[7602 東証2部] カーチスホールディングス 1時間足 時系列データ

[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 
2017-09-2515:00239.00239.00239.00239.0030071700
2017-09-2514:00240.00240.00240.00240.002000480000
2017-09-2513:00240.00240.00240.00240.00500120000
2017-09-2512:0000
2017-09-2511:00239.00239.00239.00239.0010023900
2017-09-2510:00240.00240.00239.00240.00900215600
2017-09-2509:00239.00240.00239.00240.002100503200
2017-09-2215:0000
2017-09-2214:00240.00240.00238.00238.00114002718400
2017-09-2213:00240.00240.00239.00240.003500837400
2017-09-2212:00239.00240.00239.00240.00500119700
2017-09-2211:00239.00239.00239.00239.001000239000
2017-09-2210:00240.00240.00240.00240.001600384000
2017-09-2209:00240.00240.00240.00240.0050001200000
2017-09-2115:00240.00240.00240.00240.0010024000
2017-09-2114:00241.00241.00239.00241.002000480600
2017-09-2113:00240.00241.00239.00241.0075001793600
2017-09-2112:00240.00240.00240.00240.0050001200000
2017-09-2111:00241.00241.00241.00241.001100265100
2017-09-2110:00240.00241.00239.00241.0087002089200
2017-09-2109:00241.00241.00240.00240.00136003267300
2017-09-2015:00241.00241.00241.00241.0010024100
2017-09-2014:00240.00240.00240.00240.0048001152000
2017-09-2013:00243.00243.00240.00240.0078001875200
2017-09-2012:00243.00243.00241.00241.001100265300
2017-09-2011:00243.00243.00241.00241.001500363900
2017-09-2010:00242.00242.00242.00242.0040096800
2017-09-2009:00244.00244.00242.00242.002600633200
2017-09-1915:00241.00241.00241.00241.0010024100
2017-09-1914:00240.00241.00240.00241.0063001512100
2017-09-1913:00242.00243.00240.00240.0092002210100
2017-09-1912:00240.00242.00240.00242.0054001306300
2017-09-1911:00240.00240.00240.00240.001900456000
2017-09-1910:00241.00243.00240.00240.0090002167800
2017-09-1909:00240.00241.00239.00241.00145003490300
2017-09-1515:0000
2017-09-1514:00240.00241.00240.00241.00600144300
2017-09-1513:00240.00240.00239.00240.0040095800
2017-09-1512:00241.00241.00240.00240.0061001464600
2017-09-1511:00240.00240.00240.00240.002500600000
2017-09-1510:00240.00241.00239.00240.0050001198900
2017-09-1509:00240.00241.00239.00240.00117002807500
2017-09-1415:0000
2017-09-1414:00241.00241.00240.00240.003100744100
2017-09-1413:00243.00243.00240.00240.00116002786500
2017-09-1412:00244.00244.00240.00240.00374009015500
2017-09-1411:0000
2017-09-1410:00243.00243.00242.00243.00161003900300
2017-09-1409:00244.00244.00242.00243.00195004735600
2017-09-1315:00244.00244.00244.00244.0010024400
2017-09-1314:00245.00245.00244.00244.001900464200
2017-09-1313:00244.00245.00244.00245.0040097900
2017-09-1312:00245.00245.00244.00244.001200293100
2017-09-1311:00245.00245.00244.00244.0041001003000
2017-09-1310:00245.00246.00244.00246.002500611600
2017-09-1309:00247.00247.00244.00244.00134003281500
2017-09-1215:00242.00242.00242.00242.00600145200
2017-09-1214:00246.00247.00243.00243.00243005941100
2017-09-1213:00247.00247.00246.00246.00110002708000
2017-09-1212:00249.00249.00246.00247.003100770100
2017-09-1211:00247.00247.00246.00246.003500861400
2017-09-1210:00246.00247.00246.00246.001600394600
2017-09-1209:00253.00271.00246.00246.0018210046570700
2017-09-1115:0000
2017-09-1114:00245.00245.00245.00245.0020049000
2017-09-1113:00245.00248.00245.00248.0030074000
2017-09-1112:00249.00249.00249.00249.0010024900
2017-09-1111:0000
2017-09-1110:00246.00246.00246.00246.001000246000
2017-09-1109:00245.00246.00245.00246.00700171700
2017-09-0815:00245.00245.00245.00245.0010024500
2017-09-0814:00247.00247.00244.00244.00105002577600
2017-09-0813:00250.00250.00248.00248.0040099800
2017-09-0812:00250.00250.00250.00250.0020050000
2017-09-0811:00247.00248.00247.00248.00500123700
2017-09-0810:00249.00249.00248.00248.002800694800
2017-09-0809:00247.00248.00247.00248.00129003189300
2017-09-0715:0000
2017-09-0714:00248.00248.00247.00247.00700173400
2017-09-0713:00249.00249.00249.00249.001000249000
2017-09-0712:00252.00252.00250.00250.0020050200
2017-09-0711:0000
2017-09-0710:00250.00250.00249.00250.0045001123100
2017-09-0709:00249.00257.00249.00250.00112002837000
2017-09-0615:0000
2017-09-0614:00248.00248.00248.00248.0010024800
2017-09-0613:00248.00248.00247.00247.001000247100
2017-09-0612:00248.00248.00248.00248.0010024800
2017-09-0611:0000
2017-09-0610:00247.00247.00247.00247.002000494000
2017-09-0609:00248.00248.00247.00247.001700420300
2017-09-0515:00247.00247.00247.00247.0030074100
2017-09-0514:00252.00252.00246.00246.00112002783600
2017-09-0513:00252.00253.00252.00253.0082002068100
2017-09-0512:00250.00250.00249.00249.001100274000
2017-09-0511:00250.00250.00249.00250.001200299100
2017-09-0510:00252.00252.00250.00250.0020050200
2017-09-0509:00255.00255.00250.00250.00361009177400
2017-09-0415:0000
2017-09-0414:00252.00252.00250.00250.0044001101100
2017-09-0413:00252.00253.00250.00253.0062001551200
2017-09-0412:00250.00251.00249.00250.00133003324800
2017-09-0411:00253.00253.00249.00250.00114002851300
2017-09-0410:00257.00260.00248.00248.00334008492000
2017-09-0409:00260.00260.00257.00257.0044001132900
2017-09-0115:0000
2017-09-0114:00257.00257.00257.00257.001000257000
2017-09-0113:00258.00258.00258.00258.00400103200
2017-09-0112:0000
2017-09-0111:0000
2017-09-0110:0000
2017-09-0109:00260.00260.00260.00260.0053001378000
2017-08-3115:0000
2017-08-3114:00257.00260.00257.00260.001500388200
2017-08-3113:00258.00258.00257.00257.00600154300
2017-08-3112:00258.00258.00257.00257.001700437400
2017-08-3111:00258.00258.00258.00258.001000258000
2017-08-3110:00258.00258.00258.00258.001200309600
2017-08-3109:00260.00260.00258.00258.0040001039200
2017-08-3015:0000
2017-08-3014:00258.00260.00258.00260.001900491700
2017-08-3013:00258.00258.00258.00258.0030077400
2017-08-3012:00259.00259.00259.00259.00400103600
2017-08-3011:0000
2017-08-3010:0000
2017-08-3009:00258.00261.00258.00258.0072001871700
2017-08-2915:00258.00258.00258.00258.0010025800
2017-08-2914:00258.00259.00255.00255.001200306700
2017-08-2913:00256.00259.00255.00259.0042001071900
2017-08-2912:00256.00256.00256.00256.003000768000
2017-08-2911:0000
2017-08-2910:00259.00261.00259.00260.00600156000
2017-08-2909:00256.00256.00255.00256.003600919700
2017-08-2815:0000
2017-08-2814:00256.00256.00256.00256.00400102400
2017-08-2813:00257.00257.00256.00256.001400358500
2017-08-2812:0000
2017-08-2811:0000
2017-08-2810:00258.00258.00258.00258.0010025800
2017-08-2809:00259.00259.00259.00259.001400362600
2017-08-2515:0000
2017-08-2514:0000
2017-08-2513:00258.00260.00258.00258.00212005509500
2017-08-2512:0000
2017-08-2511:00258.00258.00258.00258.0010025800
2017-08-2510:00258.00260.00258.00258.001800465700
2017-08-2509:00258.00258.00258.00258.0010025800
2017-08-2415:00258.00258.00258.00258.0010025800
2017-08-2414:00257.00257.00257.00257.0010025700
2017-08-2413:00258.00258.00258.00258.00700180600
2017-08-2412:00258.00258.00258.00258.0020051600
2017-08-2411:0000
2017-08-2410:00258.00258.00258.00258.0030077400
2017-08-2409:00258.00258.00257.00257.002200566400
2017-08-2315:0000
2017-08-2314:00258.00258.00258.00258.00400103200
2017-08-2313:00255.00255.00255.00255.001100280500
2017-08-2312:00255.00255.00255.00255.0045001147500
2017-08-2311:00256.00256.00255.00255.001100281200
2017-08-2310:00256.00256.00256.00256.0010025600
2017-08-2309:00257.00257.00256.00256.0096002459600
2017-08-2215:0000
2017-08-2214:00257.00257.00257.00257.001800462600
2017-08-2213:00257.00257.00257.00257.003000771000
2017-08-2212:00258.00258.00258.00258.0010025800
2017-08-2211:0000
2017-08-2210:00259.00259.00258.00258.00400103500
2017-08-2209:00258.00259.00258.00259.00153003956200
2017-08-2115:00258.00258.00258.00258.0010025800
2017-08-2114:00259.00259.00258.00259.00900232800
2017-08-2113:00259.00259.00259.00259.0010025900
2017-08-2112:00259.00259.00259.00259.003100802900
2017-08-2111:00259.00259.00259.00259.00400103600
2017-08-2110:00259.00259.00259.00259.001000259000
2017-08-2109:00260.00260.00259.00259.003200830000

   ※ 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