.00690.00690.00690.00500345000
2015-06-10686.00690.00686.00686.0095006528000
2015-06-09690.00690.00682.00690.0056003841100
2015-06-08685.00689.00685.00689.00130008913100
2015-06-05682.00685.00682.00684.0092006292400
2015-06-04685.00688.00685.00688.0063004316100
2015-06-03681.00684.00681.00684.00900614000
2015-06-02686.00689.00686.00686.00100006860700
2015-06-01687.00689.00683.00686.00143009798700
2015-05-29686.00686.00683.00686.0080005474200
2015-05-28683.00684.00683.00684.0092006286000
2015-05-27683.00683.00681.00683.0028001909100
2015-05-26681.00686.00681.00683.0089006077900
2015-05-25680.00686.00678.00686.0094006395000
2015-05-22680.00683.00680.00682.0020001362000
2015-05-21680.00686.00677.00681.0037002522700
2015-05-20681.00684.00674.00683.0069004696600
2015-05-19683.00686.00675.00686.0066004506300
2015-05-18681.00684.00681.00682.0074005045500
2015-05-15685.00686.00684.00686.0057003904700
2015-05-14684.00685.00682.00683.0042002866000
2015-05-13681.00689.00681.00688.0043002938700
2015-05-12685.00690.00674.00690.0091006204900
2015-05-11678.00683.00678.00682.00103006998600
2015-05-08681.00685.00681.00685.001000681400
2015-05-07681.00687.00680.00687.0058003960500
2015-05-01689.00689.00680.00687.0037002540700
2015-04-30680.00684.00668.00684.001800012221900
2015-04-28682.00682.00677.00678.0041002785000
2015-04-27677.00682.00676.00680.0044002983900
2015-04-24681.00682.00675.00682.00101006842400
2015-04-23679.00684.00678.00681.00114007754100
2015-04-22676.00681.00676.00678.0032002166500
2015-04-21683.00684.00675.00683.0024001630300
2015-04-20669.00686.00669.00683.0077005245200
2015-04-17670.00679.00668.00668.00132008824700
2015-04-16661.00668.00650.00667.0065004271300
2015-04-15674.00674.00664.00668.0026001738600
2015-04-14674.00674.00673.00674.001300875500
2015-04-13678.00678.00652.00677.00138009250900
2015-04-10680.00680.00679.00680.0016001086800
2015-04-09675.00680.00675.00680.00500338500
2015-04-08681.00681.00680.00680.0094006394400
2015-04-07686.00686.00677.00680.001100749500
2015-04-06685.00686.00683.00683.0040002735600
2015-04-03685.00685.00684.00685.0032002191900
2015-04-02680.00685.00680.00685.0036002452400
2015-04-01683.00685.00680.00685.0091006205800
2015-03-31680.00681.00676.00680.0098006661300
2015-03-30679.00680.00678.00679.0057003867200
2015-03-27678.00683.00678.00683.0070004751100
2015-03-26680.00681.00676.00680.0057003867000
2015-03-25681.00684.00680.00684.0015001021800
2015-03-24685.00685.00682.00685.0052003561700
2015-03-23680.00684.00676.00684.0090006124700
2015-03-20682.00682.00675.00680.0019001291300
2015-03-19683.00687.00681.00683.001880012873100
2015-03-18690.00690.00683.00687.004160028525800
2015-03-17686.00690.00686.00690.002250015486100
2015-03-16685.00690.00685.00690.0069004752800
2015-03-13680.00689.00680.00689.0015001025700
2015-03-12694.00694.00685.00685.0038002634900
2015-03-11680.00693.00674.00693.0062004275300
2015-03-10675.00686.00674.00686.00120008139400
2015-03-09681.00682.00681.00681.0034002316000
2015-03-06693.00693.00682.00682.00114007825800
2015-03-05688.00690.00681.00689.00101006934500
2015-03-04682.00688.00682.00688.0029001982600
2015-03-03689.00691.00688.00690.002220015310800
2015-03-02693.00693.00688.00690.002770019091800
2015-02-27690.00690.00690.00690.0091006279000
2015-02-26690.00692.00689.00689.002670018422400
2015-02-25694.00694.00688.00693.0068004696900
2015-02-24693.00694.00691.00693.003040021054700
2015-02-23686.00693.00686.00693.002430016723700
2015-02-20689.00690.00684.00690.0082005646900
2015-02-19689.00691.00688.00690.00106007307300
2015-02-18693.00693.00690.00690.004920033955400
2015-02-17694.00694.00690.00693.00106007323500
2015-02-16690.00694.00690.00690.002480017170700
2015-02-13688.00695.00688.00695.002980020597000
2015-02-12695.00697.00690.00697.003670025416700
2015-02-10694.00694.00690.00694.002180015099100
2015-02-09690.00694.00690.00694.001200831900
2015-02-06689.00697.00670.00697.002960020284500
2015-02-05687.00695.00687.00692.002310015963800
2015-02-04692.00695.00690.00695.003150021767100
2015-02-03690.00695.00689.00695.0086005951700
2015-02-02698.00698.00690.00696.0035002435700
2015-01-30694.00694.00690.00692.0047003260000
2015-01-29693.00693.00690.00690.0026001794900
2015-01-28688.00694.00685.00690.003640025147600
2015-01-27688.00694.00688.00694.0068004697600
2015-01-26689.00695.00687.00694.0045003113500
2015-01-23692.00697.00691.00692.00101006991000
2015-01-22691.00694.00691.00694.0094006519000
2015-01-21691.00698.00690.00693.002350016287200
2015-01-20693.00695.00691.00693.0082005684100
2015-01-19692.00695.00690.00693.005030034784800
2015-01-16693.00699.00692.00698.001490010349700
2015-01-15696.00699.00691.00696.0095006589600
2015-01-14693.00700.00689.00700.00153400106038200
2015-01-13699.00699.00694.00698.0043003000900
2015-01-09698.00699.00693.00696.0081005637600
2015-01-08695.00697.00693.00697.0057003963700
2015-01-07688.00697.00688.00696.00305600211485500
2015-01-06692.00697.00688.00690.00232400160184400
2015-01-05699.00699.00690.00699.0086005999100

   ※ 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