[8164 東証1部] キャビン 日足 時系列データ

[8164 東証1部] キャビン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-21701.00702.00701.00702.0090006314000
2007-12-20701.00701.00701.00701.0080005608000
2007-12-19702.00702.00701.00701.0090006312000
2007-12-18701.00701.00701.00701.00100007010000
2007-12-17701.00702.00701.00702.00140009818000
2007-12-14708.00708.00700.00705.00110007721000
2007-12-13699.00703.00699.00700.00100007010000
2007-12-12700.00702.00698.00698.002100014674000
2007-12-11700.00700.00697.00698.0060004189000
2007-12-10699.00700.00697.00700.0040002796000
2007-12-07697.00700.00697.00700.0060004188000
2007-12-06698.00699.00698.00698.0050003491000
2007-12-05698.00699.00697.00699.0070004885000
2007-12-04698.00698.00697.00697.00120008374000
2007-12-03698.00698.00696.00697.003300022987000
2007-11-30696.00703.00696.00697.003500024395000
2007-11-29697.00700.00697.00700.002500017428000
2007-11-28697.00700.00697.00700.002100014662000
2007-11-27699.00699.00699.00699.001000699000
2007-11-26699.00699.00699.00699.001000699000
2007-11-22697.00699.00697.00699.0020001396000
2007-11-21698.00698.00698.00698.001000698000
2007-11-20699.00699.00699.00699.0020001398000
2007-11-19698.00699.00698.00699.0030002095000
2007-11-16698.00698.00698.00698.0020001396000
2007-11-15698.00699.00697.00699.0030002094000
2007-11-14697.00698.00697.00698.0040002790000
2007-11-1300
2007-11-12697.00697.00697.00697.00100006970000
2007-11-09699.00699.00699.00699.001000699000
2007-11-08697.00698.00697.00698.0030002092000
2007-11-07698.00700.00698.00700.0080005592000
2007-11-06698.00700.00698.00700.0020001398000
2007-11-0500
2007-11-02698.00698.00698.00698.0030002094000
2007-11-01705.00705.00698.00698.0040002802000
2007-10-31698.00699.00698.00699.0060004191000
2007-10-30697.00704.00697.00704.0040002803000
2007-10-29702.00702.00702.00702.001000702000
2007-10-26697.00697.00696.00696.0040002787000
2007-10-2500
2007-10-24697.00697.00697.00697.0020001394000
2007-10-23697.00697.00697.00697.0020001394000
2007-10-22697.00697.00697.00697.0020001394000
2007-10-1900
2007-10-18696.00696.00696.00696.0020001392000
2007-10-17696.00697.00696.00697.0030002090000
2007-10-16696.00700.00696.00697.0040002790000
2007-10-1500
2007-10-12697.00700.00697.00698.004400030725000
2007-10-11697.00697.00697.00697.00130009061000
2007-10-10697.00697.00697.00697.001000697000
2007-10-09696.00697.00696.00697.00120008354000
2007-10-05696.00696.00696.00696.0030002088000
2007-10-04697.00697.00697.00697.0020001394000
2007-10-03698.00698.00697.00698.00120008375000
2007-10-02696.00698.00696.00698.0090006272000
2007-10-01696.00698.00696.00698.001500010442000
2007-09-28698.00698.00697.00698.0050003488000
2007-09-27697.00698.00697.00698.0090006277000
2007-09-26697.00698.00696.00698.00110007666000
2007-09-25697.00699.00697.00699.0020001396000
2007-09-21696.00700.00696.00697.00110007670000
2007-09-20700.00700.00697.00700.0090006292000
2007-09-19698.00700.00698.00700.0040002796000
2007-09-18696.00700.00696.00698.0060004191000
2007-09-14699.00700.00699.00699.001900013284000
2007-09-13696.00698.00696.00698.00100006969000
2007-09-12698.00698.00697.00698.00130009065000
2007-09-11696.00697.00696.00697.00100006964000
2007-09-10697.00697.00696.00696.0040002785000
2007-09-07697.00697.00696.00696.0040002786000
2007-09-06696.00697.00696.00696.0060004178000
2007-09-05696.00698.00696.00698.0060004180000
2007-09-04699.00699.00696.00696.007500052216000
2007-09-03697.00699.00697.00698.00100006978000
2007-08-31697.00697.00696.00696.003400023680000
2007-08-30696.00700.00696.00700.00130009068000
2007-08-29696.00697.00696.00696.00140009751000
2007-08-28700.00700.00700.00700.001000700000
2007-08-27702.00704.00696.00696.00130009079000
2007-08-24702.00702.00699.00702.002300016114000
2007-08-23697.00704.00695.00704.003200022317000
2007-08-22695.00698.00692.00698.00140009732000
2007-08-21684.00689.00684.00689.00130008934000
2007-08-20698.00698.00680.00680.0011200077106000
2007-08-17689.00699.00689.00699.004100028443000
2007-08-16692.00699.00692.00694.001800012524000
2007-08-15699.00708.00690.00705.002300016171000
2007-08-14708.00709.00707.00709.003800026899000
2007-08-13707.00708.00707.00707.0014100099772000
2007-08-10708.00708.00707.00707.00714000505473000
2007-08-09708.00709.00708.00708.0011900084292000
2007-08-08708.00709.00708.00709.00233000165059000
2007-08-07708.00710.00708.00708.00332000235205000
2007-08-06708.00709.00707.00708.00433000306685000
2007-08-03707.00709.00707.00708.009700068681000
2007-08-02707.00709.00707.00709.00235000166360000
2007-08-01707.00709.00707.00708.004300030422000
2007-07-31708.00709.00707.00709.00228000161440000
2007-07-30707.00709.00707.00708.00377000266856000
2007-07-27707.00709.00707.00707.00449000317817000
2007-07-26707.00709.00707.00709.00498000352403000
2007-07-25707.00708.00707.00707.00353000249630000
2007-07-24706.00708.00706.00708.0029740002100820000
2007-07-2300
2007-07-20519.00525.00515.00516.009200047803000
2007-07-19520.00524.00513.00519.00212000109950000
2007-07-18525.00525.00513.00520.005300027436000
2007-07-17522.00523.00512.00523.005800030026000
2007-07-13525.00531.00520.00527.0010600055754000
2007-07-12530.00538.00520.00530.0013000069011000
2007-07-11549.00550.00531.00549.003300017857000
2007-07-10551.00553.00546.00552.002400013222000
2007-07-09561.00562.00549.00561.004400024612000
2007-07-06569.00569.00554.00562.002300012910000
2007-07-05571.00573.00568.00570.003900022255000
2007-07-04555.00574.00555.00572.005000028360000
2007-07-03551.00564.00550.00564.007600042293000
2007-07-02550.00553.00550.00550.002700014872000
2007-06-29551.00559.00551.00557.006100033859000
2007-06-28550.00560.00549.00551.008200045338000
2007-06-27530.00547.00530.00547.003100016822000
2007-06-26535.00549.00527.00540.009000048379000
2007-06-25524.00550.00522.00540.00193000103538000
2007-06-22513.00519.00512.00519.002200011320000
2007-06-21515.00529.00515.00521.003100016149000
2007-06-20525.00529.00524.00526.002500013142000
2007-06-19525.00535.00525.00529.005600029842000
2007-06-18515.00539.00511.00535.005100026788000
2007-06-15513.00516.00510.00511.004900025131000
2007-06-14514.00520.00514.00517.003600018632000
2007-06-13515.00525.00513.00522.00180009313000
2007-06-12521.00529.00517.00525.002000010452000
2007-06-11515.00535.00512.00531.004900025558000
2007-06-08533.00533.00525.00525.005600029701000
2007-06-07538.00538.00530.00533.003900020783000
2007-06-06543.00543.00536.00538.003600019383000
2007-06-05536.00546.00535.00543.004800025940000
2007-06-04536.00538.00534.00537.00100005363000
2007-06-01535.00537.00533.00535.002700014428000
2007-05-31538.00538.00532.00538.002100011220000
2007-05-30539.00539.00538.00538.0070003771000
2007-05-29524.00537.00524.00537.002600013836000
2007-05-28538.00538.00528.00534.00160008512000
2007-05-25534.00534.00525.00528.00120006331000
2007-05-24525.00536.00524.00534.003800020187000
2007-05-23519.00525.00519.00525.002900015126000
2007-05-22533.00533.00522.00522.00100005269000
2007-05-21523.00527.00522.00526.00190009953000
2007-05-18525.00527.00520.00522.003700019356000
2007-05-17522.00523.00521.00521.00100005223000
2007-05-16523.00527.00522.00522.00110005764000
2007-05-15528.00531.00523.00523.003800020033000
2007-05-14529.00529.00521.00527.003100016309000
2007-05-11525.00529.00523.00525.002800014725000
2007-05-10535.00535.00527.00529.0070003722000
2007-05-09528.00537.00525.00534.003500018604000
2007-05-08528.00528.00522.00528.003100016317000
2007-05-07520.00524.00518.00522.005000026039000
2007-05-02512.00516.00510.00514.003400017431000
2007-05-01511.00522.00510.00522.007500038644000
2007-04-27518.00519.00508.00515.004000020625000
2007-04-26515.00518.00510.00518.006700034384000
2007-04-25523.00523.00515.00517.002300011893000
2007-04-24511.00523.00511.00523.004400022761000
2007-04-23511.00520.00505.00510.0011200057338000
2007-04-20524.00524.00520.00521.004300022417000
2007-04-19525.00529.00521.00523.008000041914000
2007-04-18516.00521.00514.00520.007400038295000
2007-04-17500.00513.00500.00510.008100041106000
2007-04-16503.00515.00493.00510.0017900090017000
2007-04-13533.00533.00502.00508.00257000131766000
2007-04-12543.00543.00518.00533.00349000185938000
2007-04-11546.00570.00535.00570.00190000104830000
2007-04-10553.00553.00546.00547.005100027917000
2007-04-09550.00553.00550.00553.003900021479000
2007-04-06550.00550.00544.00547.004200022924000
2007-04-05562.00562.00548.00549.002200012096000
2007-04-04550.00563.00541.00562.007300040389000
2007-04-03542.00550.00540.00550.006600035773000
2007-04-02562.00562.00537.00542.0011400062121000
2007-03-30560.00562.00558.00561.009700054282000
2007-03-29562.00562.00552.00556.005100028282000
2007-03-28554.00566.00551.00563.007500041706000
2007-03-27544.00552.00535.00550.009700052868000
2007-03-26542.00543.00535.00543.008800047583000
2007-03-23549.00549.00519.00542.0013500072768000
2007-03-22547.00553.00547.00551.005500030313000
2007-03-20544.00546.00541.00545.008400045703000
2007-03-19542.00542.00534.00540.0014500077985000
2007-03-16544.00545.00541.00542.007300039613000
2007-03-15550.00550.00543.00543.004200022992000
2007-03-14549.00549.00540.00541.0014300077740000
2007-03-13567.00568.00553.00553.0015700087723000
2007-03-12577.00577.00564.00566.0011700066482000
2007-03-09551.00565.00550.00563.00544000302156000
2007-03-08546.00554.00545.00553.006500035622000
2007-03-07545.00548.00545.00546.008700047503000
2007-03-06533.00553.00533.00548.0010400056451000
2007-03-05547.00548.00541.00541.007500040897000
2007-03-02541.00549.00541.00549.007200039311000
2007-03-01544.00550.00543.00550.008800048200000
2007-02-28528.00547.00528.00545.0011600062531000
2007-02-27544.00552.00544.00551.009300050919000
2007-02-26553.00559.00545.00554.00221000121833000
2007-02-23563.00565.00556.00558.00189000105783000
2007-02-22576.00580.00564.00578.00305000174439000
2007-02-21578.00590.00571.00576.00391000226288000
2007-02-20578.00614.00567.00588.001302000765463000
2007-02-19575.00575.00575.00575.00439000252425000
2007-02-16486.00499.00486.00495.0014700071889000
2007-02-15491.00495.00491.00491.0010300050729000
2007-02-14505.00510.00503.00504.002600013185000
2007-02-13500.00508.00500.00507.003800019181000
2007-02-09500.00503.00495.00500.005100025501000
2007-02-08497.00500.00496.00498.002500012459000
2007-02-07498.00500.00497.00498.004000019926000
2007-02-06495.00500.00495.00500.003400016927000
2007-02-05494.00497.00491.00494.005200025735000
2007-02-02489.00494.00484.00488.003700018092000
2007-02-01495.00497.00493.00496.008300041043000
2007-01-31498.00501.00498.00500.002900014470000
2007-01-30508.00510.00502.00508.006100030917000
2007-01-29481.00505.00478.00501.009900049019000
2007-01-26482.00485.00480.00481.004700022644000
2007-01-25473.00481.00470.00475.008900042332000
2007-01-24467.00478.00467.00472.0010400049137000
2007-01-23450.00464.00450.00463.009500043541000
2007-01-22450.00456.00449.00451.0010000045023000
2007-01-19447.00449.00445.00449.005200023262000
2007-01-18450.00451.00447.00447.0010800048501000
2007-01-17451.00454.00444.00449.003800017079000
2007-01-16453.00460.00449.00450.005300024006000
2007-01-15447.00450.00447.00448.00160007171000
2007-01-12433.00449.00433.00440.005400023670000
2007-01-11446.00446.00436.00443.0014500064133000
2007-01-10480.00481.00466.00469.0010000047476000
2007-01-09462.00469.00460.00468.003700017126000
2007-01-05461.00462.00456.00460.002300010579000
2007-01-04460.00461.00457.00461.0090004133000

   ※ 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