[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 
2017-08-183750.003785.003720.003725.00185400694730500
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
2016-12-082545.002566.002520.002564.00176700450142200
2016-12-072540.002546.002508.002533.00143700362973300
2016-12-062495.002515.002485.002511.00162700407011200
2016-12-052470.002472.002426.002454.00148800364284400
2016-12-022540.002551.002489.002508.00167800421295500
2016-12-012630.002640.002556.002568.00293100759587800
2016-11-302535.002610.002535.002610.00316900819063000
2016-11-292486.002543.002479.002538.00252600636112500
2016-11-282475.002496.002446.002495.0095500236479200
2016-11-252466.002490.002448.002468.00228300563342100
2016-11-242500.002509.002428.002439.00244600599415100
2016-11-222474.002494.002458.002487.0094700234877400
2016-11-212462.002484.002457.002475.00128300316983100
2016-11-182472.002496.002468.002483.00118700294906100
2016-11-172463.002463.002409.002456.00144200352258900
2016-11-162467.002479.002437.002473.00144800355867200
2016-11-152472.002495.002416.002444.00135200329740600
2016-11-142449.002500.002440.002489.00146300363071100
2016-11-112410.002470.002384.002399.00178600430934500
2016-11-102420.002440.002397.002400.00210100507497400
2016-11-092432.002434.002220.002296.00264400612767100
2016-11-082438.002444.002406.002420.0087000210380100
2016-11-072420.002444.002394.002412.00100200242041000
2016-11-042385.002391.002337.002370.00179400424474700
2016-11-022437.002437.002384.002417.00277800668822500
2016-11-012527.002527.002447.002468.00214000531408100
2016-10-312520.002533.002510.002525.00104100262290000
2016-10-282540.002550.002509.002530.00159200402711200
2016-10-272514.002544.002503.002533.00273400690014500
2016-10-262490.002546.002485.002537.007024001760379900
2016-10-252530.002545.002502.002512.00241400608033700
2016-10-242530.002530.002507.002527.00141800357965200
2016-10-212518.002526.002492.002521.00238900601045600
2016-10-202511.002528.002501.002516.00164100412240100
2016-10-192575.002575.002507.002511.00199700503598300
2016-10-182521.002578.002498.002578.00216700551774300
2016-10-172521.002544.002486.002529.00218400548799800
2016-10-142472.002514.002467.002513.00130100324794900
2016-10-132510.002530.002467.002491.00177200440835700
2016-10-122520.002536.002490.002501.00211600530588400
2016-10-112516.002562.002510.002543.0088500225005300
2016-10-072521.002530.002505.002515.0080900203566800
2016-10-062544.002551.002514.002521.00122500309769600
2016-10-052555.002557.002521.002531.00181400460055700
2016-10-042510.002565.002502.002563.00132900339180400
2016-10-032582.002582.002516.002519.00255500648839900
2016-09-302571.002639.002556.002582.004566001188725500
2016-09-292540.002590.002525.002564.00263900676856100
2016-09-282535.002561.002506.002546.00155500395691800
2016-09-272495.002543.002462.002541.00237200596147300
2016-09-262480.002500.002452.002473.00155100384353100
2016-09-232426.002483.002410.002480.00165100405694000
2016-09-212379.002485.002355.002476.00166900406784100
2016-09-202388.002441.002378.002407.00182500440328600
2016-09-162370.002440.002354.002421.00278900674827900
2016-09-152390.002405.002314.002351.00254600600197700
2016-09-142444.002490.002379.002392.005092001235657700
2016-09-132468.002543.002462.002484.004461001110613000
2016-09-122334.002489.002302.002476.008492002075386200
2016-09-092276.002276.002220.002236.00203700457800300
2016-09-082273.002273.002239.002260.00128300289701200
2016-09-072225.002279.002189.002274.00202100455510100
2016-09-062257.002265.002235.002245.00129700291958000
2016-09-052254.002272.002241.002251.00163200368580900
2016-09-022208.002255.002204.002219.00222500495126300
2016-09-012178.002207.002135.002205.00241800528403300
2016-08-312098.002195.002077.002185.00230100494293200
2016-08-302112.002116.002051.002083.00116500242549400
2016-08-292040.002118.002033.002113.00140600295282600
2016-08-262025.002025.001989.002015.00112200225213600
2016-08-252040.002041.002017.002030.00122100247803800
2016-08-242020.002072.002020.002047.00100900207265000
2016-08-232027.002035.002005.002016.00100600203164500
2016-08-222048.002069.002014.002027.00128500260880000
2016-08-192045.002066.002020.002040.00147000300806700
2016-08-182094.002094.002036.002060.00174400360151000
2016-08-172070.002133.002070.002126.00158500334521700
2016-08-162139.002139.002083.002091.00145400305672500
2016-08-152111.002135.002096.002104.0067300142006000

   ※ 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