[9678 東証1部] カナモト 日足 時系列データ

[9678 東証1部] カナモト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133445.003470.003400.003415.004441001520018500
2017-12-123550.003560.003450.003465.007034002455555500
2017-12-113680.003690.003560.003580.0010032003623424500
2017-12-083885.003935.003830.003915.003050001182426500
2017-12-073770.003880.003770.003835.00169200649273500
2017-12-063840.003880.003800.003830.00160800616459500
2017-12-053815.003900.003775.003895.00126400487310500
2017-12-043895.003925.003845.003855.0089600347715000
2017-12-013915.003935.003855.003865.00119100462213000
2017-11-303800.003880.003780.003875.00151300580013500
2017-11-293750.003790.003730.003790.00112700425043000
2017-11-283730.003735.003670.003730.0075700281479500
2017-11-273755.003775.003695.003710.0066300246472000
2017-11-243690.003710.003665.003710.00128600475168500
2017-11-223760.003760.003705.003710.00101400378165000
2017-11-213745.003765.003710.003740.0088600331143500
2017-11-203595.003765.003595.003755.00185300688456500
2017-11-173680.003700.003635.003635.00127800467295500
2017-11-163575.003655.003555.003635.00185200670078500
2017-11-153775.003785.003625.003625.00219600809742000
2017-11-143770.003830.003770.003805.00164600624795500
2017-11-133765.003800.003740.003740.00133000500207000
2017-11-103770.003830.003770.003800.00218000827942000
2017-11-093830.003890.003765.003810.002753001057701500
2017-11-083800.003830.003740.003815.00117100444839500
2017-11-073750.003785.003720.003780.00122900462227000
2017-11-063765.003790.003735.003765.00136100511935000
2017-11-023790.003830.003740.003755.00122800463038500
2017-11-013715.003770.003710.003755.00162900609318000
2017-10-313715.003770.003700.003705.00137100510442000
2017-10-303750.003760.003660.003750.002816001046525000
2017-10-273770.003845.003760.003770.003424001296602000
2017-10-263810.003835.003785.003820.007110002709828500
2017-10-253845.003870.003815.003825.003247001247603500
2017-10-243835.003840.003795.003815.00224300857185000
2017-10-233770.003840.003745.003825.004412001672879500
2017-10-203680.003800.003655.003750.003286001230496000
2017-10-193660.003715.003640.003705.00238900880883000
2017-10-183680.003680.003625.003645.00143900524762000
2017-10-173630.003680.003595.003670.002760001005944000
2017-10-163590.003635.003550.003630.003028001092485500
2017-10-133545.003575.003520.003550.00162800577090500
2017-10-123520.003545.003505.003535.00146500516271500
2017-10-113555.003615.003510.003515.00189800673329500
2017-10-103575.003610.003545.003545.00177500633823500
2017-10-063535.003550.003505.003510.00122500430891500
2017-10-053545.003570.003525.003530.00154500547097000
2017-10-043560.003575.003540.003570.00167300595096000
2017-10-033600.003600.003525.003565.00184300658402500
2017-10-023580.003615.003565.003590.00253200909316500
2017-09-293530.003590.003515.003550.00217500772955500
2017-09-283560.003560.003530.003545.00186000659557500
2017-09-273505.003550.003470.003550.00243200852839500
2017-09-263520.003570.003490.003560.00242700859905000
2017-09-253515.003540.003485.003515.00226700797019000
2017-09-223495.003515.003475.003485.002951001031234500
2017-09-213465.003505.003445.003485.00245400854955500
2017-09-203465.003500.003415.003430.00262700906187500
2017-09-193420.003515.003405.003465.006063002099856500
2017-09-153265.003390.003265.003370.004083001367003000
2017-09-143370.003370.003275.003280.004280001414906500
2017-09-133340.003380.003295.003370.006191002063916000
2017-09-123435.003475.003375.003375.006009002049870500
2017-09-113570.003615.003390.003440.0014242004957542500
2017-09-083810.003960.003805.003920.00210300816646000
2017-09-073925.003925.003800.003820.00150000576487500
2017-09-063785.003875.003730.003870.00142700544222000
2017-09-053900.003925.003810.003820.00133500515306500
2017-09-043930.003950.003870.003895.00103600404715500
2017-09-013965.003965.003875.003945.00117500461026500
2017-08-313950.003960.003905.003920.00117200461043000
2017-08-303935.003935.003885.003895.00139100542773000
2017-08-293775.003880.003775.003865.00102700394673500
2017-08-283865.003870.003785.003790.00110400420388500
2017-08-253865.003875.003840.003855.00101200390356500
2017-08-243780.003840.003780.003810.00117600449059000
2017-08-233850.003850.003770.003775.00126000478614000
2017-08-223750.003810.003750.003805.00130900496292000
2017-08-213720.003765.003705.003750.00171300641732000
2017-08-183750.003785.003720.003725.00185400694730500
2017-08-173825.003865.003820.003830.00140900541693500
2017-08-163835.003850.003800.003830.00172800661622000
2017-08-153885.003925.003870.003870.00111000431637500
2017-08-143890.003920.003855.003855.00144800562677000
2017-08-103950.004035.003945.004030.00170400682155000
2017-08-093995.003995.003855.003930.002617001026567000
2017-08-084065.004140.004040.004055.00210700861038000
2017-08-074070.004090.004035.004085.00150800614349500
2017-08-043910.004075.003910.004045.00184900739968500
2017-08-033925.003950.003895.003935.00110500433897000
2017-08-023900.003970.003890.003965.00133300524339000
2017-08-013965.003995.003900.003935.00137200540696500
2017-07-314005.004010.003945.003960.0083900333097500
2017-07-284035.004035.003965.004005.0091600365990000
2017-07-274050.004055.003985.004015.00142400572380000
2017-07-264060.004085.004045.004075.00168500684734500
2017-07-254075.004090.004035.004050.00167100678292500
2017-07-244090.004130.004060.004100.00183200749391000
2017-07-214080.004090.004015.004085.002946001199296000
2017-07-203910.004025.003895.003970.002758001093780500
2017-07-193765.003805.003745.003795.00124500470242500
2017-07-183740.003765.003715.003760.00127400477422500
2017-07-143820.003825.003780.003785.00122700465900500
2017-07-133840.003850.003760.003820.00144500550136500
2017-07-123805.003870.003795.003840.00171600657534500
2017-07-113765.003840.003755.003835.00109500416813000
2017-07-103800.003850.003750.003765.00155000586289000
2017-07-073690.003780.003675.003765.00207100771735000
2017-07-063700.003795.003700.003720.00197600738362500
2017-07-053660.003700.003640.003695.00175100643545000
2017-07-043700.003725.003635.003660.00135000496170500
2017-07-033750.003750.003665.003670.00166700615090000
2017-06-303735.003750.003705.003730.00186900696505500
2017-06-293740.003800.003670.003770.00207400777560500
2017-06-283815.003845.003740.003750.00162500612983500
2017-06-273845.003865.003810.003860.00186400717005000
2017-06-263790.003840.003775.003790.00131200497827000
2017-06-233760.003790.003725.003775.00141200531721000
2017-06-223785.003840.003760.003795.00223900850619000
2017-06-213800.003895.003785.003830.00236500911513000
2017-06-203825.003875.003790.003820.002843001091632000
2017-06-193790.003815.003745.003805.003034001147255000
2017-06-163800.003840.003775.003800.00259900987358500
2017-06-153720.003870.003720.003785.004979001890553000
2017-06-143630.003705.003615.003695.004617001695793500
2017-06-133565.003655.003555.003630.003520001275601500
2017-06-123405.003590.003400.003585.005771002045423500
2017-06-093330.003390.003320.003355.00157700528808500
2017-06-083400.003400.003325.003335.00162600544832500
2017-06-073375.003425.003360.003395.00212800721767000
2017-06-063430.003460.003380.003400.003170001081289000
2017-06-053355.003510.003345.003495.007759002668292000
2017-06-023135.003230.003135.003225.003392001084823500
2017-06-013040.003095.003040.003095.00139400429042000
2017-05-313075.003080.003020.003040.00139200423716000
2017-05-303030.003065.002980.003060.00114300346291400
2017-05-293050.003050.002985.003000.00172100517651200
2017-05-263145.003155.003070.003070.00135100417716500
2017-05-253150.003195.003140.003180.0076000241415000
2017-05-243170.003185.003145.003155.0071100224728000
2017-05-233190.003190.003135.003140.00121400383508500
2017-05-223100.003190.003100.003160.00199000627221500
2017-05-193010.003090.002986.003085.00162400496538300
2017-05-183005.003005.002958.002970.00107700320228500
2017-05-173060.003060.003025.003035.0069500211275500
2017-05-163070.003075.003020.003055.0074000225549000
2017-05-153080.003080.003035.003050.0092300281854000
2017-05-123055.003085.003035.003080.00129900397924000
2017-05-113060.003060.002999.003055.00205600624391900
2017-05-103125.003155.003045.003055.00193700598514000
2017-05-093130.003165.003110.003125.00127300398694500
2017-05-083110.003140.003095.003110.00187700585842500
2017-05-023045.003090.003035.003070.00163400501302500
2017-05-013010.003035.002999.003020.00154800467477900
2017-04-283035.003070.003005.003020.00120400363662500
2017-04-273030.003040.003000.003015.00165600499650500
2017-04-262953.003045.002948.003030.00304300915928300
2017-04-252855.002935.002855.002918.00235900686398000
2017-04-242896.002897.002854.002870.00129400371754000
2017-04-212864.002869.002814.002846.00138400392472900
2017-04-202830.002876.002806.002835.00181100514659300
2017-04-192823.002924.002822.002871.004234001218724200
2017-04-182765.002816.002762.002793.00227100634052600
2017-04-172713.002750.002693.002747.00186300507884300
2017-04-142755.002755.002706.002713.00174600475064600
2017-04-132756.002794.002695.002755.00330600910693200
2017-04-122897.002898.002781.002792.00289200813358200
2017-04-112999.003005.002925.002941.00178300526362300
2017-04-102992.003060.002991.003005.00189500573174000
2017-04-072977.003030.002946.002991.00312000930997100
2017-04-063060.003060.002968.002972.00272500819211100
2017-04-053045.003110.003020.003050.00286200873420500
2017-04-043030.003070.002988.003010.00244600740780800
2017-04-033050.003050.002974.002997.00144300432997200
2017-03-313065.003095.002997.002997.00192000584251600
2017-03-303055.003055.003000.003000.00132200399407500
2017-03-293080.003095.003030.003055.00121000370344000
2017-03-282994.003070.002994.003035.00193900588647900
2017-03-273005.003015.002939.002957.00216200640465100
2017-03-243010.003065.003005.003050.00137300417071500
2017-03-233000.003050.002990.003040.00117100354618800
2017-03-223030.003085.003025.003040.00181100552030000
2017-03-213110.003140.003070.003115.00154700480027500
2017-03-173085.003160.003070.003155.00223000697773500
2017-03-163075.003140.003040.003115.00174000539153500
2017-03-153100.003115.003090.003110.00132500411316500
2017-03-143170.003200.003090.003120.003234001016301500
2017-03-133030.003250.003030.003190.008202002596913500
2017-03-102841.002920.002841.002892.00227700656015300
2017-03-092861.002863.002828.002841.0098000278528800
2017-03-082895.002903.002848.002867.00119200341633900
2017-03-072886.002915.002866.002873.0098800284712700
2017-03-062925.002932.002884.002889.00122900356178700
2017-03-032949.003000.002907.002920.00239600705783300
2017-03-022872.002919.002854.002899.00231600669511400
2017-03-012890.002890.002821.002835.00255200726452200
2017-02-282844.002897.002834.002852.00130300373542700
2017-02-272890.002896.002831.002858.00133000379990400
2017-02-242872.002894.002865.002890.00148700429010000
2017-02-232882.002900.002857.002884.00101600292508900
2017-02-222939.002939.002863.002904.00132900384038400
2017-02-212892.002921.002881.002920.00116400338372400
2017-02-202868.002887.002851.002885.0089600257546800
2017-02-172909.002922.002884.002892.0091500265004600
2017-02-162964.002964.002908.002918.00103500302667700
2017-02-152938.002996.002923.002964.00130900388041300
2017-02-142971.002973.002900.002903.00138500406067700
2017-02-132965.002975.002928.002960.00104500309001900
2017-02-102900.002959.002892.002951.00141400415781100
2017-02-092890.002912.002857.002858.00116300334461100
2017-02-082898.002921.002878.002893.00114000329596300
2017-02-072906.002940.002882.002912.0096700281901700
2017-02-062950.002956.002907.002921.0095100278342500
2017-02-032931.002953.002915.002920.00115200337755600
2017-02-022983.002983.002906.002918.00188600551560600
2017-02-012950.002981.002926.002965.00183100542312600
2017-01-312963.002980.002935.002945.00191100564137500
2017-01-303015.003015.002983.003000.00165100495816800
2017-01-273055.003090.003000.003020.00208700631670500
2017-01-263020.003045.002978.003020.00156300470774100
2017-01-253015.003040.003000.003020.00183800554706000
2017-01-242994.002996.002936.002963.00172600511265800
2017-01-233035.003035.002994.002994.00114800345473500
2017-01-203050.003100.003050.003080.00131000403173500
2017-01-193060.003105.003030.003100.00183400562999000
2017-01-183020.003040.002964.003010.00158500476310300
2017-01-173035.003075.003015.003030.00162500494307500
2017-01-163100.003120.003050.003050.0086200264340500
2017-01-133100.003155.003090.003125.00124700389740500
2017-01-123180.003190.003085.003135.00122700383799000
2017-01-113195.003195.003125.003170.00206500652301500
2017-01-103225.003270.003185.003195.00238600768601500
2017-01-063195.003255.003175.003225.00178500575851000
2017-01-053210.003210.003135.003170.00165700524356500
2017-01-043095.003225.003080.003210.00275400876106000
2016-12-303125.003140.003085.003095.00127100394893000
2016-12-293195.003200.003155.003165.00135300429485000
2016-12-283150.003210.003145.003195.00153300488886500
2016-12-273130.003180.003120.003150.00217500686062000
2016-12-263130.003150.003105.003120.00188900591778500
2016-12-223165.003180.003085.003125.00125200390559500
2016-12-213150.003215.003150.003165.00247200785663000
2016-12-203135.003200.003135.003165.003666001164205000
2016-12-193095.003120.003030.003105.00268400830842000
2016-12-163045.003120.003045.003105.003486001079262500
2016-12-152997.003070.002992.003040.003731001133932400
2016-12-142910.002993.002908.002951.003919001159804900
2016-12-132832.002910.002803.002908.003783001083139100
2016-12-122670.002882.002654.002858.007393002070066900
2016-12-092563.002577.002505.002570.00158800405071100

   ※ 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。 

Twitter