[8000 大証2部] カイゲン 日足 時系列データ

[8000 大証2部] カイゲン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-24430.00431.00421.00421.0070002999000
2012-02-23430.00435.00430.00435.00140006080000
2012-02-22418.00430.00418.00430.00100004235000
2012-02-21414.00420.00413.00419.00140005826000
2012-02-20416.00418.00415.00415.0080003328000
2012-02-17413.00415.00412.00415.00100004133000
2012-02-16403.00406.00403.00406.0030001212000
2012-02-15400.00410.00400.00406.00120004860000
2012-02-1400
2012-02-13391.00391.00391.00391.0090003519000
2012-02-1000
2012-02-09397.00397.00397.00397.001000397000
2012-02-08404.00412.00403.00403.00140005742000
2012-02-07406.00406.00406.00406.002000812000
2012-02-06407.00410.00407.00408.0050002041000
2012-02-03408.00408.00408.00408.001000408000
2012-02-02405.00405.00405.00405.002000810000
2012-02-01404.00407.00404.00407.0050002026000
2012-01-31404.00405.00400.00405.0050002014000
2012-01-30402.00405.00402.00403.00130005233000
2012-01-27402.00411.00402.00405.0030001218000
2012-01-26420.00420.00415.00415.002000835000
2012-01-25410.00418.00410.00418.00120004943000
2012-01-24408.00410.00407.00410.00160006549000
2012-01-23400.00408.00400.00408.0030001208000
2012-01-20390.00397.00390.00397.0080003146000
2012-01-19384.00387.00383.00386.0060002309000
2012-01-1800
2012-01-17382.00382.00382.00382.001000382000
2012-01-16384.00385.00377.00382.00160006088000
2012-01-13381.00383.00381.00383.0030001145000
2012-01-12381.00382.00381.00382.002000763000
2012-01-11381.00381.00381.00381.001000381000
2012-01-10387.00387.00386.00386.002000773000
2012-01-06387.00387.00387.00387.001000387000
2012-01-0500
2012-01-04389.00389.00388.00388.002000777000
2011-12-30385.00385.00383.00383.0040001536000
2011-12-2900
2011-12-28381.00384.00381.00382.0060002293000
2011-12-27389.00389.00389.00389.001000389000
2011-12-26395.00395.00395.00395.0050001975000
2011-12-22388.00388.00388.00388.002000776000
2011-12-21388.00388.00388.00388.001000388000
2011-12-20379.00387.00379.00387.002000766000
2011-12-19381.00381.00379.00380.0050001899000
2011-12-16386.00386.00376.00376.0040001526000
2011-12-1500
2011-12-14394.00394.00394.00394.0030001182000
2011-12-1300
2011-12-1200
2011-12-0900
2011-12-08399.00400.00399.00400.002000799000
2011-12-07399.00401.00399.00401.002000800000
2011-12-0600
2011-12-05408.00408.00402.00402.00190007734000
2011-12-02409.00409.00402.00402.0040001616000
2011-12-01418.00418.00408.00408.0050002064000
2011-11-30391.00402.00386.00402.0090003556000
2011-11-29379.00387.00379.00387.00100003833000
2011-11-28378.00378.00378.00378.001000378000
2011-11-25386.00386.00378.00378.00100003834000
2011-11-24383.00385.00383.00385.0030001153000
2011-11-22380.00391.00380.00391.005400020921000
2011-11-2100
2011-11-1800
2011-11-17339.00339.00339.00339.001000339000
2011-11-16339.00339.00339.00339.001000339000
2011-11-1500
2011-11-1400
2011-11-11331.00331.00331.00331.001000331000
2011-11-1000
2011-11-09336.00336.00333.00333.0040001338000
2011-11-08342.00342.00331.00331.0060002022000
2011-11-0700
2011-11-0400
2011-11-0200
2011-11-01344.00344.00329.00334.0040001336000
2011-10-31344.00344.00344.00344.001000344000
2011-10-28336.00336.00336.00336.001000336000
2011-10-27344.00344.00336.00336.002000680000
2011-10-26337.00337.00336.00336.002000673000
2011-10-25334.00334.00334.00334.0060002004000
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-05328.00328.00328.00328.001000328000
2011-10-0400
2011-10-0300
2011-09-3000
2011-09-29327.00328.00327.00328.002000655000
2011-09-2800
2011-09-27340.00340.00339.00339.0030001019000
2011-09-26335.00335.00332.00334.0080002676000
2011-09-2200
2011-09-2100
2011-09-20335.00335.00335.00335.001000335000
2011-09-1600
2011-09-15335.00335.00334.00334.0040001338000
2011-09-14337.00337.00336.00336.002000673000
2011-09-13336.00336.00336.00336.001000336000
2011-09-12335.00335.00334.00334.0040001338000
2011-09-09342.00342.00334.00334.0060002012000
2011-09-08339.00347.00339.00347.002000686000
2011-09-0700
2011-09-06340.00340.00339.00339.002000679000
2011-09-0500
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-3000
2011-08-2900
2011-08-2600
2011-08-25350.00350.00348.00348.0090003148000
2011-08-24348.00348.00348.00348.001000348000
2011-08-23348.00348.00348.00348.001000348000
2011-08-22340.00340.00340.00340.001000340000
2011-08-19343.00343.00343.00343.001000343000
2011-08-18335.00335.00335.00335.0050001675000
2011-08-17336.00336.00336.00336.0030001008000
2011-08-1600
2011-08-1500
2011-08-1200
2011-08-1100
2011-08-1000
2011-08-0900
2011-08-08335.00335.00335.00335.002000670000
2011-08-0500
2011-08-0400
2011-08-03350.00350.00350.00350.001000350000
2011-08-02350.00350.00350.00350.002000700000
2011-08-01350.00350.00350.00350.001000350000
2011-07-2900
2011-07-2800
2011-07-2700
2011-07-2600
2011-07-25338.00338.00334.00334.0080002700000
2011-07-22341.00342.00341.00342.002000683000
2011-07-2100
2011-07-2000
2011-07-19339.00339.00339.00339.001000339000
2011-07-1500
2011-07-14338.00338.00338.00338.001000338000
2011-07-13333.00333.00333.00333.001000333000
2011-07-12336.00336.00335.00335.002000671000
2011-07-11340.00340.00340.00340.0030001020000
2011-07-08338.00338.00338.00338.001000338000
2011-07-07338.00338.00338.00338.001000338000
2011-07-0600
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-3000
2011-06-2900
2011-06-28334.00334.00334.00334.001000334000
2011-06-27339.00339.00338.00338.00110003728000
2011-06-2400
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-2000
2011-06-17337.00339.00337.00339.002000676000
2011-06-1600
2011-06-15335.00335.00335.00335.002000670000
2011-06-14336.00336.00336.00336.0030001008000
2011-06-1300
2011-06-10336.00336.00336.00336.0060002016000
2011-06-09336.00336.00336.00336.001000336000
2011-06-0800
2011-06-07340.00340.00340.00340.001000340000
2011-06-06349.00349.00349.00349.00110003839000
2011-06-03339.00344.00339.00344.002000683000
2011-06-02341.00341.00339.00339.002000680000
2011-06-01340.00340.00340.00340.001000340000
2011-05-31339.00339.00339.00339.001000339000
2011-05-30333.00333.00333.00333.001000333000
2011-05-27335.00335.00335.00335.001000335000
2011-05-2600
2011-05-25333.00333.00330.00330.00110003654000
2011-05-24342.00342.00333.00333.00140004691000
2011-05-2300
2011-05-2000
2011-05-19337.00337.00335.00335.0040001343000
2011-05-1800
2011-05-17339.00339.00338.00338.002000677000
2011-05-1600
2011-05-13341.00341.00340.00340.002000681000
2011-05-12340.00341.00340.00341.002000681000
2011-05-1100
2011-05-1000
2011-05-0900
2011-05-0600
2011-05-0200
2011-04-2800
2011-04-27336.00336.00336.00336.001000336000
2011-04-26343.00343.00343.00343.001000343000
2011-04-25340.00340.00340.00340.0060002040000
2011-04-22336.00336.00336.00336.001000336000
2011-04-21325.00335.00325.00335.002000660000
2011-04-2000
2011-04-1900
2011-04-1800
2011-04-1500
2011-04-14326.00326.00321.00321.0040001298000
2011-04-13330.00330.00330.00330.001000330000
2011-04-12335.00335.00333.00333.0050001672000
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-06348.00348.00340.00340.0070002413000
2011-04-0500
2011-04-0400
2011-04-0100
2011-03-3100
2011-03-3000
2011-03-2900
2011-03-28345.00345.00345.00345.001000345000
2011-03-25346.00350.00340.00340.00120004152000
2011-03-2400
2011-03-23330.00330.00330.00330.001000330000
2011-03-22330.00330.00330.00330.001000330000
2011-03-1800
2011-03-1700
2011-03-16319.00321.00311.00321.003000951000
2011-03-15325.00325.00317.00325.003000967000
2011-03-14336.00336.00320.00320.0050001656000
2011-03-1100
2011-03-10360.00360.00360.00360.002000720000
2011-03-09360.00360.00360.00360.0040001440000
2011-03-08363.00363.00360.00360.0040001444000
2011-03-07360.00360.00360.00360.001000360000
2011-03-04362.00362.00360.00360.0030001084000
2011-03-03362.00362.00362.00362.001000362000
2011-03-02357.00357.00357.00357.001000357000
2011-03-01361.00361.00361.00361.002000722000
2011-02-2800
2011-02-25368.00368.00359.00359.0080002930000
2011-02-24367.00367.00363.00363.0040001460000
2011-02-23370.00370.00362.00362.0040001472000
2011-02-22370.00370.00360.00360.00200007263000
2011-02-21370.00370.00370.00370.0090003330000

   ※ 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