[9059 東証2部] カンダホールディングス 日足 時系列データ

[9059 東証2部] カンダホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18993.001019.00990.001011.001410014126300
2017-10-17990.00995.00981.00991.0059005841600
2017-10-16978.00990.00978.00990.0027002653400
2017-10-13980.00980.00979.00980.0022002154600
2017-10-12964.00981.00964.00974.0041003997900
2017-10-11973.00977.00960.00964.0066006373100
2017-10-10975.00981.00973.00976.0032003121400
2017-10-06965.00976.00965.00973.0024002328400
2017-10-05977.00997.00961.00972.0062006037500
2017-10-04983.00990.00979.00979.0035003436400
2017-10-03991.00992.00984.00986.0031003063200
2017-10-02992.00992.00982.00988.0026002569300
2017-09-29986.00988.00956.00979.0080007728600
2017-09-28981.00981.00975.00975.0038003719300
2017-09-27965.00979.00965.00975.0014001363100
2017-09-26969.00986.00969.00976.0068006653100
2017-09-25964.00975.00964.00967.0019001843400
2017-09-22974.00976.00961.00963.0041003981600
2017-09-21988.00990.00982.00984.0050004934000
2017-09-20984.00989.00980.00983.0024002362500
2017-09-19975.00989.00972.00987.0095009300600
2017-09-15958.00977.00954.00970.0053005097300
2017-09-14967.00967.00940.00954.0045004298000
2017-09-13957.00974.00957.00970.0027002610500
2017-09-12950.00969.00950.00953.0076007272200
2017-09-11938.00951.00938.00951.0079007475600
2017-09-08938.00938.00934.00938.0023002154800
2017-09-07927.00937.00927.00936.0048004478100
2017-09-06924.00927.00920.00922.0020001844600
2017-09-05942.00942.00920.00930.0075006980900
2017-09-04939.00944.00935.00940.0040003760000
2017-09-01942.00943.00932.00943.0041003846500
2017-08-31932.00941.00930.00931.0069006440400
2017-08-30936.00941.00935.00941.0026002437000
2017-08-29941.00941.00927.00935.0050004673000
2017-08-28936.00936.00927.00927.0049004558000
2017-08-25929.00929.00920.00927.0011001019200
2017-08-24921.00925.00920.00920.0015001383000
2017-08-23923.00923.00918.00918.00800736100
2017-08-22920.00920.00916.00916.0020001837600
2017-08-21922.00923.00918.00920.0027002483500
2017-08-18920.00920.00914.00920.0047004312200
2017-08-17919.00924.00919.00920.0042003866300
2017-08-16921.00925.00918.00918.0015001381800
2017-08-15927.00928.00915.00920.0093008554800
2017-08-14920.00928.00920.00926.0057005256200
2017-08-10921.00921.00910.00911.0023002106500
2017-08-09926.00934.00921.00921.0044004060700
2017-08-08929.00929.00924.00924.0042003890500
2017-08-07920.00939.00920.00929.0044004083700
2017-08-04918.00924.00917.00924.0012001105500
2017-08-03918.00920.00915.00917.0021001925200
2017-08-02915.00920.00915.00920.0028002572000
2017-08-01915.00928.00914.00914.0049004494600
2017-07-31919.00919.00910.00914.0033003018400
2017-07-28908.00918.00908.00915.0040003653700
2017-07-27907.00915.00907.00908.0071006458900
2017-07-26905.00908.00904.00907.0038003438400
2017-07-25905.00910.00901.00903.0045004061600
2017-07-24901.00909.00897.00904.0092008300100
2017-07-21903.00904.00901.00901.0025002256100
2017-07-20902.00905.00899.00903.0044003967500
2017-07-19907.00907.00900.00900.0031002799700
2017-07-18906.00907.00901.00907.0025002261000
2017-07-14909.00911.00906.00906.0048004362600
2017-07-13910.00911.00908.00910.0012001091700
2017-07-12908.00915.00908.00908.0081007391300
2017-07-11903.00913.00903.00907.0043003915100
2017-07-10893.00904.00893.00901.0030002689900
2017-07-07899.00900.00891.00891.001460013064400
2017-07-06902.00904.00897.00900.0076006837900
2017-07-05905.00912.00895.00900.002070018626500
2017-07-04907.00908.00904.00905.001650014937200
2017-07-03909.00910.00904.00905.0040003627200
2017-06-30913.00914.00906.00909.0064005829900
2017-06-29917.00920.00914.00917.0029002656900
2017-06-28923.00924.00916.00920.0033003032700
2017-06-27924.00924.00920.00920.0013001198900
2017-06-26920.00925.00918.00924.0041003774200
2017-06-23927.00927.00917.00920.0025002303500
2017-06-22920.00922.00920.00920.0031002852200
2017-06-21923.00923.00917.00920.0011001012600
2017-06-20913.00918.00913.00913.001220011172700
2017-06-19919.00919.00912.00913.0051004675300
2017-06-16918.00919.00918.00918.00600551200
2017-06-15919.00919.00913.00914.0037003385700
2017-06-14918.00923.00918.00919.0033003032400
2017-06-13918.00924.00918.00918.0028002573300
2017-06-12918.00926.00915.00920.0063005781600
2017-06-09914.00922.00914.00916.0019001743000
2017-06-08921.00923.00900.00918.0088008047700
2017-06-07921.00924.00921.00923.00900830800
2017-06-06930.00931.00921.00921.0084007767300
2017-06-05924.00924.00922.00923.0031002862400
2017-06-02927.00927.00920.00924.0051004701300
2017-06-01924.00929.00923.00927.0024002220800
2017-05-31921.00930.00921.00923.0012001110900
2017-05-30924.00926.00919.00920.0037003405000
2017-05-29934.00934.00924.00924.0024002225500
2017-05-26940.00942.00924.00924.0051004790100
2017-05-25924.00937.00923.00937.0048004456400
2017-05-24919.00923.00917.00917.0021001936300
2017-05-23920.00923.00918.00918.00900827800
2017-05-22921.00922.00920.00920.0020001841600
2017-05-19917.00921.00917.00921.0016001469800
2017-05-18907.00917.00903.00917.0059005347100
2017-05-17925.00926.00915.00922.0027002486400
2017-05-16943.00943.00916.00925.00101009321500
2017-05-15940.00950.00934.00950.0026002452000
2017-05-12950.00950.00941.00941.0028002648100
2017-05-11950.00950.00942.00943.0074007019000
2017-05-10945.00948.00941.00941.0025002361700
2017-05-09932.00935.00932.00935.0028002613200
2017-05-08928.00937.00927.00927.0022002045200
2017-05-02927.00930.00922.00922.0021001942900
2017-05-01924.00927.00923.00923.0018001664200
2017-04-28917.00924.00917.00924.0011001010100
2017-04-27923.00923.00916.00916.00600552500
2017-04-26924.00926.00920.00923.0037003410000
2017-04-25911.00920.00911.00920.0011001005000
2017-04-24911.00915.00910.00910.0019001735000
2017-04-21908.00910.00907.00908.0021001906800
2017-04-20904.00907.00904.00907.0012001086400
2017-04-19905.00905.00899.00901.00800721200
2017-04-18903.00906.00903.00905.0012001085500
2017-04-17882.00898.00882.00898.00300267000
2017-04-14890.00897.00883.00888.001100981500
2017-04-13890.00890.00881.00890.001100976200
2017-04-12897.00897.00889.00890.0034003031600
2017-04-11898.00907.00898.00900.0028002524500
2017-04-10902.00902.00892.00902.001100989900
2017-04-07886.00904.00880.00902.0079007067500
2017-04-06907.00907.00883.00886.0083007451500
2017-04-05913.00923.00903.00916.0064005839700
2017-04-04929.00935.00914.00924.0097008960300
2017-04-03944.00944.00940.00940.0048004522000
2017-03-31961.00969.00953.00953.0048004606600
2017-03-30975.00976.00961.00961.001170011370800
2017-03-29968.00989.00968.00978.001310012759300
2017-03-281008.001011.001000.001004.003050030739900
2017-03-271000.001012.001000.001010.0068006831100
2017-03-241000.001000.00995.00998.0030002993600
2017-03-23990.00999.00990.00999.0023002287700
2017-03-22994.00997.00990.00990.0042004172200
2017-03-21990.00995.00990.00995.0038003771600
2017-03-17994.00994.00980.00988.001070010578500
2017-03-161004.001004.00971.00994.0079007821100
2017-03-151013.001020.001005.001010.0066006680800
2017-03-141018.001021.001002.001013.001430014538600
2017-03-131009.001047.001003.001012.002570026119200
2017-03-10950.00989.00949.00989.001920018676000
2017-03-09932.00968.00932.00956.002010019086300
2017-03-08931.00934.00922.00932.0088008175300
2017-03-07905.00919.00903.00919.001260011470700
2017-03-06903.00905.00901.00903.0035003160600
2017-03-03902.00902.00900.00902.0034003066400
2017-03-02904.00904.00900.00902.0051004604700
2017-03-01909.00909.00899.00901.0044003964800
2017-02-28905.00905.00900.00904.0045004064500
2017-02-27896.00907.00896.00903.001930017378800
2017-02-24900.00900.00889.00894.0055004925500
2017-02-23887.00901.00886.00895.001310011711200
2017-02-22884.00884.00880.00883.0052004584300
2017-02-21883.00884.00877.00878.0086007573100
2017-02-20871.00876.00870.00875.0039003403700
2017-02-17877.00877.00871.00871.0028002440900
2017-02-16868.00873.00868.00872.0083007223700
2017-02-15875.00875.00868.00868.0048004184400
2017-02-14880.00882.00870.00875.0066005769100
2017-02-13877.00881.00877.00881.0032002812800
2017-02-10866.00877.00866.00877.0075006531000
2017-02-09880.00880.00870.00871.0084007341500
2017-02-08884.00884.00877.00877.0024002113000
2017-02-07878.00884.00877.00878.0022001932100
2017-02-06889.00889.00880.00881.0065005751100
2017-02-03881.00885.00877.00884.0085007477900
2017-02-02888.00899.00870.00880.002870025337700
2017-02-01901.00907.00899.00903.002000018052900
2017-01-31907.00907.00898.00898.0094008476400
2017-01-30900.00908.00898.00908.0087007854900
2017-01-27902.00903.00895.00902.0031002792200
2017-01-26888.00893.00888.00892.00103009164500
2017-01-25893.00893.00888.00888.0035003118900
2017-01-24886.00895.00886.00893.0053004717100
2017-01-23897.00902.00893.00895.0081007274200
2017-01-20910.00915.00888.00897.001410012619900
2017-01-19909.00915.00908.00915.0025002275000
2017-01-18914.00919.00907.00908.0083007566700
2017-01-17931.00934.00922.00922.0011001018000
2017-01-16935.00935.00933.00933.0017001588800
2017-01-13936.00936.00933.00935.0023002147200
2017-01-12940.00944.00936.00936.0018001690000
2017-01-11941.00944.00941.00944.0033003109500
2017-01-10939.00944.00935.00942.0040003760200
2017-01-06931.00936.00931.00933.00800746600
2017-01-05933.00935.00931.00931.0018001680700
2017-01-04920.00929.00920.00929.0026002406200
2016-12-30920.00924.00920.00921.00800737100
2016-12-29917.00917.00913.00913.0019001738100
2016-12-28917.00920.00916.00917.0025002296700
2016-12-27914.00918.00913.00917.0042003841900
2016-12-26919.00920.00913.00914.0083007615500
2016-12-22927.00927.00918.00918.00900831900
2016-12-21920.00927.00917.00925.0044004057400
2016-12-20921.00922.00910.00911.0045004125600
2016-12-19925.00926.00920.00920.001000923300
2016-12-16937.00937.00920.00928.0020001849100
2016-12-15938.00938.00925.00925.0015001391800
2016-12-14933.00935.00928.00928.00900838400
2016-12-13935.00936.00931.00931.0049004578900
2016-12-12934.00943.00933.00935.0099009281500
2016-12-09935.00936.00930.00934.0018001680100
2016-12-08940.00940.00935.00935.0018001687300
2016-12-07945.00945.00932.00940.0030002803300
2016-12-06945.00945.00927.00935.0059005539300
2016-12-05920.00941.00920.00940.0087008101400
2016-12-02920.00930.00910.00920.0066006085000
2016-12-01923.00938.00923.00927.0092008554500
2016-11-30920.00921.00908.00921.0048004397800
2016-11-29915.00920.00910.00915.0072006573700
2016-11-28934.00934.00914.00921.0091008415000
2016-11-25949.00949.00918.00934.0046004294300
2016-11-24944.00945.00934.00938.0049004615300
2016-11-22919.00935.00919.00926.0063005839100
2016-11-21920.00930.00910.00922.001560014406500
2016-11-18915.00920.00913.00920.0043003936100
2016-11-17910.00917.00910.00913.0058005298300
2016-11-16911.00920.00910.00915.0058005305100
2016-11-15910.00911.00905.00905.0017001545200
2016-11-14923.00928.00910.00910.0026002400500
2016-11-11892.00923.00891.00923.001200010892400
2016-11-10890.00901.00889.00897.001190010632100
2016-11-09898.00915.00857.00874.00107009443400
2016-11-08905.00914.00901.00901.0024002178500
2016-11-07915.00920.00902.00906.0031002818100
2016-11-04901.00926.00899.00915.002190019926300
2016-11-02920.00923.00902.00909.001910017461800
2016-11-01888.00949.00888.00923.005880053819300
2016-10-31874.00880.00865.00880.0040003497100
2016-10-28881.00887.00852.00874.0036003126100
2016-10-27883.00888.00883.00888.0037003275700
2016-10-26880.00884.00860.00884.001190010371500
2016-10-25853.00872.00853.00872.0046003955200
2016-10-24841.00852.00841.00852.0040003384200
2016-10-21830.00837.00830.00837.0037003090400
2016-10-20822.00833.00822.00828.0058004811900
2016-10-19820.00827.00820.00822.001420011693900
2016-10-18820.00821.00817.00821.0035002868400
2016-10-17829.00829.00818.00818.0028002307200
2016-10-14815.00816.00814.00815.0017001386100

   ※ 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