[7997 大証2部] くろ工 日足 時系列データ

[7997 大証2部] くろ工 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1290.0090.0088.0090.005000446000
2013-07-1191.0091.0091.0091.004000364000
2013-07-1092.0092.0087.0090.00430003833000
2013-07-0990.0092.0090.0092.00340003075000
2013-07-0886.0088.0086.0087.009000782000
2013-07-0584.0085.0083.0085.0011000926000
2013-07-0482.0083.0082.0083.005000412000
2013-07-0384.0085.0084.0085.002000169000
2013-07-0282.0082.0082.0082.00100082000
2013-07-0182.0082.0082.0082.002000164000
2013-06-2881.0081.0081.0081.00100081000
2013-06-2781.0081.0076.0079.00330002599000
2013-06-2682.0082.0081.0081.00340002765000
2013-06-2583.0083.0081.0081.00210001737000
2013-06-2484.0084.0083.0083.009000748000
2013-06-2182.0082.0082.0082.005000410000
2013-06-2082.0082.0081.0081.003000244000
2013-06-1980.0081.0080.0081.005000404000
2013-06-1882.0082.0079.0080.00190001525000
2013-06-1779.0082.0079.0081.0010000805000
2013-06-1479.0079.0079.0079.00100079000
2013-06-1377.0079.0077.0079.00260002022000
2013-06-1279.0079.0078.0079.009000707000
2013-06-1179.0080.0079.0080.0011000879000
2013-06-1079.0081.0078.0079.00360002844000
2013-06-0777.0080.0075.0076.00230001766000
2013-06-0684.0085.0080.0081.00360002970000
2013-06-0587.0087.0087.0087.006000522000
2013-06-0485.0087.0085.0087.006000514000
2013-06-0389.0089.0088.0088.005000443000
2013-05-3190.0090.0089.0089.00120001073000
2013-05-3090.0091.0086.0087.00240002103000
2013-05-2990.0091.0089.0091.006000540000
2013-05-2889.0089.0089.0089.002000178000
2013-05-2790.0095.0090.0090.00430003917000
2013-05-2489.0091.0088.0090.00780006941000
2013-05-2394.0094.0086.0090.001060009561000
2013-05-2296.0096.0093.0093.00190001792000
2013-05-2197.0097.0094.0095.00350003343000
2013-05-2094.0097.0093.0097.00480004516000
2013-05-1791.0092.0088.0090.00650005864000
2013-05-1699.0099.0087.0090.0014000012702000
2013-05-15102.00105.0098.0099.00730007311000
2013-05-1499.00104.0099.00102.00320003250000
2013-05-13100.00101.0099.00100.00270002709000
2013-05-10100.00103.0099.00100.00480004808000
2013-05-09100.00100.0098.00100.00500004943000
2013-05-08100.00103.0099.0099.00720007277000
2013-05-0798.0099.0098.0099.00240002364000
2013-05-0296.0099.0096.0097.00150001466000
2013-05-01100.00100.0097.00100.00390003818000
2013-04-3095.00100.0095.0098.00440004301000
2013-04-2696.0097.0095.0096.00330003166000
2013-04-2597.0097.0095.0096.00390003725000
2013-04-2497.0098.0095.0097.00450004349000
2013-04-2397.0097.0095.0096.00480004621000
2013-04-2297.0098.0096.0098.00450004363000
2013-04-1997.0097.0095.0097.00420004045000
2013-04-1897.0098.0095.0096.00660006362000
2013-04-1797.0098.0096.0096.00300002901000
2013-04-1693.0096.0091.0096.00430003988000
2013-04-1593.0093.0092.0093.00150001388000
2013-04-1296.0097.0093.0095.00490004633000
2013-04-11100.00102.0096.0096.0017000016749000
2013-04-1091.0098.0090.0097.001040009782000
2013-04-0992.0093.0089.0091.00740006697000
2013-04-0891.0092.0088.0090.00620005543000
2013-04-0586.0091.0086.0089.00180001612000
2013-04-0486.0086.0084.0086.00180001523000
2013-04-0387.0088.0085.0086.00140001213000
2013-04-0286.0088.0081.0086.00730006156000
2013-04-0191.0093.0088.0088.00420003765000
2013-03-2991.0094.0090.0091.001050009594000
2013-03-2890.0092.0088.0091.00350003138000
2013-03-2789.0091.0087.0091.00450004005000
2013-03-2686.0088.0086.0088.00810007024000
2013-03-2587.0087.0083.0086.00980008254000
2013-03-2286.0086.0085.0086.00140001202000
2013-03-2186.0086.0085.0086.00360003086000
2013-03-1986.0088.0084.0086.00750006459000
2013-03-1885.0086.0084.0085.00220001869000
2013-03-1585.0087.0085.0085.00140001200000
2013-03-1484.0086.0084.0086.004000340000
2013-03-1385.0085.0084.0085.00250002118000
2013-03-1286.0086.0086.0086.00130001118000
2013-03-1185.0087.0085.0086.00180001547000
2013-03-0884.0085.0084.0085.00320002696000
2013-03-0784.0085.0083.0083.00980008258000
2013-03-0689.0090.0085.0085.00480004131000
2013-03-0587.0087.0087.0087.004000348000
2013-03-0485.0088.0085.0088.00230001983000
2013-03-0185.0087.0085.0087.005000428000
2013-02-2887.0088.0087.0087.004000350000
2013-02-2788.0088.0085.0086.008000692000
2013-02-2689.0089.0088.0088.00250002221000
2013-02-2589.0089.0088.0089.00260002309000
2013-02-2286.0087.0086.0087.002000173000
2013-02-2187.0087.0086.0086.00220001899000
2013-02-2084.0087.0084.0086.00220001871000
2013-02-1982.0084.0082.0083.0010000827000
2013-02-1883.0083.0083.0083.00130001079000
2013-02-1585.0086.0082.0086.00390003259000
2013-02-1485.0087.0083.0087.00330002798000
2013-02-1388.0088.0085.0087.00340002933000
2013-02-1289.0090.0089.0090.0010000892000
2013-02-0889.0089.0087.0089.00210001858000
2013-02-0790.0090.0090.0090.0011000990000
2013-02-0691.0092.0089.0091.00500004516000
2013-02-0589.0091.0089.0091.00400003612000
2013-02-0488.0089.0087.0089.00150001321000
2013-02-0186.0089.0086.0088.00140001225000
2013-01-3188.0088.0086.0086.00270002342000
2013-01-3086.0088.0086.0088.00280002440000
2013-01-2988.0089.0083.0088.00780006767000
2013-01-2889.0089.0087.0089.00400003540000
2013-01-2589.0089.0087.0089.00720006305000
2013-01-2490.0090.0087.0087.00290002548000
2013-01-2389.0092.0088.0090.00940008404000
2013-01-2289.0089.0086.0089.001030009023000
2013-01-2189.0092.0086.0088.0025000022175000
2013-01-1887.00103.0086.0089.001390000129430000
2013-01-1781.0083.0080.0080.00460003736000
2013-01-1681.0086.0080.0080.0012000010062000
2013-01-1581.0081.0077.0080.00230001822000
2013-01-1180.0081.0079.0081.00150001193000
2013-01-1078.0081.0078.0080.0012800010082000
2013-01-0977.0078.0076.0078.00360002757000
2013-01-0876.0078.0075.0078.00330002523000
2013-01-0774.0076.0074.0075.00350002601000
2013-01-0474.0074.0072.0074.00230001690000
2012-12-2873.0074.0073.0073.00320002337000
2012-12-2773.0073.0072.0073.00260001886000
2012-12-2672.0072.0072.0072.0011000792000
2012-12-2572.0074.0071.0071.00230001660000
2012-12-2171.0072.0071.0071.00540003847000
2012-12-2070.0070.0068.0070.00380002638000
2012-12-1968.0070.0068.0070.00570003945000
2012-12-1868.0069.0068.0068.00440003012000
2012-12-1768.0068.0067.0067.009000609000
2012-12-1468.0069.0067.0068.00520003523000
2012-12-1367.0068.0067.0068.00370002485000
2012-12-1266.0067.0066.0067.00220001461000
2012-12-1100
2012-12-1067.0068.0067.0067.00190001275000
2012-12-0767.0067.0067.0067.007000469000
2012-12-0666.0066.0066.0066.009000594000
2012-12-0565.0066.0065.0065.0010000651000
2012-12-0467.0067.0066.0066.006000397000
2012-12-0366.0067.0066.0066.004000265000
2012-11-3066.0066.0065.0065.00230001508000
2012-11-2966.0066.0065.0065.0013000847000
2012-11-2868.0068.0064.0066.00920005968000
2012-11-2768.0068.0068.0068.006000408000
2012-11-2668.0068.0068.0068.00210001428000
2012-11-2268.0068.0068.0068.00250001700000
2012-11-2166.0068.0066.0068.00180001204000
2012-11-2000
2012-11-1966.0066.0065.0065.008000525000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1366.0066.0066.0066.005000330000
2012-11-1266.0066.0065.0066.004000262000
2012-11-0964.0067.0064.0067.0013000846000
2012-11-0864.0066.0064.0066.00330002135000
2012-11-0768.0069.0066.0069.00230001552000
2012-11-0667.0069.0067.0069.009000617000
2012-11-0568.0068.0068.0068.002000136000
2012-11-0268.0068.0068.0068.003000204000
2012-11-0168.0068.0066.0066.005000338000
2012-10-3168.0068.0067.0067.00290001971000
2012-10-3069.0069.0068.0068.0010000681000
2012-10-2967.0068.0067.0068.00290001949000
2012-10-2667.0067.0067.0067.00420002814000
2012-10-2567.0068.0066.0067.00200001340000
2012-10-2465.0066.0065.0066.0010000657000
2012-10-2365.0065.0065.0065.00210001365000
2012-10-2263.0064.0063.0064.00260001651000
2012-10-1962.0062.0062.0062.002000124000
2012-10-1862.0062.0062.0062.006000372000
2012-10-1762.0062.0061.0061.005000308000
2012-10-1661.0062.0061.0062.0016000988000
2012-10-1561.0061.0061.0061.004000244000
2012-10-1263.0063.0060.0060.00530003219000
2012-10-1163.0063.0062.0062.00600003774000
2012-10-1065.0068.0065.0068.00770005172000
2012-10-0965.0067.0063.0064.00200001288000
2012-10-0564.0065.0064.0065.003000193000
2012-10-0464.0064.0062.0064.0013000821000
2012-10-0363.0064.0063.0064.003000190000
2012-10-0263.0064.0063.0064.007000442000
2012-10-0163.0064.0062.0062.0012000754000
2012-09-2862.0062.0062.0062.0010000620000
2012-09-2763.0064.0062.0063.008000504000
2012-09-2664.0064.0063.0064.00340002173000
2012-09-2563.0064.0063.0064.002000127000
2012-09-2463.0063.0062.0063.00170001066000
2012-09-2162.0063.0062.0063.00330002050000
2012-09-2063.0063.0063.0063.004000252000
2012-09-1964.0064.0061.0063.00550003429000
2012-09-1863.0064.0063.0064.006000380000
2012-09-1464.0064.0064.0064.005000320000
2012-09-1363.0063.0063.0063.002000126000
2012-09-1263.0063.0062.0063.0013000809000
2012-09-1162.0062.0062.0062.003000186000
2012-09-1061.0063.0061.0062.009000556000
2012-09-0762.0062.0061.0061.0013000805000
2012-09-0662.0062.0060.0061.00210001279000
2012-09-0562.0062.0062.0062.0010000620000
2012-09-0462.0062.0061.0062.006000371000
2012-09-0362.0062.0062.0062.003000186000
2012-08-3163.0064.0060.0061.001030006337000
2012-08-3065.0065.0064.0064.00250001616000
2012-08-2965.0065.0064.0064.00300001926000
2012-08-2867.0067.0065.0065.00290001900000
2012-08-2768.0068.0066.0067.00440002970000
2012-08-2469.0069.0067.0069.00560003798000
2012-08-2367.0075.0066.0069.0031800022318000
2012-08-2266.0067.0066.0067.00800005312000
2012-08-2165.0066.0065.0066.00200001307000
2012-08-2064.0064.0063.0064.00160001021000
2012-08-1763.0064.0063.0064.00300001894000
2012-08-1662.0065.0062.0065.00230001467000
2012-08-1562.0063.0062.0063.005000312000
2012-08-1463.0064.0063.0064.00290001828000
2012-08-1362.0062.0061.0062.0010000613000
2012-08-1062.0062.0062.0062.004000248000
2012-08-0900
2012-08-0863.0064.0062.0064.005000315000
2012-08-0764.0064.0064.0064.00100064000
2012-08-0600
2012-08-0364.0064.0063.0063.0012000766000
2012-08-0264.0065.0064.0065.002000129000
2012-08-0164.0065.0064.0065.008000514000
2012-07-3164.0067.0064.0067.002000131000
2012-07-3065.0066.0063.0064.00320002037000
2012-07-2765.0065.0064.0065.005000323000
2012-07-2665.0065.0064.0064.00410002661000
2012-07-2565.0066.0065.0065.009000586000
2012-07-2465.0065.0065.0065.002000130000
2012-07-2367.0067.0065.0065.00350002316000
2012-07-2066.0066.0064.0066.0012000785000
2012-07-1969.0069.0069.0069.00100069000
2012-07-1870.0070.0066.0066.009000606000
2012-07-1768.0068.0067.0067.00160001085000
2012-07-1368.0068.0068.0068.006000408000
2012-07-1271.0071.0067.0070.00480003305000
2012-07-1170.0074.0070.0074.008000569000
2012-07-1071.0071.0070.0070.0014000988000
2012-07-0972.0072.0072.0072.006000432000

   ※ 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