[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 
2017-03-241130.001133.001111.001115.003230036293200
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
2016-10-14989.001009.00989.001008.001330013264800
2016-10-13996.001004.00995.00998.0040003993100
2016-10-121008.001009.00989.00993.001590015912300
2016-10-111002.001012.00953.001008.001700016931400
2016-10-071008.001008.001000.001008.0066006636200
2016-10-061000.001019.00956.001008.003450034417700
2016-10-05988.001005.00987.001003.001760017617700
2016-10-04999.001002.00974.00988.003320032733800
2016-10-03999.001005.00997.001001.001170011703700
2016-09-30992.00996.00983.00996.0080007936700
2016-09-29995.001005.00990.001002.001210012092000
2016-09-28999.00999.00983.00992.0066006545100
2016-09-27969.00988.00961.00988.002290022413700
2016-09-26996.00996.00977.00979.0069006787800
2016-09-23995.00998.00970.00998.001780017643000
2016-09-21967.00990.00962.00990.001570015384000
2016-09-20935.00962.00935.00953.001780016843500
2016-09-16960.00966.00935.00935.001680015881900
2016-09-15956.00960.00947.00947.001790017064500
2016-09-14962.00967.00956.00965.001640015791900
2016-09-13972.00972.00964.00967.0056005422100
2016-09-12972.00972.00955.00961.001090010484300
2016-09-09968.00974.00965.00969.001390013458100
2016-09-08966.00978.00962.00966.001180011407900
2016-09-07964.00975.00959.00968.00101009757400
2016-09-06950.00965.00950.00965.0034003268200
2016-09-05948.00962.00938.00950.0068006484200
2016-09-02937.00948.00936.00948.0065006130700
2016-09-01930.00944.00930.00935.0058005417800
2016-08-31929.00937.00921.00936.0053004928100
2016-08-30938.00938.00922.00924.0018001674000
2016-08-29926.00934.00921.00933.0044004091700
2016-08-26925.00925.00912.00914.0057005222400
2016-08-25932.00945.00922.00925.0058005384700
2016-08-24950.00950.00933.00933.0050004680900
2016-08-23959.00959.00935.00935.00104009814000
2016-08-22931.00952.00931.00945.0077007276000
2016-08-19956.00956.00942.00942.001430013588000
2016-08-18945.00956.00942.00947.001500014197200
2016-08-17931.00948.00931.00945.001540014455600
2016-08-16952.00965.00936.00945.001800017026700
2016-08-15965.00965.00931.00954.001490014301800
2016-08-12961.00965.00954.00964.001170011248400
2016-08-10955.00955.00945.00954.0069006556200
2016-08-09929.00946.00925.00943.0026002439800
2016-08-08930.00934.00916.00934.0082007589900
2016-08-05896.00909.00896.00906.0063005680500
2016-08-04894.00912.00894.00906.0048004322900
2016-08-03915.00915.00902.00904.0094008526800
2016-08-02938.00939.00914.00917.0063005850100
2016-08-01958.00958.00930.00938.0093008728900
2016-07-29946.00956.00925.00956.001240011669400
2016-07-28949.00959.00940.00959.00104009879400
2016-07-27954.00954.00942.00950.001480014012200
2016-07-26955.00965.00921.00942.001950018471000
2016-07-25947.00956.00935.00940.001210011464300
2016-07-22939.00952.00935.00943.0074006966000
2016-07-21962.00963.00939.00953.0099009426800
2016-07-20965.00965.00952.00959.002240021568300
2016-07-19927.00969.00927.00968.001940018363200
2016-07-15959.00959.00926.00942.007270069487000
2016-07-14932.00967.00926.00963.004390041722100
2016-07-13941.00941.00920.00932.003130029147800
2016-07-12919.00940.00919.00931.001760016376200
2016-07-11891.00917.00891.00913.001740015795200
2016-07-08900.00901.00885.00886.00106009455300
2016-07-07894.00898.00887.00889.0073006493300
2016-07-06891.00894.00883.00892.001310011635100
2016-07-05882.00893.00881.00893.0083007379200
2016-07-04876.00890.00863.00882.0096008439000
2016-07-01863.00894.00863.00880.0067005886400
2016-06-30875.00875.00865.00865.0096008360300
2016-06-29847.00875.00845.00870.0057004939800
2016-06-28842.00871.00837.00853.0084007197500
2016-06-27856.00874.00837.00852.001300011097800
2016-06-24900.00904.00814.00834.001450012302000
2016-06-23910.00910.00872.00904.001250011167300
2016-06-22893.00893.00863.00886.001350011867700
2016-06-21877.00897.00877.00893.0067005954900
2016-06-20909.00909.00877.00892.003210029014100
2016-06-17870.00892.00869.00890.001570013810600
2016-06-16870.00877.00852.00857.002010017333500
2016-06-15851.00872.00842.00855.002480021205600
2016-06-14854.00862.00837.00851.001970016692500
2016-06-13888.00888.00863.00863.001160010131000
2016-06-10889.00894.00884.00894.002730024265600
2016-06-09887.00887.00877.00886.0067005922300
2016-06-08876.00888.00876.00888.0081007156800
2016-06-07866.00880.00866.00877.0057004987200
2016-06-06855.00867.00853.00867.0097008354600
2016-06-03867.00868.00854.00865.0077006638500
2016-06-02867.00872.00855.00867.00115009950400
2016-06-01875.00884.00872.00880.0047004128600
2016-05-31875.00887.00872.00884.0054004766000
2016-05-30880.00885.00870.00879.0044003867900
2016-05-27879.00880.00872.00878.0039003421100
2016-05-26884.00885.00875.00878.0052004572700
2016-05-25865.00880.00865.00878.001530013371000
2016-05-24868.00874.00868.00868.0037003216100
2016-05-23878.00878.00859.00872.0078006785300
2016-05-20876.00882.00869.00873.001340011727100
2016-05-19874.00874.00856.00865.001160010024700
2016-05-18861.00872.00858.00861.001310011304900
2016-05-17863.00876.00856.00863.001260010879900
2016-05-16855.00875.00846.00854.003030026021200
2016-05-13837.00849.00827.00840.001860015568200
2016-05-12840.00842.00834.00840.0063005284600
2016-05-11845.00851.00837.00844.0088007420400
2016-05-10824.00848.00821.00836.002420020192900
2016-05-09830.00833.00821.00824.0078006437300
2016-05-06826.00834.00822.00830.001220010091500
2016-05-02840.00847.00827.00827.001950016269500
2016-04-28870.00878.00850.00855.001760015174800
2016-04-27860.00866.00858.00861.0074006374300
2016-04-26869.00869.00850.00855.0066005653900
2016-04-25875.00875.00864.00870.0090007815200
2016-04-22869.00869.00855.00867.001210010465200
2016-04-21868.00870.00859.00869.001540013338300
2016-04-20857.00865.00847.00850.002020017297800
2016-04-19854.00865.00838.00853.002150018296600
2016-04-18827.00840.00817.00828.001790014825900
2016-04-15852.00854.00840.00843.002560021721200
2016-04-14840.00852.00831.00852.003090026091000
2016-04-13825.00837.00818.00831.00100008263500
2016-04-12805.00838.00805.00819.001720014140100
2016-04-11810.00814.00802.00804.00119009584000
2016-04-08795.00820.00786.00810.002950023603000
2016-04-07801.00808.00795.00805.001450011617900
2016-04-06813.00814.00799.00802.002160017403300
2016-04-05835.00835.00812.00813.002570021065300
2016-04-04834.00858.00834.00842.002190018460300
2016-04-01882.00882.00834.00834.004150035213900
2016-03-31894.00896.00883.00887.002090018586400
2016-03-30899.00906.00889.00892.001970017665900
2016-03-29904.00904.00891.00903.005680051181500
2016-03-28896.00914.00896.00914.0010390093626500
2016-03-25892.00897.00887.00892.003940035139700
2016-03-24892.00903.00892.00892.004170037244400
2016-03-23902.00925.00890.00893.004480040310200
2016-03-22883.00903.00883.00901.004080036396100
2016-03-18881.00886.00867.00874.004180036563100
2016-03-17866.00882.00865.00875.003240028332800

   ※ 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