[8196 東証1部] カスミ 日足 時系列データ

[8196 東証1部] カスミ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-02-24985.00986.00977.00981.00187000183471600
2015-02-23974.00981.00973.00979.00121500118882200
2015-02-20976.00978.00969.00973.00160200155919400
2015-02-19981.00981.00975.00977.0010090098665400
2015-02-18974.00981.00974.00978.009110089061400
2015-02-17968.00975.00966.00974.005440052798900
2015-02-16970.00974.00966.00970.007970077360200
2015-02-13979.00979.00968.00968.00153700149391300
2015-02-12977.00986.00974.00975.00163000159612300
2015-02-10973.00978.00970.00972.007090068985400
2015-02-09981.00981.00970.00973.008130079270400
2015-02-06977.00981.00974.00975.007440072695500
2015-02-05979.00984.00976.00976.00120600117990300
2015-02-04983.00990.00980.00986.009730095849400
2015-02-03996.00998.00978.00981.00137500135296600
2015-02-02987.00999.00984.00997.009170091019800
2015-01-30990.00997.00988.00989.00117000116038000
2015-01-29990.00998.00986.00986.007900078301700
2015-01-28981.00996.00980.00991.009530094226000
2015-01-27985.00991.00982.00991.009620094919200
2015-01-26993.00993.00978.00983.008490083514500
2015-01-231005.001005.00987.00993.00120400119268700
2015-01-22997.001000.00993.00998.009810097710700
2015-01-211012.001014.00999.001010.00121200121949400
2015-01-201002.001012.00998.001012.006600066516900
2015-01-19998.001004.00992.00999.00105200104941900
2015-01-161006.001007.00980.00990.00181900179943900
2015-01-151015.001019.001007.001015.00107100108398900
2015-01-141023.001029.001011.001011.008550087024800
2015-01-131021.001029.001017.001026.00148300151686100
2015-01-091014.001024.001013.001022.00138500141204600
2015-01-081021.001022.001001.001005.00160700161760900
2015-01-071016.001022.001011.001020.005980060950900
2015-01-061008.001021.001001.001016.00129100130891900
2015-01-051013.001017.001007.001011.005480055463100
2014-12-301023.001024.001013.001014.005520056266900
2014-12-291018.001025.001012.001021.009290094610300
2014-12-261015.001018.001005.001013.008480085817300
2014-12-251021.001024.001010.001014.008780089285000
2014-12-241018.001025.001016.001025.009090092643100
2014-12-221035.001035.001013.001018.008190083609700
2014-12-191026.001036.001026.001035.00142100146460600
2014-12-181020.001022.001011.001021.009560097388400
2014-12-171019.001025.001011.001011.008870090208000
2014-12-161015.001027.001010.001024.00139400141998800
2014-12-151014.001026.001010.001016.00100600102372800
2014-12-121020.001022.001015.001015.00117100119335400
2014-12-111023.001030.001020.001021.006610067636900
2014-12-101021.001029.001020.001023.009370095924200
2014-12-091041.001041.001020.001021.00129300132426000
2014-12-081057.001060.001043.001044.007830082146300
2014-12-051043.001058.001043.001058.00133300140093000
2014-12-041054.001055.001044.001046.0097200101930400
2014-12-031063.001063.001047.001054.008450089214200
2014-12-021048.001063.001047.001060.00167400176745700
2014-12-011049.001059.001045.001048.008390088063000
2014-11-281048.001053.001045.001052.00114400120019500
2014-11-271045.001050.001042.001048.007950083124900
2014-11-261047.001057.001044.001046.008300087036300
2014-11-251060.001062.001043.001045.00140400147547000
2014-11-211069.001069.001056.001063.008140086542900
2014-11-201065.001071.001061.001069.008070086177700
2014-11-191065.001073.001057.001057.00105700112733200
2014-11-181053.001066.001053.001062.008360088626700
2014-11-171055.001060.001044.001049.00140700148002300
2014-11-141075.001076.001051.001063.00183100195019500
2014-11-131056.001072.001049.001070.00141600150613300
2014-11-121056.001074.001051.001054.00128800136842600
2014-11-111045.001058.001042.001056.00110300115814400
2014-11-101045.001050.001039.001044.008770091587000
2014-11-071041.001053.001041.001045.008150085346100
2014-11-061064.001069.001038.001043.00148600156092500
2014-11-051059.001073.001055.001064.00340500362214100
2014-11-041050.001074.001042.001060.00624100660877000
2014-10-311015.001047.001014.001043.00271700281834100
2014-10-301011.001022.001006.001009.00102000103351300
2014-10-291020.001020.001005.001010.00100600101818100
2014-10-281004.001024.001004.001014.00113600115383800
2014-10-271002.001016.00995.001013.00136000136895500
2014-10-241038.001040.00999.001000.00172800175021000
2014-10-231045.001045.001021.001031.009460097720300
2014-10-221002.001046.001002.001045.00254500262965500
2014-10-21997.001000.00989.00994.00106200105662200
2014-10-20970.00998.00970.00995.00126600124972200
2014-10-17991.00994.00954.00956.00173800168769500
2014-10-16997.001003.00988.00990.00179800178818000
2014-10-151000.001008.00991.001000.00116900116801900
2014-10-141004.001016.00999.001002.00175000176010800
2014-10-101018.001026.001008.001023.00248800253570500
2014-10-091030.001053.001026.001029.00246500256067700
2014-10-08998.001028.00992.001020.00254800258674300
2014-10-07990.001010.00988.001002.00181400181964000
2014-10-06980.001005.00971.00994.00168300167184900
2014-10-03962.00985.00962.00975.009460092062200
2014-10-02989.00997.00971.00975.00187000183476900
2014-10-011003.001007.00994.00997.00152900152795500
2014-09-30999.001003.00991.00999.00178300178069700
2014-09-291000.001000.00985.00991.00133400132564200
2014-09-26966.00993.00957.00985.00201800197755800
2014-09-25953.00969.00952.00969.00118500113972300
2014-09-24937.00954.00934.00952.00126500119620900
2014-09-22943.00945.00933.00941.0010330096975700
2014-09-19950.00954.00926.00950.00159000150153900
2014-09-18925.00943.00924.00937.00186300174284800
2014-09-17909.00924.00905.00917.00128500117813900
2014-09-16893.00907.00889.00901.00134900121412100
2014-09-12890.00892.00885.00888.00185900165339900
2014-09-11880.00887.00876.00882.00115600101843400
2014-09-10865.00875.00858.00871.007970069270300
2014-09-09873.00873.00860.00861.005620048658900
2014-09-08874.00874.00860.00867.008720075466800
2014-09-05880.00884.00869.00874.0011300098846400
2014-09-04847.00875.00847.00873.00140700121818100
2014-09-03837.00851.00837.00849.00128800108916300
2014-09-02831.00839.00828.00832.007660063802200
2014-09-01835.00837.00830.00835.007010058495400
2014-08-29851.00852.00842.00842.008930075594200
2014-08-28864.00869.00830.00854.00138900118274600
2014-08-27830.00867.00826.00860.00433200363297900
2014-08-26845.00850.00838.00847.00496000419285300
2014-08-25831.00850.00830.00847.00176800148541800
2014-08-22830.00833.00827.00831.00193000160228700
2014-08-21819.00830.00816.00830.00137400113212700
2014-08-20813.00819.00813.00819.00169500138102300
2014-08-19817.00817.00812.00813.00168200137258000
2014-08-18812.00817.00812.00812.007440060521200
2014-08-15807.00812.00806.00811.006340051279300
2014-08-14804.00807.00804.00806.005450043869100
2014-08-13804.00804.00800.00802.006070048751200
2014-08-12804.00804.00800.00803.007470059968500
2014-08-11797.00804.00794.00804.006530052149600
2014-08-08796.00799.00790.00790.006140048708800
2014-08-07787.00799.00787.00796.004680037070500
2014-08-06790.00793.00785.00787.006110048195500
2014-08-05795.00800.00790.00793.009740077441400
2014-08-04800.00800.00795.00796.0010020080050500
2014-08-01796.00803.00796.00799.005380042984600
2014-07-31809.00813.00803.00803.006690054027700
2014-07-30800.00814.00800.00811.0010020080777400
2014-07-29800.00800.00798.00800.006230049814500
2014-07-28795.00800.00793.00798.007520059887000
2014-07-25790.00792.00788.00792.004420034910000
2014-07-24790.00790.00786.00790.003090024375200
2014-07-23788.00790.00785.00788.005060039884700
2014-07-22783.00786.00781.00785.003640028530100
2014-07-18779.00784.00772.00783.005410042167600
2014-07-17786.00787.00780.00784.003580028064200
2014-07-16782.00788.00780.00784.003270025640600
2014-07-15791.00791.00778.00782.006570051593600
2014-07-14777.00785.00772.00784.005510042975500
2014-07-11761.00773.00751.00771.007370056200900
2014-07-10780.00789.00764.00764.0010640082595300
2014-07-09771.00791.00771.00776.009670075175500
2014-07-08760.00770.00758.00770.0010210078101300
2014-07-07748.00759.00746.00758.0010110076024100
2014-07-04742.00744.00740.00741.003710027504200
2014-07-03745.00745.00741.00741.003910029054300
2014-07-02741.00745.00741.00741.004420032807000
2014-07-01740.00746.00740.00741.007740057502900
2014-06-30733.00740.00728.00740.008460062118200
2014-06-27734.00736.00728.00728.005260038473400
2014-06-26734.00735.00732.00733.005170037930800
2014-06-25730.00733.00730.00730.003560026024700
2014-06-24727.00730.00726.00730.005570040575800
2014-06-23728.00728.00722.00723.006170044725700
2014-06-20727.00728.00723.00724.003550025767100
2014-06-19720.00726.00720.00725.006780049073100
2014-06-18720.00722.00719.00720.007090051118100
2014-06-17717.00720.00714.00719.005940042655800
2014-06-16719.00719.00712.00713.006560046977700
2014-06-13724.00724.00715.00720.0011570083484500
2014-06-12717.00720.00713.00718.004020028807800
2014-06-11717.00721.00715.00719.003830027515900
2014-06-10721.00721.00714.00717.004490032205200
2014-06-09721.00722.00716.00718.003750026931800
2014-06-06722.00723.00718.00722.005860042264200
2014-06-05720.00723.00716.00720.004060029209100
2014-06-04717.00719.00715.00718.003120022379600
2014-06-03721.00721.00716.00718.003650026232800
2014-06-02718.00723.00715.00717.005490039382100
2014-05-30715.00718.00709.00717.004780034160200
2014-05-29716.00720.00709.00718.003030021697200
2014-05-28724.00724.00716.00720.0013830099797000
2014-05-27714.00715.00710.00714.004780034093900
2014-05-26710.00715.00703.00715.008880062906600
2014-05-23707.00709.00703.00707.007740054650200
2014-05-22703.00706.00698.00705.004630032532000
2014-05-21690.00702.00690.00701.008220057189100
2014-05-20707.00713.00698.00702.00196600138629100
2014-05-19723.00734.00706.00728.00248400179720400
2014-05-16706.00707.00695.00698.007040049315300
2014-05-15716.00716.00705.00712.004190029802400
2014-05-14722.00722.00717.00720.002480017841200
2014-05-13716.00722.00716.00720.002950021191000
2014-05-12720.00720.00709.00709.002610018661300
2014-05-09710.00719.00710.00717.001920013720800
2014-05-08710.00713.00707.00708.003870027441500
2014-05-07727.00727.00707.00707.005550039696800
2014-05-02721.00728.00721.00727.002660019296500
2014-05-01724.00730.00712.00727.006450046638800
2014-04-30725.00725.00718.00721.003090022295200
2014-04-28729.00730.00723.00725.004590033355400
2014-04-25730.00733.00725.00732.006740049123700
2014-04-24720.00730.00720.00728.006600047918300
2014-04-23705.00735.00703.00720.00183700131156200
2014-04-22703.00704.00701.00703.002980020936900
2014-04-21700.00704.00699.00701.001550010869100
2014-04-18704.00704.00698.00700.001570010995600
2014-04-17699.00704.00699.00701.003270022931200
2014-04-16698.00703.00696.00703.003870027105500
2014-04-15694.00700.00690.00698.004480031141000
2014-04-14689.00700.00688.00691.006080042184500
2014-04-11685.00696.00685.00688.007380050859800
2014-04-10701.00705.00696.00697.005480038332700
2014-04-09698.00703.00686.00699.008020055775700
2014-04-08697.00705.00696.00703.0012000084016500
2014-04-07691.00698.00685.00696.005200036099300
2014-04-04698.00699.00696.00696.002560017865300
2014-04-03698.00700.00696.00698.003390023688300
2014-04-02699.00700.00696.00696.006640046330500
2014-04-01697.00698.00695.00698.004480031228500
2014-03-31697.00698.00693.00698.004710032778600
2014-03-28694.00696.00690.00696.007540052331800
2014-03-27691.00694.00686.00694.007800053913300
2014-03-26690.00691.00683.00688.008200056430900
2014-03-25680.00690.00679.00685.0010490071918300
2014-03-24663.00681.00660.00677.0012770086207800
2014-03-20660.00662.00651.00651.005200034052600
2014-03-19660.00663.00650.00658.003650023995500
2014-03-18661.00663.00656.00658.003880025575600
2014-03-17663.00663.00645.00651.007490049010300
2014-03-14668.00671.00658.00658.0013100087170900
2014-03-13672.00678.00670.00675.002700018206100
2014-03-12678.00680.00674.00674.003960026776600
2014-03-11683.00685.00678.00685.005330036391100
2014-03-10680.00682.00675.00678.003520023893200
2014-03-07684.00685.00680.00684.005270036008000
2014-03-06679.00683.00671.00681.009260062906100
2014-03-05674.00677.00673.00675.006060040893100
2014-03-04650.00670.00650.00669.0010980072913700
2014-03-03657.00663.00647.00652.008220053627800
2014-02-28670.00670.00662.00663.0011230074794300
2014-02-27674.00677.00666.00674.0010960073780400
2014-02-26670.00676.00664.00673.00247900166220400
2014-02-25688.00691.00682.00687.00582500400152800
2014-02-24686.00688.00684.00688.0013100089890100
2014-02-21685.00688.00682.00686.0011910081587600
2014-02-20683.00687.00681.00685.0013340091251100
2014-02-19685.00686.00683.00684.006980047799900
2014-02-18682.00687.00682.00687.0011160076330500

   ※ 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