[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 
2017-04-28917.00924.00917.00924.0011001010100
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
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

   ※ 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