[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 
2017-04-281229.001240.001217.001228.005440066787100
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
2016-12-081129.001139.001120.001136.004590051958300
2016-12-071119.001123.001109.001122.003530039514600
2016-12-061100.001110.001086.001095.003810041798400
2016-12-051098.001098.001066.001095.004180045521500
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

   ※ 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