[8081 東証1部] カナデン 日足 時系列データ

[8081 東証1部] カナデン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191235.001241.001227.001237.001300016059500
2017-10-181243.001246.001229.001243.001930023847900
2017-10-171240.001244.001232.001243.001250015494700
2017-10-161247.001264.001244.001244.002900036234300
2017-10-131238.001244.001232.001243.002170026904900
2017-10-121239.001243.001234.001237.001160014377000
2017-10-111233.001247.001230.001237.001710021188900
2017-10-101219.001231.001215.001229.002190026836300
2017-10-061220.001221.001213.001217.0066008029200
2017-10-051217.001219.001203.001215.001270015391800
2017-10-041217.001222.001200.001222.003470042190300
2017-10-031220.001221.001212.001217.002080025321300
2017-10-021212.001212.001201.001205.001650019901100
2017-09-291184.001203.001181.001199.002080024848400
2017-09-281177.001182.001172.001182.001450017069700
2017-09-271170.001177.001158.001177.001810021207200
2017-09-261173.001179.001171.001177.002290026910400
2017-09-251180.001180.001171.001176.001840021631800
2017-09-221186.001187.001172.001175.002000023561500
2017-09-211176.001189.001176.001183.001770020957500
2017-09-201171.001182.001171.001174.002490029248700
2017-09-191167.001178.001167.001177.002340027455500
2017-09-151152.001164.001152.001156.003600041645900
2017-09-141154.001158.001151.001157.001490017214900
2017-09-131147.001157.001147.001154.001580018213700
2017-09-121143.001151.001141.001148.001410016164800
2017-09-111138.001139.001132.001139.003890044219200
2017-09-081127.001131.001124.001130.004350049058800
2017-09-071127.001134.001120.001129.001650018603800
2017-09-061113.001127.001106.001121.001430016006000
2017-09-051136.001136.001117.001117.001190013353800
2017-09-041149.001149.001124.001132.002490028174200
2017-09-011143.001151.001130.001151.001650018874900
2017-08-311150.001150.001110.001143.001920021890400
2017-08-301144.001145.001137.001144.001980022601600
2017-08-291124.001140.001122.001140.001380015618100
2017-08-281130.001137.001123.001129.001870021084200
2017-08-251122.001128.001121.001125.001020011470400
2017-08-241117.001126.001117.001121.001430016044100
2017-08-231130.001130.001118.001120.001590017839200
2017-08-221120.001122.001118.001120.0069007726600
2017-08-211116.001124.001116.001122.0063007063000
2017-08-181140.001140.001112.001113.004000044901200
2017-08-171146.001149.001140.001144.001480016939700
2017-08-161139.001146.001136.001142.001020011653500
2017-08-151141.001147.001134.001139.003290037557900
2017-08-141164.001164.001142.001146.003670042206800
2017-08-101173.001175.001166.001171.001770020715200
2017-08-091188.001192.001168.001180.002140025181900
2017-08-081192.001192.001184.001188.001110013175300
2017-08-071187.001197.001186.001190.001880022407600
2017-08-041177.001187.001170.001185.00960011317100
2017-08-031179.001182.001171.001179.002780032728600
2017-08-021182.001185.001172.001182.001830021574600
2017-08-011174.001185.001167.001182.002040023978000
2017-07-311204.001204.001173.001174.001840021751700
2017-07-281176.001214.001171.001212.003450041265700
2017-07-271212.001222.001160.001175.005040059385100
2017-07-261223.001229.001204.001212.001740021090000
2017-07-251233.001235.001226.001226.001030012680100
2017-07-241246.001247.001208.001233.002040025177200
2017-07-211233.001246.001228.001246.001510018723000
2017-07-201215.001234.001209.001233.003320040509100
2017-07-191195.001209.001193.001203.002020024285100
2017-07-181200.001201.001189.001195.006530078262200
2017-07-141175.001207.001173.001198.003380040285100
2017-07-131168.001175.001165.001174.00940011009200
2017-07-121163.001170.001160.001164.001720020034600
2017-07-111154.001163.001152.001159.0080009271400
2017-07-101160.001160.001149.001155.0082009482500
2017-07-071149.001152.001142.001142.00880010075900
2017-07-061153.001167.001152.001156.001090012625700
2017-07-051151.001160.001151.001155.001100012715400
2017-07-041153.001160.001145.001149.001620018640500
2017-07-031148.001163.001140.001153.001020011754300
2017-06-301171.001178.001150.001162.001780020720800
2017-06-291179.001193.001172.001182.001430016903500
2017-06-281192.001195.001165.001171.001500017728200
2017-06-271197.001199.001195.001198.00970011612400
2017-06-261200.001215.001187.001198.002680032168700
2017-06-231143.001196.001137.001193.004400051519700
2017-06-221139.001162.001121.001128.006820077727400
2017-06-211186.001191.001168.001169.001650019463600
2017-06-201160.001193.001160.001192.007000082100400
2017-06-191126.001144.001120.001144.003130035529100
2017-06-161120.001122.001114.001117.001090012186400
2017-06-151121.001123.001111.001114.002140023924300
2017-06-141124.001127.001111.001117.001710019158600
2017-06-131119.001124.001117.001117.001240013885600
2017-06-121119.001124.001113.001119.001080012079500
2017-06-091114.001128.001112.001114.001950021762700
2017-06-081124.001128.001116.001119.001540017254800
2017-06-071116.001124.001116.001121.001490016704500
2017-06-061119.001124.001114.001117.001350015093700
2017-06-051116.001122.001111.001119.001070011960200
2017-06-021115.001125.001110.001116.002500027952300
2017-06-011116.001116.001103.001110.001510016749400
2017-05-311107.001114.001098.001100.001110012228500
2017-05-301102.001112.001101.001110.0069007631600
2017-05-291107.001107.001100.001105.0034003753600
2017-05-261111.001114.001104.001105.001320014648200
2017-05-251115.001120.001112.001114.0057006364600
2017-05-241123.001123.001109.001115.00990011037000
2017-05-231105.001116.001104.001112.002040022628300
2017-05-221105.001110.001093.001100.001680018485000
2017-05-191138.001138.001100.001111.001030011561000
2017-05-181120.001120.001106.001110.001000011120500
2017-05-171135.001135.001122.001123.00920010361000
2017-05-161137.001138.001130.001135.001180013384200
2017-05-151145.001145.001126.001137.001970022465000
2017-05-121142.001145.001090.001145.002310026188800
2017-05-111140.001141.001133.001140.001990022604800
2017-05-101135.001137.001120.001133.002470027903200
2017-05-091123.001135.001118.001135.001480016707800
2017-05-081099.001129.001099.001128.002650029728600
2017-05-021087.001107.001087.001099.002530027776500
2017-05-011080.001085.001078.001084.001690018255900
2017-04-281082.001084.001078.001080.001040011237000
2017-04-271076.001087.001074.001082.001980021426900
2017-04-261080.001082.001078.001079.001330014361100
2017-04-251070.001077.001062.001073.001870020033500
2017-04-241070.001070.001054.001062.00980010416600
2017-04-211052.001054.001044.001053.001210012711800
2017-04-201045.001049.001042.001044.001960020481600
2017-04-191042.001053.001042.001045.001210012672700
2017-04-181041.001053.001041.001043.001170012244400
2017-04-171045.001048.001032.001039.002280023734600
2017-04-141038.001049.001037.001042.001450015087800
2017-04-131050.001051.001036.001045.001570016372500
2017-04-121071.001071.001052.001052.001570016610700
2017-04-111074.001082.001071.001076.001240013344900
2017-04-101080.001085.001077.001079.0092009939500
2017-04-071074.001093.001071.001080.002370025636200
2017-04-061081.001084.001062.001064.003200034197900
2017-04-051083.001090.001070.001084.002760029890600
2017-04-041083.001085.001068.001083.002430026153600
2017-04-031071.001094.001071.001084.002420026187600
2017-03-311115.001117.001073.001077.002800030677500
2017-03-301112.001118.001108.001113.001440016016900
2017-03-291120.001122.001108.001118.002920032620400
2017-03-281115.001130.001115.001130.006080068192100
2017-03-271108.001120.001103.001111.005630062486100
2017-03-241130.001133.001111.001115.003230036293200
2017-03-231135.001138.001133.001133.001330015091300
2017-03-221122.001147.001122.001139.002810031909100
2017-03-211140.001140.001131.001136.002330026522200
2017-03-171120.001147.001108.001147.004520051019600
2017-03-161095.001131.001092.001124.002630029279900
2017-03-151133.001133.001105.001105.003880043487500
2017-03-141159.001160.001131.001139.002470028217100
2017-03-131151.001168.001150.001158.002400027773000
2017-03-101150.001152.001137.001151.006680076645500
2017-03-091139.001147.001130.001144.002840032416400
2017-03-081129.001141.001122.001135.001810020477600
2017-03-071099.001139.001099.001129.005500061910700
2017-03-061089.001100.001089.001096.002070022677700
2017-03-031089.001097.001088.001094.001990021754900
2017-03-021080.001094.001080.001094.001850020090100
2017-03-011078.001080.001071.001080.001740018759600
2017-02-281060.001078.001060.001074.001700018224700
2017-02-271065.001068.001056.001064.001260013390900
2017-02-241057.001067.001057.001065.001060011276200
2017-02-231064.001064.001054.001062.00970010286300
2017-02-221054.001061.001054.001057.0091009625500
2017-02-211050.001056.001043.001053.001790018801600
2017-02-201050.001050.001040.001048.001490015598200
2017-02-171043.001049.001043.001048.001190012448100
2017-02-161041.001046.001039.001043.0091009488200
2017-02-151040.001047.001038.001040.001990020704100
2017-02-141039.001045.001034.001039.001350014046900
2017-02-131035.001039.001030.001037.001560016163300
2017-02-101023.001027.001018.001027.001540015771100
2017-02-091020.001022.001010.001015.001170011885800
2017-02-081012.001017.001005.001016.001280012950100
2017-02-071023.001030.001009.001012.003470035251100
2017-02-061030.001032.001021.001024.002200022580600
2017-02-031022.001031.001021.001021.001380014137300
2017-02-021019.001033.001018.001022.003780038695200
2017-02-011014.001025.001011.001023.001950019889300
2017-01-311026.001037.001016.001022.002710027815900
2017-01-301011.001027.001003.001027.003400034596200
2017-01-271008.001020.001008.001011.004140042086300
2017-01-261011.001014.001000.001008.007130071881000
2017-01-251022.001025.001000.001011.006370064502200
2017-01-241020.001020.001004.001010.002540025625000
2017-01-231030.001036.001009.001020.003620036907900
2017-01-201036.001037.001028.001029.004820049745700
2017-01-191043.001047.001039.001043.001230012837100
2017-01-181045.001054.001030.001033.002540026310200
2017-01-171059.001059.001036.001047.001830019165200
2017-01-161071.001074.001059.001066.004440047441300
2017-01-131072.001090.001072.001080.003040032820800
2017-01-121091.001091.001076.001085.002670028957500
2017-01-111089.001092.001080.001090.002440026524200
2017-01-101090.001096.001071.001082.002630028544300
2017-01-061091.001097.001090.001090.002410026343600
2017-01-051090.001095.001085.001093.001280013958800
2017-01-041077.001089.001073.001088.003180034441800
2016-12-301059.001063.001046.001063.001330014076500
2016-12-291062.001063.001047.001059.002120022379500
2016-12-281057.001064.001050.001063.003870040986400
2016-12-271048.001050.001041.001048.001130011832100
2016-12-261050.001050.001045.001048.001390014569300
2016-12-221046.001051.001036.001050.002300023998900
2016-12-211050.001057.001034.001039.002740028612500
2016-12-201044.001050.001038.001050.004600048120000
2016-12-191045.001047.001034.001040.002750028567700
2016-12-161045.001049.001039.001046.003080032196800
2016-12-151045.001045.001036.001039.007800081330200
2016-12-141043.001048.001033.001046.005110053202400
2016-12-131023.001039.001022.001039.003330034355600
2016-12-121048.001048.001018.001026.005270054417300
2016-12-091039.001045.001034.001045.004430046036600
2016-12-081035.001039.001031.001038.002360024430400
2016-12-071026.001033.001026.001029.001710017595800
2016-12-061027.001036.001020.001025.003020031010200
2016-12-051023.001027.001014.001022.001550015821200
2016-12-021017.001028.001017.001023.001630016652500
2016-12-011025.001031.001013.001020.002890029559800
2016-11-301024.001026.001008.001014.003370034248200
2016-11-291043.001043.001028.001034.003030031315700
2016-11-281047.001050.001038.001048.001920020053700
2016-11-251060.001063.001052.001056.001510015975700
2016-11-241060.001063.001051.001057.001760018629300
2016-11-221047.001059.001042.001057.001890019888300
2016-11-211042.001049.001041.001047.001970020574100
2016-11-181043.001046.001036.001042.002740028546200
2016-11-171028.001044.001024.001039.003620037461000
2016-11-161024.001028.001022.001028.002300023603200
2016-11-151019.001024.001015.001022.002090021312800
2016-11-141015.001026.001015.001022.002610026654400
2016-11-111018.001022.001004.001009.002680027141200
2016-11-101005.001021.00997.001014.003000030299300
2016-11-091008.001011.00978.00983.004130040928000
2016-11-081003.001008.001002.001005.0078007840200
2016-11-071003.001011.001002.001003.001310013157900
2016-11-04999.001006.00986.001003.001250012484000
2016-11-021006.001013.00996.001009.001890019049200
2016-11-011014.001025.001002.001012.002260022814000
2016-10-311016.001029.001014.001014.002820028774800
2016-10-281027.001030.001012.001012.004190042778300
2016-10-271020.001031.001020.001028.001420014592100
2016-10-261022.001027.001011.001024.001580016161800
2016-10-251020.001026.001016.001022.001340013701800
2016-10-241024.001025.001022.001025.0042004302500
2016-10-211028.001028.001023.001025.0070007182600
2016-10-201020.001028.001020.001027.002020020658600
2016-10-191015.001020.001012.001019.001770017983400
2016-10-181006.001015.001002.001013.001440014553800
2016-10-171008.001008.001001.001007.001760017727400

   ※ 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