[8037 東証1部] カメイ 日足 時系列データ

[8037 東証1部] カメイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131841.001841.001801.001806.003710067224800
2017-12-121840.001850.001820.001841.004850089184600
2017-12-111833.001837.001788.001826.004760086282800
2017-12-081783.001830.001783.001828.0065400118137500
2017-12-071751.001807.001751.001801.004390078817100
2017-12-061765.001776.001745.001747.004340076131400
2017-12-051783.001786.001763.001785.003140055876000
2017-12-041818.001834.001791.001799.002490045085800
2017-12-011810.001810.001777.001804.004440079693200
2017-11-301822.001825.001782.001810.0074400134455100
2017-11-291828.001828.001793.001811.002230040345000
2017-11-281844.001850.001812.001815.002840051951400
2017-11-271833.001848.001824.001844.004380080421300
2017-11-241822.001844.001784.001838.003820069734900
2017-11-221796.001818.001782.001811.003900070320100
2017-11-211763.001806.001763.001795.003980071418300
2017-11-201721.001756.001721.001750.003620063182500
2017-11-171749.001769.001732.001741.0058700102678800
2017-11-161716.001755.001702.001739.005010086784400
2017-11-151785.001785.001669.001720.0088700154200600
2017-11-141817.001827.001795.001814.004000072390300
2017-11-131860.001866.001800.001817.005190094559800
2017-11-101880.001916.001850.001859.0066600124582700
2017-11-091983.001983.001880.001930.0069600134823100
2017-11-081992.001992.001944.001957.0058500114997000
2017-11-071962.001997.001922.001992.0061100120361200
2017-11-061934.001973.001915.001965.0055200107506400
2017-11-021921.001942.001907.001938.003070059311200
2017-11-011910.001947.001904.001937.003710071656700
2017-10-311874.001926.001844.001911.0065600125152700
2017-10-301896.001896.001868.001884.0061100115070200
2017-10-271883.001896.001861.001896.004410083261700
2017-10-261858.001885.001846.001883.003030056675800
2017-10-251871.001894.001840.001850.0071400133465000
2017-10-241849.001870.001824.001860.0094400174604400
2017-10-231830.001855.001825.001849.004420081533800
2017-10-201785.001834.001784.001827.004850088323300
2017-10-191785.001807.001781.001797.003990071529300
2017-10-181796.001797.001768.001795.003830068340400
2017-10-171781.001799.001760.001799.003990071274000
2017-10-161774.001783.001760.001774.003930069718100
2017-10-131782.001782.001762.001766.004320076528700
2017-10-121792.001797.001754.001782.0059500106230100
2017-10-111814.001814.001773.001799.0057600103111300
2017-10-101780.001811.001778.001804.005150092716400
2017-10-061788.001804.001782.001798.002660047748500
2017-10-051810.001812.001793.001802.0056200101352400
2017-10-041848.001849.001824.001825.005290097082300
2017-10-031872.001873.001855.001861.0057000106243100
2017-10-021828.001860.001811.001855.0058600108262500
2017-09-291870.001897.001839.001843.0099600184740800
2017-09-281848.001870.001834.001870.005270097683900
2017-09-271837.001848.001790.001834.004480081573800
2017-09-261800.001823.001799.001819.0065500118567100
2017-09-251775.001795.001767.001783.003790067387800
2017-09-221755.001779.001743.001751.0073000128378500
2017-09-211754.001767.001749.001754.005190091119800
2017-09-201703.001757.001703.001737.0066100114959400
2017-09-191709.001724.001693.001722.004160071293500
2017-09-151666.001717.001665.001711.0073900125240200
2017-09-141680.001680.001651.001660.003030050394100
2017-09-131666.001684.001658.001669.003240054232800
2017-09-121660.001669.001596.001660.004900081156700
2017-09-111665.001680.001638.001641.005360088749100
2017-09-081664.001664.001625.001639.005640092795500
2017-09-071608.001634.001603.001624.003930063689500
2017-09-061603.001630.001587.001603.0062500100179200
2017-09-051671.001671.001616.001625.004910080349500
2017-09-041666.001684.001631.001640.0092300152715500
2017-09-011662.001680.001639.001672.0073700122072100
2017-08-311650.001657.001554.001630.0087800143336600
2017-08-301663.001663.001631.001645.003490057325300
2017-08-291673.001675.001642.001646.0068700113570500
2017-08-281704.001710.001668.001686.0073200123271600
2017-08-251734.001734.001673.001699.00135800230925100
2017-08-241555.001758.001552.001735.00228000383471700
2017-08-231581.001588.001551.001561.004360068270800
2017-08-221536.001572.001536.001565.003760058754300
2017-08-211530.001560.001524.001557.006070093955100
2017-08-181560.001565.001524.001535.006070093539800
2017-08-171572.001588.001570.001576.004270067396600
2017-08-161557.001575.001544.001557.004880076250100
2017-08-151557.001576.001549.001561.003990062214700
2017-08-141533.001570.001533.001542.0072200111969000
2017-08-101505.001565.001503.001564.006340098326600
2017-08-091632.001649.001571.001585.0079800127686100
2017-08-081664.001671.001651.001667.005090084536200
2017-08-071652.001666.001641.001662.003800062962900
2017-08-041630.001631.001607.001626.003790061397700
2017-08-031600.001634.001598.001634.003950064032600
2017-08-021606.001626.001592.001616.0069500112215000
2017-08-011570.001585.001569.001582.003570056314200
2017-07-311592.001603.001571.001577.0092200145973400
2017-07-281611.001629.001604.001620.0062600101089500
2017-07-271628.001628.001602.001613.0066700107524400
2017-07-261649.001649.001611.001613.0098200159475000
2017-07-251665.001677.001634.001635.005940098009800
2017-07-241630.001660.001628.001654.0064400106049300
2017-07-211592.001625.001592.001624.005270085074200
2017-07-201569.001609.001569.001603.0063000100665100
2017-07-191557.001588.001545.001565.0087200136602800
2017-07-181546.001572.001542.001566.005330083076500
2017-07-141535.001555.001534.001551.006270097001100
2017-07-131572.001572.001491.001533.005480084591600
2017-07-121550.001576.001550.001573.0079600124550100
2017-07-111540.001556.001533.001550.006160095344100
2017-07-101549.001549.001527.001535.0076800117982200
2017-07-071518.001555.001510.001521.0088800135824000
2017-07-061512.001541.001505.001531.0097100148498000
2017-07-051519.001539.001507.001512.0092800141022400
2017-07-041552.001552.001517.001519.006340096952500
2017-07-031543.001562.001534.001537.0090900140527000
2017-06-301550.001557.001524.001528.00110600170523700
2017-06-291537.001544.001528.001535.005560085416800
2017-06-281522.001530.001520.001522.005910090069500
2017-06-271509.001532.001506.001524.0082000124620300
2017-06-261479.001506.001479.001501.004770071494500
2017-06-231489.001495.001477.001493.0094500140584300
2017-06-221481.001493.001481.001489.006050089973000
2017-06-211484.001508.001481.001483.0079000117618300
2017-06-201489.001509.001484.001503.0091000136543100
2017-06-191494.001494.001444.001465.0069000101411700
2017-06-161473.001490.001473.001486.0088500131043800
2017-06-151474.001486.001468.001473.0070000103330400
2017-06-141458.001497.001458.001470.00119200176573900
2017-06-131431.001466.001431.001458.0083900122302200
2017-06-121434.001459.001423.001434.0099700143732700
2017-06-091398.001407.001383.001404.0077900109007900
2017-06-081393.001409.001385.001392.00184000256805000
2017-06-071380.001396.001368.001386.00135800187385100
2017-06-061397.001447.001366.001366.00162100227164700
2017-06-051372.001393.001362.001384.00168200231584900
2017-06-021354.001388.001352.001376.00125600172564700
2017-06-011331.001356.001331.001352.0096700129930000
2017-05-311306.001334.001299.001330.0099800131779800
2017-05-301323.001325.001299.001308.006820089240900
2017-05-291299.001327.001299.001312.006110080191000
2017-05-261300.001310.001276.001302.006870088800300
2017-05-251313.001313.001295.001298.0098700128372800
2017-05-241301.001321.001297.001313.005170067660500
2017-05-231301.001314.001293.001305.004080053183500
2017-05-221305.001312.001291.001310.005510071893700
2017-05-191289.001307.001287.001305.003600046736900
2017-05-181276.001297.001262.001289.004630059538400
2017-05-171308.001313.001295.001300.003790049408800
2017-05-161316.001331.001307.001326.006940091818800
2017-05-151322.001335.001315.001319.004110054357900
2017-05-121288.001348.001274.001335.00129400171193600
2017-05-111272.001288.001257.001281.003200040834400
2017-05-101269.001287.001260.001272.004980063389600
2017-05-091270.001272.001259.001263.002990037817600
2017-05-081258.001282.001249.001275.004800061154500
2017-05-021250.001258.001242.001256.003810047746400
2017-05-011232.001246.001229.001240.002840035089700
2017-04-281229.001240.001217.001228.005440066787100
2017-04-271216.001229.001213.001221.003590043820500
2017-04-261199.001225.001196.001223.004730057372700
2017-04-251181.001197.001177.001188.003460041102100
2017-04-241184.001189.001171.001176.003760044334500
2017-04-211158.001170.001147.001162.003560041323600
2017-04-201130.001159.001128.001148.003530040543700
2017-04-191125.001152.001125.001142.003890044485700
2017-04-181138.001163.001136.001142.003040034755800
2017-04-171114.001129.001109.001127.007830087818900
2017-04-141110.001122.001102.001118.004210046946000
2017-04-131139.001139.001113.001119.003000033685200
2017-04-121149.001149.001130.001141.004090046606100
2017-04-111181.001183.001166.001170.002240026270500
2017-04-101179.001203.001179.001190.001610019164900
2017-04-071191.001211.001182.001185.004370052151500
2017-04-061199.001199.001156.001172.002660031323100
2017-04-051212.001220.001198.001209.004090049462000
2017-04-041247.001248.001213.001223.006170075515200
2017-04-031246.001256.001236.001247.003470043319000
2017-03-311286.001291.001236.001238.005390067738900
2017-03-301293.001293.001273.001274.004080052223500
2017-03-291288.001312.001273.001292.003410044062100
2017-03-281282.001291.001279.001288.005060065079900
2017-03-271275.001281.001253.001267.002660033695400
2017-03-241260.001280.001247.001280.003450043855100
2017-03-231261.001261.001245.001251.002440030531300
2017-03-221290.001294.001255.001256.005080064438400
2017-03-211276.001298.001265.001298.005060065123100
2017-03-171259.001287.001253.001287.005830074401000
2017-03-161250.001267.001246.001264.003120039324200
2017-03-151255.001265.001242.001263.003700046383600
2017-03-141251.001272.001242.001256.003830048208500
2017-03-131256.001276.001248.001269.004740059940000
2017-03-101252.001266.001242.001261.007310091733800
2017-03-091248.001255.001241.001253.003420042695700
2017-03-081265.001265.001231.001246.005560069117800
2017-03-071280.001282.001249.001264.007150090213900
2017-03-061302.001302.001282.001291.003100040008700
2017-03-031319.001325.001301.001304.003270042772200
2017-03-021319.001328.001307.001319.003690048602600
2017-03-011306.001317.001286.001308.003700048189500
2017-02-281314.001325.001295.001295.006390083493600
2017-02-271310.001319.001291.001300.004320056292700
2017-02-241306.001330.001301.001325.005150067918100
2017-02-231296.001319.001296.001316.005130067223400
2017-02-221327.001349.001276.001285.00112700145684300
2017-02-211348.001350.001335.001337.002760036986500
2017-02-201328.001360.001322.001355.004980067004400
2017-02-171331.001344.001322.001337.003680049105600
2017-02-161334.001353.001328.001337.004540060971000
2017-02-151342.001342.001313.001328.006350084115900
2017-02-141337.001348.001325.001328.006830091294800
2017-02-131309.001337.001300.001332.0078700104334900
2017-02-101260.001300.001260.001294.006780087383500
2017-02-091237.001259.001235.001254.005660070687100
2017-02-081254.001265.001252.001257.003590045171500
2017-02-071250.001270.001235.001256.006110076598700
2017-02-061295.001299.001259.001260.005290067181100
2017-02-031281.001290.001271.001282.002490031934300
2017-02-021286.001295.001266.001272.004960063595000
2017-02-011266.001288.001251.001284.00154400195816300
2017-01-311274.001300.001265.001281.007490096272500
2017-01-301248.001280.001246.001276.007840099431400
2017-01-271259.001259.001238.001244.006090076072900
2017-01-261239.001249.001232.001244.004460055307400
2017-01-251227.001238.001223.001238.004390054139800
2017-01-241220.001223.001195.001197.004700056763600
2017-01-231221.001237.001216.001224.002030024881300
2017-01-201200.001247.001200.001237.005020061628200
2017-01-191208.001221.001194.001220.007340088719900
2017-01-181210.001220.001195.001218.003710044826100
2017-01-171220.001220.001202.001205.003610043588900
2017-01-161235.001235.001210.001220.002760033653700
2017-01-131219.001237.001208.001236.003880047590000
2017-01-121232.001233.001214.001220.004070049818900
2017-01-111207.001245.001201.001240.005920072811500
2017-01-101180.001202.001177.001200.006500077615700
2017-01-061189.001189.001171.001184.006500076750900
2017-01-051207.001207.001184.001201.003710044478800
2017-01-041182.001210.001182.001207.006600079250700
2016-12-301187.001202.001150.001194.003920046589400
2016-12-291221.001221.001190.001200.004440053337800
2016-12-281230.001234.001217.001221.003620044325400
2016-12-271235.001236.001225.001233.002830034877000
2016-12-261249.001255.001226.001235.003630044901400
2016-12-221209.001243.001206.001243.004530055839800
2016-12-211227.001227.001200.001209.007590091806900
2016-12-201205.001238.001196.001233.004480054710800
2016-12-191201.001205.001184.001205.003990047799800
2016-12-161197.001209.001191.001208.004550054746400
2016-12-151185.001195.001177.001191.003280038938200
2016-12-141188.001188.001167.001180.003470040892200
2016-12-131178.001188.001170.001188.002930034668800
2016-12-121188.001188.001141.001175.006070070724900
2016-12-091142.001176.001130.001176.007440086012100

   ※ 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