[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 
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
2016-10-13808.00813.00806.00810.001200972700
2016-10-12795.00806.00792.00803.0086006862300
2016-10-11808.00812.00803.00803.0023001856600
2016-10-07822.00822.00800.00809.0064005147600
2016-10-06828.00833.00812.00823.0065005349100
2016-10-05805.00825.00805.00823.0081006607100
2016-10-04803.00808.00800.00805.0053004251400
2016-10-03786.00817.00786.00800.00110008792900
2016-09-30775.00787.00770.00785.001320010222400
2016-09-29769.00780.00765.00780.0064004947900
2016-09-28758.00789.00758.00773.0099007613200
2016-09-27763.00765.00763.00764.00129009852700
2016-09-26765.00767.00762.00765.0067005125000
2016-09-23758.00765.00756.00760.0045003419500
2016-09-21751.00754.00745.00747.0034002550600
2016-09-20751.00757.00751.00751.001300979700
2016-09-16749.00750.00748.00749.001200898700
2016-09-15747.00758.00747.00758.0021001589900
2016-09-14750.00750.00747.00747.0019001421500
2016-09-13753.00754.00750.00750.0019001431000
2016-09-12753.00753.00753.00753.00200150600
2016-09-09758.00758.00758.00758.00500379000
2016-09-08752.00756.00752.00756.0017001278800
2016-09-07759.00759.00757.00759.0018001365700
2016-09-06758.00758.00751.00755.0031002334500
2016-09-05759.00765.00757.00765.0051003867700
2016-09-02753.00753.00751.00751.0019001429000
2016-09-01754.00754.00751.00751.00500375800
2016-08-31757.00757.00757.00757.0010075700
2016-08-30759.00759.00753.00753.0067005081600
2016-08-29757.00767.00757.00757.0026001973100
2016-08-26750.00757.00746.00756.0036002710300
2016-08-25745.00746.00745.00746.00400298200
2016-08-24746.00746.00745.00745.00900671100
2016-08-23759.00759.00758.00758.00400303400
2016-08-22745.00758.00745.00758.0030002242200
2016-08-19741.00745.00741.00745.001000741600
2016-08-18757.00757.00746.00747.0079005925800
2016-08-17770.00774.00759.00759.00113008636400
2016-08-16768.00772.00768.00768.0015001156500
2016-08-15769.00775.00767.00775.0021001621200
2016-08-12772.00772.00766.00769.0021001616200
2016-08-10761.00772.00761.00772.001300999900
2016-08-09761.00761.00761.00761.0010076100
2016-08-08778.00778.00756.00756.0045003476600
2016-08-05765.00769.00753.00768.0019001453000
2016-08-04755.00757.00752.00752.00600452300
2016-08-03773.00773.00755.00756.0063004811000
2016-08-02760.00775.00757.00768.001480011292300
2016-08-01720.00720.00701.00715.0026001852600
2016-07-29720.00720.00720.00720.00600432000
2016-07-28734.00734.00720.00721.001200865500
2016-07-27734.00735.00721.00725.0042003068800
2016-07-26720.00728.00720.00728.00900648900
2016-07-25728.00728.00719.00719.00300217500
2016-07-22722.00722.00722.00722.00200144400
2016-07-21720.00723.00714.00722.0015001080400
2016-07-20711.00711.00711.00711.0010071100
2016-07-19717.00723.00714.00716.0018001291500
2016-07-15718.00718.00714.00714.00300214700
2016-07-14713.00714.00711.00711.00700498800
2016-07-13718.00722.00707.00722.001400998600
2016-07-12713.00721.00713.00715.0024001726500
2016-07-11710.00722.00709.00709.0074005276000
2016-07-08718.00718.00710.00710.00300214600
2016-07-07705.00719.00705.00719.0018001270400
2016-07-06709.00717.00708.00710.0021001491300
2016-07-05725.00730.00710.00725.0034002474300
2016-07-04705.00723.00705.00723.0098007010600
2016-07-0100
2016-06-30705.00709.00704.00705.0025001763900
2016-06-29720.00720.00705.00705.00900641600
2016-06-28702.00720.00702.00720.0021001501400
2016-06-27679.00700.00679.00700.0033002261200
2016-06-24720.00720.00678.00679.0061004229200
2016-06-23709.00712.00709.00710.00400284100
2016-06-22719.00719.00709.00709.001200855500
2016-06-21717.00728.00717.00719.0034002450600
2016-06-20710.00732.00710.00732.0037002653400
2016-06-17713.00717.00709.00709.001000712100
2016-06-16709.00719.00709.00711.0042002999800
2016-06-15725.00725.00712.00713.0056004020400
2016-06-14730.00730.00721.00721.0040002911700
2016-06-13748.00755.00732.00733.0083006149300
2016-06-10751.00759.00751.00753.0021001581300
2016-06-09755.00759.00750.00751.0050003773300
2016-06-08764.00764.00755.00755.0017001291400
2016-06-07764.00764.00757.00757.0025001905600
2016-06-06756.00765.00756.00765.0021001601100
2016-06-03764.00764.00756.00756.0019001442600
2016-06-02763.00764.00761.00764.00500381500
2016-06-01762.00763.00762.00763.001300991000
2016-05-31762.00762.00762.00762.0010076200
2016-05-30760.00769.00757.00768.0017001294500
2016-05-27753.00769.00753.00762.00700532700
2016-05-26763.00771.00760.00760.0051003900400
2016-05-25756.00763.00756.00763.00900681100
2016-05-24763.00763.00763.00763.00500381500
2016-05-23753.00763.00753.00763.001200908600
2016-05-20752.00755.00752.00753.001100828300
2016-05-19765.00765.00760.00760.00900686800
2016-05-18767.00769.00767.00768.00700537500
2016-05-17760.00762.00760.00760.00300228200
2016-05-16750.00770.00750.00769.0049003736300
2016-05-13763.00766.00751.00766.0017001290600
2016-05-12754.00764.00754.00761.0032002424500
2016-05-11770.00770.00766.00769.00900692100
2016-05-10770.00770.00770.00770.00900693000
2016-05-09760.00769.00760.00768.00600458000
2016-05-06755.00764.00755.00761.0014001065300
2016-05-02754.00757.00754.00755.0015001133100
2016-04-28760.00760.00748.00754.0018001356200
2016-04-27760.00766.00756.00759.0035002664000
2016-04-26750.00759.00750.00759.0029002178500
2016-04-25745.00750.00745.00750.0015001119700
2016-04-22743.00745.00743.00745.0031002307500
2016-04-21748.00749.00740.00740.0027002008800
2016-04-20739.00740.00739.00739.001200887200
2016-04-19727.00739.00727.00737.001100805800
2016-04-18739.00739.00721.00723.0029002110300
2016-04-15742.00742.00740.00740.0022001630800
2016-04-14735.00742.00735.00742.0014001036000
2016-04-13744.00745.00737.00737.0029002148900
2016-04-12746.00746.00733.00733.00900668400
2016-04-11738.00746.00738.00746.00800591700
2016-04-08746.00748.00725.00748.0035002599500
2016-04-07750.00752.00750.00750.0024001800200
2016-04-06746.00750.00746.00750.0033002463300
2016-04-05754.00755.00746.00746.0046003452900
2016-04-04753.00760.00751.00759.00900678300
2016-04-01767.00767.00752.00752.0061004620000
2016-03-31768.00770.00767.00767.0015001152200
2016-03-30765.00768.00764.00764.0026001989700
2016-03-29765.00772.00763.00768.00119009130300
2016-03-28794.00798.00775.00789.006990055332900
2016-03-25784.00789.00784.00788.0044003456500
2016-03-24783.00786.00777.00785.0045003520900
2016-03-23778.00789.00775.00780.0032002498300
2016-03-22775.00790.00775.00781.0069005385100
2016-03-18771.00771.00764.00768.0041003148600
2016-03-17779.00781.00762.00772.00114008823500
2016-03-16772.00777.00770.00777.0026002012300
2016-03-15771.00774.00765.00765.0040003080200
2016-03-14759.00769.00759.00769.0071005404100
2016-03-11760.00771.00752.00757.0067005083000
2016-03-10760.00768.00760.00762.0014001067400
2016-03-09762.00770.00752.00752.0076005762000
2016-03-08775.00775.00763.00763.0075005749500
2016-03-07773.00775.00762.00768.0089006837100
2016-03-04765.00785.00764.00778.0073005640000
2016-03-03785.00790.00770.00770.00108008411500
2016-03-02791.00800.00781.00785.0098007705900
2016-03-01801.00801.00772.00786.0097007666100
2016-02-29834.00834.00798.00815.0070005682400
2016-02-26808.00809.00804.00804.0030002423400
2016-02-25793.00815.00793.00808.0044003575700
2016-02-24782.00793.00777.00793.0026002036600
2016-02-23791.00791.00781.00785.0022001734200
2016-02-22795.00796.00786.00791.0019001500700
2016-02-19775.00781.00775.00781.0013001012800
2016-02-18784.00800.00774.00785.0021001650500
2016-02-17772.00782.00772.00780.0023001781300
2016-02-16789.00789.00764.00779.0038002959900
2016-02-15770.00778.00760.00760.0058004451300
2016-02-12749.00766.00746.00750.0072005410100
2016-02-10783.00805.00760.00805.00113008867700
2016-02-09800.00808.00780.00784.00126009986800
2016-02-08821.00821.00801.00804.0056004518400
2016-02-05820.00826.00810.00821.0076006208100
2016-02-04840.00844.00820.00827.0040003324300
2016-02-03848.00848.00810.00847.001350011316700
2016-02-02830.00890.00830.00858.004730040289500
2016-02-01782.00801.00767.00798.0079006205400
2016-01-29748.00748.00736.00737.0026001923100
2016-01-28735.00746.00731.00736.0032002354900
2016-01-27743.00743.00726.00735.0051003758400
2016-01-26706.00715.00706.00715.001000710600
2016-01-25721.00727.00721.00727.0020001449100
2016-01-22686.00720.00686.00718.0052003645000
2016-01-21705.00718.00690.00690.0068004783500
2016-01-20724.00728.00705.00705.0042002989400
2016-01-19711.00739.00711.00730.0015001084800
2016-01-18714.00723.00711.00711.0065004657700
2016-01-15751.00751.00730.00730.0026001921300
2016-01-14755.00755.00730.00738.0023001698000
2016-01-13730.00767.00730.00767.0024001782100
2016-01-12749.00750.00721.00727.0074005430900
2016-01-08751.00760.00750.00755.0038002861000
2016-01-07765.00770.00758.00764.0023001757600
2016-01-06790.00790.00757.00779.0058004459600
2016-01-05801.00805.00794.00794.0022001757200
2016-01-04811.00812.00802.00802.0013001050800
2015-12-30808.00808.00801.00801.0028002253100
2015-12-29801.00808.00795.00795.001200960900
2015-12-28798.00810.00794.00801.0046003687600
2015-12-25802.00802.00790.00793.0066005230000
2015-12-24804.00805.00797.00797.0034002724300
2015-12-22804.00804.00802.00804.00400321200
2015-12-21805.00805.00792.00797.0041003281700
2015-12-18794.00810.00794.00805.0016001286800
2015-12-17809.00820.00801.00801.0043003482700
2015-12-16800.00809.00790.00792.0026002076800
2015-12-15793.00801.00790.00793.0032002545800
2015-12-14790.00800.00790.00793.0031002459100
2015-12-11788.00815.00788.00792.00101008124600
2015-12-10788.00804.00784.00788.0050003954200
2015-12-09804.00807.00794.00794.0090007195900
2015-12-08825.00831.00788.00820.002140017483900
2015-12-07817.00848.00817.00820.002720022536600
2015-12-04800.00814.00800.00812.001570012663400
2015-12-03788.00806.00783.00800.001720013652800
2015-12-02797.00797.00780.00780.0054004249600
2015-12-01783.00798.00783.00797.001500011825900
2015-11-30791.00795.00783.00783.0079006237500
2015-11-27840.00841.00782.00790.004910040164900

   ※ 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