[7602 東証2部] カーチスホールディングス 30分足 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 
2017-10-1815:00237.00237.00237.00237.0040094800
2017-10-1814:30240.00240.00237.00237.00232005543800
2017-10-1814:0000
2017-10-1813:30241.00241.00241.00241.001000241000
2017-10-1813:00240.00240.00240.00240.0040096000
2017-10-1812:30240.00240.00240.00240.0020048000
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:00240.00240.00240.00240.0010024000
2017-10-1810:30241.00241.00241.00241.00800192800
2017-10-1810:00242.00242.00242.00242.0010024200
2017-10-1809:30242.00242.00241.00241.002100508000
2017-10-1809:00241.00241.00241.00241.001600385600
2017-10-1715:0000
2017-10-1714:30241.00242.00240.00240.00191004594600
2017-10-1714:00242.00242.00241.00241.00600145100
2017-10-1713:30242.00242.00242.00242.0052001258400
2017-10-1713:00241.00242.00241.00242.00600145000
2017-10-1712:30240.00240.00240.00240.0020048000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:00240.00242.00240.00242.00105002540000
2017-10-1710:30241.00241.00241.00241.0010024100
2017-10-1710:00240.00240.00240.00240.0020048000
2017-10-1709:30241.00241.00241.00241.0030072300
2017-10-1709:00240.00241.00240.00241.0049001178000
2017-10-1615:00241.00241.00241.00241.0020048200
2017-10-1614:3000
2017-10-1614:00241.00241.00241.00241.0040096400
2017-10-1613:30241.00242.00240.00242.0042001010200
2017-10-1613:0000
2017-10-1612:30241.00241.00241.00241.0020048200
2017-10-1612:0000
2017-10-1611:3000
2017-10-1611:0000
2017-10-1610:30241.00241.00241.00241.002100506100
2017-10-1610:00241.00241.00240.00240.0059001419000
2017-10-1609:30241.00241.00241.00241.0020048200
2017-10-1609:00243.00243.00241.00241.002200532600
2017-10-1315:00241.00241.00241.00241.0020048200
2017-10-1314:30241.00241.00241.00241.0020048200
2017-10-1314:00242.00242.00242.00242.00700169400
2017-10-1313:30242.00242.00242.00242.002000484000
2017-10-1313:00242.00242.00242.00242.001200290400
2017-10-1312:30243.00243.00243.00243.0030072900
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:00242.00242.00242.00242.0030072600
2017-10-1310:30242.00242.00242.00242.00500121000
2017-10-1310:00243.00243.00243.00243.00500121500
2017-10-1309:30241.00243.00241.00243.002900700000
2017-10-1309:00241.00242.00241.00241.003600867700
2017-10-1215:00241.00241.00241.00241.0010024100
2017-10-1214:30242.00242.00242.00242.0020048400
2017-10-1214:0000
2017-10-1213:30242.00242.00242.00242.002000484000
2017-10-1213:0000
2017-10-1212:30242.00242.00242.00242.0010024200
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:00242.00242.00241.00241.001700410300
2017-10-1210:3000
2017-10-1210:0000
2017-10-1209:30242.00243.00242.00243.001000242100
2017-10-1209:00244.00244.00244.00244.0065001586000
2017-10-1115:00242.00242.00242.00242.0040096800
2017-10-1114:3000
2017-10-1114:00242.00242.00242.00242.0020048400
2017-10-1113:3000
2017-10-1113:0000
2017-10-1112:30243.00243.00241.00241.0068001639600
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:0000
2017-10-1110:30243.00243.00243.00243.0010024300
2017-10-1110:00241.00241.00241.00241.0030072300
2017-10-1109:30243.00243.00243.00243.0020048600
2017-10-1109:00241.00241.00241.00241.0030072300
2017-10-1015:0000
2017-10-1014:30243.00243.00241.00241.002300556000
2017-10-1014:00243.00243.00243.00243.0040097200
2017-10-1013:3000
2017-10-1013:00242.00242.00242.00242.001400338800
2017-10-1012:3000
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:00242.00242.00242.00242.0010024200
2017-10-1010:3000
2017-10-1010:00242.00243.00242.00243.001900459900
2017-10-1009:30242.00242.00242.00242.002400580800
2017-10-1009:00242.00242.00242.00242.00700169400
2017-10-0615:00242.00242.00242.00242.0020048400
2017-10-0614:3000
2017-10-0614:00242.00244.00242.00244.001500364000
2017-10-0613:3000
2017-10-0613:00242.00242.00242.00242.001100266200
2017-10-0612:30242.00242.00241.00241.001900459700
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:0000
2017-10-0610:3000
2017-10-0610:00241.00241.00241.00241.001000241000
2017-10-0609:30243.00243.00243.00243.0010024300
2017-10-0609:00243.00243.00241.00243.0057001383300
2017-10-0515:0000
2017-10-0514:30243.00243.00243.00243.003200777600
2017-10-0514:00243.00243.00243.00243.0020048600
2017-10-0513:3000
2017-10-0513:0000
2017-10-0512:30242.00242.00242.00242.001100266200
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:0000
2017-10-0510:30243.00244.00243.00244.0030073000
2017-10-0510:00241.00241.00241.00241.0010024100
2017-10-0509:30242.00242.00241.00242.00800193300
2017-10-0509:00241.00241.00241.00241.0030072300
2017-10-0415:0000
2017-10-0414:30242.00242.00242.00242.00600145200
2017-10-0414:00242.00242.00242.00242.001300314600
2017-10-0413:30242.00242.00242.00242.001900459800
2017-10-0413:00242.00242.00242.00242.001000242000
2017-10-0412:30241.00242.00240.00241.0086002070800
2017-10-0412:0000
2017-10-0411:3000
2017-10-0411:00243.00243.00242.00242.002100509300
2017-10-0410:3000
2017-10-0410:00244.00244.00244.00244.00600146400
2017-10-0409:3000
2017-10-0409:00243.00244.00243.00244.00600145900
2017-10-0315:0000
2017-10-0314:3000
2017-10-0314:00243.00243.00243.00243.001000243000
2017-10-0313:30243.00243.00242.00242.00600145700
2017-10-0313:00244.00244.00243.00243.001000243800
2017-10-0312:30244.00244.00244.00244.0020048800
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:0000
2017-10-0310:30245.00245.00244.00245.001300317600
2017-10-0310:0000
2017-10-0309:30244.00245.00244.00245.001200293900
2017-10-0309:00243.00245.00243.00245.0053001289400
2017-10-0215:00242.00242.00242.00242.0010024200
2017-10-0214:30243.00243.00242.00242.002000484200
2017-10-0214:00243.00243.00243.00243.0020048600
2017-10-0213:30243.00243.00243.00243.0010024300
2017-10-0213:0000
2017-10-0212:30245.00245.00245.00245.001000245000
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:00244.00244.00244.00244.00600146400
2017-10-0210:30244.00245.00244.00245.0046001126400
2017-10-0210:00243.00243.00243.00243.00500121500
2017-10-0209:30243.00243.00243.00243.0010024300
2017-10-0209:00246.00246.00242.00242.003600882500
2017-09-2915:00243.00243.00243.00243.0030072900
2017-09-2914:30243.00243.00243.00243.0040097200
2017-09-2914:0000
2017-09-2913:3000
2017-09-2913:00244.00244.00244.00244.0020048800
2017-09-2912:30242.00242.00242.00242.0010024200
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:00244.00244.00243.00243.00500121600
2017-09-2910:30243.00243.00243.00243.0010024300
2017-09-2910:0000
2017-09-2909:30244.00244.00244.00244.001000244000
2017-09-2909:00244.00244.00244.00244.004000976000
2017-09-2815:00244.00244.00244.00244.00800195200
2017-09-2814:30243.00243.00242.00242.002600629700
2017-09-2814:00243.00243.00243.00243.00800194400
2017-09-2813:30244.00244.00243.00243.001200291700
2017-09-2813:0000
2017-09-2812:30243.00244.00243.00243.001500365500
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:00244.00244.00244.00244.0010024400
2017-09-2810:3000
2017-09-2810:00244.00244.00244.00244.0010024400
2017-09-2809:30244.00244.00244.00244.002200536800
2017-09-2809:00246.00247.00243.00244.00111002717700
2017-09-2715:0000
2017-09-2714:30244.00245.00244.00245.001100269200
2017-09-2714:0000
2017-09-2713:3000
2017-09-2713:00244.00244.00243.00243.002400585200
2017-09-2712:30243.00245.00243.00244.00900219500
2017-09-2712:0000
2017-09-2711:30244.00244.00244.00244.0020048800
2017-09-2711:00243.00243.00243.00243.00500121500
2017-09-2710:30242.00243.00242.00243.002000484600
2017-09-2710:00242.00242.00242.00242.00600145200
2017-09-2709:30242.00242.00242.00242.0010024200
2017-09-2709:00242.00242.00242.00242.00600145200
2017-09-2615:00241.00241.00241.00241.0010024100
2017-09-2614:30242.00242.00242.00242.00700169400
2017-09-2614:00241.00241.00241.00241.001000241000
2017-09-2613:30241.00241.00241.00241.0010024100
2017-09-2613:00242.00242.00242.00242.0010024200
2017-09-2612:30242.00242.00242.00242.001300314600
2017-09-2612:0000
2017-09-2611:3000
2017-09-2611:00241.00242.00241.00242.004100991300
2017-09-2610:30240.00240.00240.00240.00900216000
2017-09-2610:00240.00240.00240.00240.0020048000
2017-09-2609:30240.00240.00240.00240.0010024000
2017-09-2609:00239.00239.00239.00239.0010023900
2017-09-2515:00239.00239.00239.00239.0030071700
2017-09-2514:3000
2017-09-2514:00240.00240.00240.00240.002000480000
2017-09-2513:30240.00240.00240.00240.00500120000
2017-09-2513:0000
2017-09-2512:3000
2017-09-2512:0000
2017-09-2511:30239.00239.00239.00239.0010023900
2017-09-2511:0000
2017-09-2510:30240.00240.00240.00240.0010024000
2017-09-2510:00240.00240.00239.00240.00800191600
2017-09-2509:30240.00240.00240.00240.001100264000
2017-09-2509:00239.00240.00239.00240.001000239200
2017-09-2215:0000
2017-09-2214:30240.00240.00238.00238.00114002718400
2017-09-2214:0000
2017-09-2213:30239.00240.00239.00240.002800670000
2017-09-2213:00240.00240.00239.00239.00700167400
2017-09-2212:30239.00240.00239.00240.00500119700
2017-09-2212:0000
2017-09-2211:30239.00239.00239.00239.001000239000
2017-09-2211:0000
2017-09-2210:30240.00240.00240.00240.00500120000
2017-09-2210:00240.00240.00240.00240.001100264000
2017-09-2209:3000
2017-09-2209:00240.00240.00240.00240.0050001200000
2017-09-2115:00240.00240.00240.00240.0010024000
2017-09-2114:30241.00241.00241.00241.0020048200
2017-09-2114:00241.00241.00239.00239.001800432400
2017-09-2113:30241.00241.00241.00241.0040096400
2017-09-2113:00240.00240.00239.00239.0071001697200
2017-09-2112:30240.00240.00240.00240.0050001200000
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:00241.00241.00241.00241.001100265100
2017-09-2110:30240.00241.00239.00241.0067001609200
2017-09-2110:00240.00240.00240.00240.002000480000
2017-09-2109:30240.00240.00240.00240.002500600000
2017-09-2109:00241.00241.00240.00241.00111002667300
2017-09-2015:00241.00241.00241.00241.0010024100
2017-09-2014:30240.00240.00240.00240.0020048000
2017-09-2014:00240.00240.00240.00240.0046001104000
2017-09-2013:30241.00241.00240.00240.0061001465100
2017-09-2013:00243.00243.00241.00241.001700410100
2017-09-2012:30243.00243.00241.00241.001100265300
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:00243.00243.00241.00241.001500363900
2017-09-2010:30242.00242.00242.00242.0040096800
2017-09-2010:0000
2017-09-2009:30242.00242.00242.00242.0040096800
2017-09-2009:00244.00244.00243.00243.002200536400
2017-09-1915:00241.00241.00241.00241.0010024100
2017-09-1914:30241.00241.00241.00241.0010024100
2017-09-1914:00240.00240.00240.00240.0062001488000
2017-09-1913:30241.00241.00240.00240.0085002040800
2017-09-1913:00242.00243.00241.00243.00700169300
2017-09-1912:30240.00242.00240.00242.0054001306300
2017-09-1912:0000
2017-09-1911:30240.00240.00240.00240.0010024000
2017-09-1911:00240.00240.00240.00240.001800432000
2017-09-1910:30242.00243.00240.00240.003200771300
2017-09-1910:00241.00241.00240.00241.0058001396500
2017-09-1909:30241.00241.00241.00241.0040096400
2017-09-1909:00240.00241.00239.00241.00141003393900
2017-09-1515:0000
2017-09-1514:30241.00241.00241.00241.0030072300
2017-09-1514:00240.00240.00240.00240.0030072000
2017-09-1513:3000
2017-09-1513:00240.00240.00239.00240.0040095800
2017-09-1512:30241.00241.00240.00240.0061001464600
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:00240.00240.00240.00240.002500600000
2017-09-1510:30239.00240.00239.00240.004100982800
2017-09-1510:00240.00241.00239.00239.00900216100
2017-09-1509:30240.00240.00240.00240.0010024000
2017-09-1509:00240.00241.00239.00240.00116002783500
2017-09-1415:0000
2017-09-1414:30240.00240.00240.00240.003000720000
2017-09-1414:00241.00241.00241.00241.0010024100
2017-09-1413:30241.00241.00240.00240.004100984900
2017-09-1413:00243.00243.00240.00240.0075001801600
2017-09-1412:30244.00244.00240.00240.00374009015500
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:0000
2017-09-1410:30243.00243.00242.00243.00161003900300
2017-09-1410:0000
2017-09-1409:30243.00243.00242.00243.00123002983900
2017-09-1409:00244.00244.00242.00243.0072001751700
2017-09-1315:00244.00244.00244.00244.0010024400
2017-09-1314:30245.00245.00244.00244.001700415200
2017-09-1314:00245.00245.00245.00245.0020049000
2017-09-1313:30245.00245.00245.00245.0010024500
2017-09-1313:00244.00245.00244.00245.0030073400
2017-09-1312:30245.00245.00244.00244.001200293100
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:00245.00245.00244.00244.0041001003000
2017-09-1310:30245.00246.00244.00246.00900220600
2017-09-1310:00245.00245.00244.00244.001600391000
2017-09-1309:30244.00244.00244.00244.003000732000
2017-09-1309:00247.00247.00244.00244.00104002549500
2017-09-1215:00242.00242.00242.00242.00600145200
2017-09-1214:30246.00247.00243.00243.00208005079400
2017-09-1214:00246.00247.00246.00246.003500861700
2017-09-1213:30246.00246.00246.00246.00900221400
2017-09-1213:00247.00247.00246.00246.00101002486600
2017-09-1212:30249.00249.00246.00247.003100770100
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:00247.00247.00246.00246.003500861400
2017-09-1210:30247.00247.00246.00246.001100271500
2017-09-1210:00246.00247.00246.00247.00500123100
2017-09-1209:30246.00247.00246.00246.0045001107300
2017-09-1209:00253.00271.00246.00246.0017760045463400

   ※ 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