[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 
2016-12-021069.001099.001055.001092.005320057289100
2016-12-011054.001083.001054.001061.005980063865300
2016-11-301046.001055.001037.001044.005320055648000
2016-11-291056.001062.001042.001052.004020042293900
2016-11-281065.001065.001035.001059.003970041717200
2016-11-251055.001063.001045.001058.004580048339000
2016-11-241045.001054.001041.001054.004110043111600
2016-11-221043.001047.001021.001035.005840060387900
2016-11-211038.001043.001028.001043.004750049289000
2016-11-181038.001044.001029.001043.003450035844900
2016-11-171018.001028.001005.001026.002640026922200
2016-11-161010.001016.001000.001016.002910029375200
2016-11-151025.001025.00995.001001.003280032911800
2016-11-141000.001030.001000.001016.005740058165400
2016-11-11997.001006.00976.00987.005500054449000
2016-11-10964.00999.00950.00997.005400052955000
2016-11-09984.00986.00887.00904.009750090118400
2016-11-08981.00992.00975.00983.001970019373500
2016-11-07968.00995.00968.00988.003290032315000
2016-11-04959.00974.00942.00973.004450042667900
2016-11-02990.00992.00966.00974.006430062704600
2016-11-011011.001011.00987.001004.003120031170300
2016-10-311012.001017.00989.001002.003760037604000
2016-10-28985.001012.00978.001006.005360053552700
2016-10-27974.00984.00967.00983.003330032580400
2016-10-26980.00980.00964.00974.003330032349000
2016-10-25973.00978.00958.00976.003340032482100
2016-10-24981.00981.00945.00972.003990038698100
2016-10-21993.00995.00976.00979.002570025203300
2016-10-20953.00991.00953.00990.005150050366800
2016-10-19973.00985.00956.00958.004180040424700
2016-10-18959.00973.00959.00971.004210040680200
2016-10-17955.00964.00944.00956.004440042440300
2016-10-14939.00959.00930.00953.004870046084200
2016-10-13921.00943.00912.00942.005420050379300
2016-10-12907.00931.00902.00919.004230038942600
2016-10-11912.00924.00910.00913.002510022964700
2016-10-07895.00913.00894.00911.005210047132900
2016-10-06899.00904.00893.00898.003790034046900
2016-10-05886.00901.00880.00893.003900034850000
2016-10-04881.00897.00875.00880.005660050036400
2016-10-03884.00897.00877.00882.003210028442200
2016-09-30872.00888.00861.00877.004740041586300
2016-09-29864.00890.00856.00885.005030044131900
2016-09-28855.00863.00846.00859.003750032133100
2016-09-27847.00869.00828.00869.006970059284500
2016-09-26855.00863.00851.00853.003160027012300
2016-09-23841.00870.00831.00855.0010170086632700
2016-09-21813.00838.00807.00838.005520045568400
2016-09-20808.00834.00800.00815.008570070069800
2016-09-16810.00813.00802.00808.003840031033200
2016-09-15818.00826.00796.00801.004840038862300
2016-09-14817.00839.00808.00828.006210051550700
2016-09-13840.00845.00820.00826.003380028147100
2016-09-12826.00833.00816.00830.004880040209000
2016-09-09840.00848.00835.00839.007040059154400
2016-09-08851.00858.00838.00848.004340036856100
2016-09-07846.00852.00836.00851.003720031471300
2016-09-06842.00848.00837.00846.002820023819400
2016-09-05854.00858.00836.00839.004610039009300
2016-09-02841.00844.00835.00843.003430028837700
2016-09-01829.00845.00827.00842.004800040169300
2016-08-31809.00829.00808.00827.003970032670300
2016-08-30802.00816.00800.00804.006880055496700
2016-08-29810.00814.00800.00810.006700054080700
2016-08-26793.00794.00784.00790.005330042112800
2016-08-25786.00798.00781.00794.005350042341500
2016-08-24770.00788.00768.00781.006850053265000
2016-08-23764.00786.00754.00761.00153300117684300
2016-08-22777.00785.00767.00771.007980061559100
2016-08-19777.00784.00766.00774.0010510081235600
2016-08-18806.00806.00775.00777.0010300081075100
2016-08-17785.00819.00784.00818.006190049589800
2016-08-16799.00820.00798.00799.003790030543100
2016-08-15816.00816.00796.00797.005600044944700
2016-08-12812.00823.00812.00818.006590053888900
2016-08-10807.00810.00792.00810.008850071025500
2016-08-09769.00815.00767.00808.009120072269300
2016-08-08789.00793.00769.00779.004210032688100
2016-08-05785.00796.00782.00786.002300018092300
2016-08-04788.00788.00752.00772.0010390079827700
2016-08-03795.00802.00778.00786.009020070985200
2016-08-02816.00822.00793.00797.004550036637500
2016-08-01841.00845.00818.00828.004180034701200
2016-07-29833.00841.00814.00841.003450028650200
2016-07-28849.00851.00827.00833.003390028272400
2016-07-27851.00861.00841.00854.008860075506100
2016-07-26828.00859.00823.00842.008740073564600
2016-07-25829.00839.00821.00828.008390069521400
2016-07-22830.00840.00815.00824.004820039745900
2016-07-21858.00863.00835.00845.004100034770400
2016-07-20822.00860.00817.00851.004760040171900
2016-07-19813.00830.00806.00827.007930064802600
2016-07-15826.00837.00810.00811.004540037150400
2016-07-14818.00834.00815.00825.002600021475500
2016-07-13820.00825.00806.00813.004500036644900
2016-07-12798.00823.00768.00803.005070040947300
2016-07-11763.00799.00763.00791.002870022579100
2016-07-08775.00784.00755.00756.003360025702900
2016-07-07772.00790.00764.00767.002920022591200
2016-07-06790.00790.00761.00782.005060039170000
2016-07-05810.00821.00796.00798.004070032700700
2016-07-04828.00833.00802.00808.005840047455900
2016-07-01816.00829.00815.00822.002840023340700
2016-06-30824.00826.00811.00815.004010032815500
2016-06-29808.00823.00801.00811.004420035933300
2016-06-28789.00818.00774.00808.005620045021600
2016-06-27819.00828.00788.00804.004720037933900
2016-06-24878.00892.00788.00796.0010620089401900
2016-06-23861.00873.00853.00869.004020034793900
2016-06-22876.00881.00855.00861.004530039179400
2016-06-21869.00882.00855.00877.004500039163700
2016-06-20848.00878.00848.00865.004880042259100
2016-06-17840.00840.00827.00833.002840023683500
2016-06-16865.00872.00814.00815.005780048221500
2016-06-15845.00884.00845.00872.006020052211300
2016-06-14843.00860.00838.00841.003060025872000
2016-06-13886.00886.00841.00842.005700048783900
2016-06-10922.00922.00887.00895.005430049438400
2016-06-09903.00922.00903.00910.002840025910200
2016-06-08919.00919.00887.00907.004010036227700
2016-06-07885.00919.00882.00914.003720033632800
2016-06-06880.00889.00871.00884.004680041256000
2016-06-03892.00903.00885.00895.004000035695600
2016-06-02927.00937.00895.00896.004850043899900
2016-06-01948.00952.00900.00941.007570070992700
2016-05-31905.00948.00895.00944.007870073235700
2016-05-30896.00913.00884.00911.003880035031000
2016-05-27908.00914.00891.00894.003760033866800
2016-05-26890.00908.00883.00902.006450057436500
2016-05-25884.00893.00875.00882.006050053401900
2016-05-24884.00886.00866.00872.007240063513400
2016-05-23906.00912.00870.00887.0010420092281500
2016-05-20887.00916.00880.00910.009840088258900
2016-05-19948.00963.00897.00902.009240084413000
2016-05-18947.00963.00942.00953.004460042456600
2016-05-17941.00958.00938.00949.003180030101300
2016-05-16946.00970.00925.00928.003690034790900
2016-05-13987.001005.00936.00942.008270079758200
2016-05-12943.001006.00927.00993.004480043539200
2016-05-11958.00963.00935.00963.003600034337000
2016-05-10942.00958.00934.00943.004310040713000
2016-05-09923.00935.00910.00925.004230038966800
2016-05-06948.00950.00908.00923.004450041202400
2016-05-02981.00991.00943.00948.003430032779200
2016-04-281015.001031.00982.00996.003990040102500
2016-04-271021.001030.001006.001008.002800028320000
2016-04-261031.001033.001005.001019.002530025699900
2016-04-251065.001065.001024.001034.002310023945200
2016-04-221070.001070.001036.001049.005140053850000
2016-04-211051.001075.001051.001070.004420047100400
2016-04-201012.001043.001012.001037.003650037663500
2016-04-191005.001012.001000.001007.002400024145700
2016-04-18986.001000.00982.00990.002380023615400
2016-04-151015.001027.001012.001022.002180022239300
2016-04-141025.001026.001009.001026.004840049379100
2016-04-131014.001023.00996.001008.006860069091100
2016-04-121001.001020.00998.001005.002220022375500
2016-04-111013.001013.00981.00999.004790047681600
2016-04-081003.001041.001003.001026.003370034537400
2016-04-071017.001032.001009.001020.003580036564000
2016-04-061025.001032.001002.001020.002220022610800
2016-04-051072.001079.001021.001022.004610047748200
2016-04-041069.001088.001020.001079.003780040454000
2016-04-011139.001139.001062.001069.006000064871500
2016-03-311159.001167.001132.001132.007140081524900
2016-03-301175.001178.001161.001166.003140036687200
2016-03-291156.001181.001156.001179.003050035813900
2016-03-281149.001156.001127.001156.005020057540500
2016-03-251142.001150.001131.001145.002230025461100
2016-03-241113.001139.001105.001133.005100057645900
2016-03-231149.001149.001109.001119.005100057342300
2016-03-221146.001159.001136.001149.004120047267800
2016-03-181122.001142.001113.001140.005270059545600
2016-03-171139.001142.001114.001122.003810043014900
2016-03-161141.001149.001134.001134.004210048013400
2016-03-151149.001154.001130.001143.005180059317300
2016-03-141147.001155.001116.001136.006690076259400
2016-03-111134.001143.001115.001141.0099000112322800
2016-03-101081.001117.001081.001107.005840064476800
2016-03-091059.001080.001050.001078.005460058186900
2016-03-081028.001076.001028.001065.006550069035800
2016-03-071041.001051.001035.001040.003440035816500
2016-03-041008.001033.00998.001033.007560077055900
2016-03-031000.001018.00995.001009.002630026363300
2016-03-021011.001025.00998.001004.006420064676600
2016-03-011009.001017.00982.00999.003630036257100
2016-02-291009.001048.001003.001009.007570077240900
2016-02-261004.001013.00999.001009.002980030006600
2016-02-25999.001007.00996.001000.004990049907500
2016-02-24960.00994.00959.00984.006370062607700
2016-02-23983.00998.00960.00975.003700036121100
2016-02-22980.00985.00970.00983.004770046701300
2016-02-19963.00982.00958.00980.004200040788300
2016-02-18967.00987.00961.00978.006650064784200
2016-02-17955.00970.00931.00938.007320069173000
2016-02-16956.00988.00952.00961.008410081487700
2016-02-15979.00995.00962.00968.004490043741400
2016-02-12976.00980.00941.00949.008410080516800
2016-02-101016.001025.00988.001006.009160092005500
2016-02-091008.001034.00991.001012.006050061159400
2016-02-081063.001065.001022.001053.005670059599500
2016-02-051065.001085.001054.001063.002990031893500
2016-02-041088.001099.001070.001081.002680028955500
2016-02-031089.001101.001070.001088.002160023473900
2016-02-021117.001140.001110.001119.004290048307400
2016-02-011125.001136.001108.001124.005500061581400
2016-01-291102.001127.001056.001111.006580072666700
2016-01-281077.001112.001065.001101.004490049315800
2016-01-271061.001092.001058.001089.003330035975200
2016-01-261038.001055.001018.001035.002050021241800
2016-01-251065.001066.001036.001044.003340034922800
2016-01-221023.001039.001016.001034.007110073266100
2016-01-211000.001031.00970.00973.006020060295600
2016-01-201056.001056.001014.001015.005120052899500
2016-01-191084.001095.001052.001056.004190044590300
2016-01-181096.001096.001070.001085.002950031974800
2016-01-151145.001145.001117.001118.002190024749700
2016-01-141134.001159.001112.001130.007460084363000
2016-01-131124.001170.001124.001164.003940045683100
2016-01-121149.001161.001116.001117.006160069553400
2016-01-081184.001195.001149.001159.004670054880100
2016-01-071192.001199.001175.001184.0087000103020200
2016-01-061184.001196.001162.001174.003380039686400
2016-01-051198.001198.001180.001185.002760032764400
2016-01-041180.001202.001167.001176.002620030940800
2015-12-301189.001198.001180.001192.001870022268800
2015-12-291182.001187.001172.001175.002670031502500
2015-12-281190.001196.001176.001182.001320015627400
2015-12-251195.001195.001155.001162.001900022134700
2015-12-241195.001195.001158.001165.002090024470800
2015-12-221181.001202.001176.001179.003680043588800
2015-12-211171.001182.001156.001178.006300073907600
2015-12-181186.001209.001168.001180.004060048069900
2015-12-171207.001207.001185.001186.002690032075300
2015-12-161181.001197.001177.001183.003820045251400
2015-12-151200.001201.001178.001181.003950046993100
2015-12-141163.001184.001143.001170.004730054924900
2015-12-111179.001207.001176.001207.005410064119200
2015-12-101176.001199.001173.001192.004460052974400
2015-12-091200.001222.001192.001202.003200038474400
2015-12-081215.001224.001198.001219.004390053237800
2015-12-071240.001251.001234.001234.002800034681700
2015-12-041220.001244.001219.001227.003250039886800
2015-12-031270.001272.001244.001247.004100051356900
2015-12-021303.001305.001277.001279.007230092844300
2015-12-011342.001342.001303.001308.006840089880900
2015-11-301311.001384.001299.001344.007230096721000
2015-11-271330.001335.001324.001324.001380018340000
2015-11-261319.001329.001308.001322.002360031205100

   ※ 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