[7851 大証2部] カワセCS 日足 時系列データ

[7851 大証2部] カワセCS (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12217.00217.00217.00217.001000217000
2013-07-1100
2013-07-1000
2013-07-09217.00217.00216.00216.002000433000
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01210.00210.00210.00210.001000210000
2013-06-28204.00204.00204.00204.001000204000
2013-06-27202.00203.00201.00203.0050001011000
2013-06-26202.00202.00202.00202.002000404000
2013-06-25204.00204.00204.00204.001000204000
2013-06-24203.00203.00203.00203.0050001015000
2013-06-2100
2013-06-20203.00203.00203.00203.001000203000
2013-06-19206.00206.00202.00205.0050001017000
2013-06-1800
2013-06-17204.00204.00204.00204.001000204000
2013-06-1400
2013-06-13205.00205.00205.00205.001000205000
2013-06-12207.00207.00207.00207.002000414000
2013-06-1100
2013-06-1000
2013-06-07215.00215.00210.00215.003000640000
2013-06-0600
2013-06-05210.00210.00210.00210.001000210000
2013-06-0400
2013-06-03214.00214.00213.00213.003000640000
2013-05-3100
2013-05-30215.00215.00214.00214.002000429000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24227.00227.00227.00227.001000227000
2013-05-23223.00223.00223.00223.0050001115000
2013-05-2200
2013-05-21223.00223.00223.00223.002000446000
2013-05-20223.00223.00223.00223.001000223000
2013-05-17215.00223.00215.00223.002000438000
2013-05-16219.00219.00219.00219.001000219000
2013-05-15215.00219.00215.00219.00110002396000
2013-05-14211.00215.00211.00215.0050001063000
2013-05-1300
2013-05-1000
2013-05-09213.00213.00213.00213.001000213000
2013-05-0800
2013-05-07216.00216.00216.00216.001000216000
2013-05-0200
2013-05-0100
2013-04-30212.00212.00211.00211.003000635000
2013-04-26216.00216.00216.00216.001000216000
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-22216.00216.00216.00216.001000216000
2013-04-19211.00211.00209.00209.002000420000
2013-04-18219.00219.00219.00219.001000219000
2013-04-17209.00211.00209.00211.002000420000
2013-04-16229.00229.00229.00229.001000229000
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-10223.00223.00223.00223.001000223000
2013-04-09215.00215.00215.00215.001000215000
2013-04-08207.00207.00207.00207.005000010350000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01210.00210.00205.00205.003000625000
2013-03-29204.00204.00204.00204.003000612000
2013-03-28202.00202.00202.00202.001000202000
2013-03-2700
2013-03-26228.00228.00228.00228.004000912000
2013-03-25228.00228.00228.00228.004000912000
2013-03-22228.00228.00228.00228.003000684000
2013-03-21228.00228.00228.00228.001000228000
2013-03-1900
2013-03-18228.00228.00228.00228.003000684000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12231.00231.00223.00223.00100002270000
2013-03-11231.00231.00231.00231.001000231000
2013-03-0800
2013-03-07230.00230.00230.00230.001000230000
2013-03-0600
2013-03-05223.00223.00223.00223.001000223000
2013-03-0400
2013-03-01222.00222.00222.00222.001000222000
2013-02-28222.00222.00222.00222.001000222000
2013-02-2700
2013-02-2600
2013-02-25230.00230.00230.00230.001000230000
2013-02-2200
2013-02-2100
2013-02-20222.00222.00222.00222.001000222000
2013-02-1900
2013-02-18217.00217.00217.00217.001000217000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-12221.00221.00221.00221.001000221000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05221.00221.00221.00221.001000221000
2013-02-04221.00221.00221.00221.001000221000
2013-02-0100
2013-01-31221.00221.00221.00221.001000221000
2013-01-30221.00221.00221.00221.001000221000
2013-01-2900
2013-01-28221.00221.00221.00221.001000221000
2013-01-25211.00245.00211.00238.0050001121000
2013-01-2400
2013-01-23208.00208.00208.00208.001000208000
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15210.00210.00210.00210.002000420000
2013-01-11210.00210.00208.00208.0050001044000
2013-01-10208.00208.00206.00208.0050001034000
2013-01-09208.00209.00208.00209.003000625000
2013-01-0800
2013-01-07208.00208.00208.00208.001000208000
2013-01-04208.00208.00208.00208.001000208000
2012-12-2800
2012-12-27204.00205.00204.00205.002000409000
2012-12-26202.00205.00202.00205.004000811000
2012-12-25206.00206.00205.00206.004000823000
2012-12-21206.00206.00206.00206.003000618000
2012-12-20205.00205.00205.00205.002000410000
2012-12-19205.00205.00205.00205.001000205000
2012-12-1800
2012-12-1700
2012-12-14201.00201.00201.00201.002000402000
2012-12-1300
2012-12-12198.00198.00198.00198.004000792000
2012-12-1100
2012-12-10200.00200.00200.00200.001000200000
2012-12-07202.00202.00202.00202.001000202000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14210.00210.00210.00210.003000630000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29205.00205.00205.00205.001000205000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17204.00204.00204.00204.001000204000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03220.00220.00220.00220.003000660000
2012-10-02205.00205.00205.00205.001000205000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25220.00220.00220.00220.001000220000
2012-09-24208.00208.00208.00208.002000416000
2012-09-2100
2012-09-20214.00215.00210.00210.004000853000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13210.00215.00210.00215.0060001285000
2012-09-12210.00215.00210.00215.0050001065000
2012-09-11210.00210.00210.00210.001000210000
2012-09-1000
2012-09-07215.00215.00215.00215.0050001075000
2012-09-0600
2012-09-05211.00211.00211.00211.001000211000
2012-09-0400
2012-09-0300
2012-08-31214.00214.00214.00214.001000214000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23214.00214.00214.00214.0060001284000
2012-08-22214.00214.00214.00214.00160003424000
2012-08-21209.00209.00209.00209.00120002508000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07195.00195.00195.00195.001000195000
2012-08-0600
2012-08-03195.00195.00195.00195.001000195000
2012-08-0200
2012-08-0100
2012-07-31190.00190.00190.00190.003000570000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25188.00188.00188.00188.001000188000
2012-07-2400
2012-07-23184.00184.00184.00184.001000184000
2012-07-20183.00183.00183.00183.001000183000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13183.00183.00183.00183.001000183000
2012-07-12186.00186.00186.00186.001000186000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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