[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 
2017-05-233190.003190.003135.003140.00121400383508500
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
2016-08-122101.002126.002088.002110.00110500233253500
2016-08-102051.002089.002048.002081.0089400185229300
2016-08-092021.002097.002021.002079.00174200361073500
2016-08-081970.002019.001968.002019.00203000406093600
2016-08-051992.002006.001931.001944.00294200574753000
2016-08-041989.002034.001988.002026.00153500309000800
2016-08-032002.002029.001985.001988.00131300262679700
2016-08-022082.002122.002072.002072.0095700199987400
2016-08-012132.002147.002073.002125.0098300208237300
2016-07-292119.002159.002075.002151.00117700249549700
2016-07-282147.002149.002107.002126.00122200260028900
2016-07-272149.002189.002133.002171.00126500273922200
2016-07-262168.002168.002108.002121.00126600269129300
2016-07-252170.002239.002170.002187.00190600420503400
2016-07-222175.002193.002147.002160.00162400351350000
2016-07-212186.002217.002172.002215.00179500394848500
2016-07-202160.002162.002104.002151.00257100547587700
2016-07-192215.002220.002133.002185.00249900543403400
2016-07-152134.002220.002126.002179.00290300632839400
2016-07-142101.002129.002068.002116.00150100315789000
2016-07-132152.002152.002084.002100.00200100422442200
2016-07-122017.002161.002016.002106.00370400781732400
2016-07-111900.001984.001889.001968.00242700474244600
2016-07-081919.001922.001841.001841.00394300736914900
2016-07-071950.002016.001923.001940.00433800853453700
2016-07-061920.001922.001881.001920.00219600418831600
2016-07-052016.002016.001953.001967.00126500249175400
2016-07-041974.002013.001915.002001.00341200677291000
2016-07-011990.002015.001957.002005.00258100515615800
2016-06-302077.002080.001975.001979.00280000562924700
2016-06-291951.002037.001923.002026.00365400726638000
2016-06-281939.001951.001876.001933.00219900423482000
2016-06-271954.001998.001941.001979.00246800486767600
2016-06-242156.002163.001918.001951.00346800701706300
2016-06-232140.002156.002117.002129.00201300429329100
2016-06-222158.002158.002091.002113.00197000416228000
2016-06-212159.002163.002112.002158.00152100325666000
2016-06-202138.002184.002138.002168.00178600386986100
2016-06-172127.002149.002085.002109.00197200416809000
2016-06-162196.002209.002092.002114.00305600651433300
2016-06-152201.002230.002164.002209.00242800534998000
2016-06-142301.002319.002218.002240.00282200634775800
2016-06-132356.002441.002326.002326.005454001296440500
2016-06-102449.002490.002411.002489.00251500617436500
2016-06-092457.002523.002438.002485.00226900563623700
2016-06-082456.002474.002430.002460.00117800288848700
2016-06-072428.002460.002400.002453.00144800353934900
2016-06-062370.002422.002364.002419.00146600351199400
2016-06-032426.002442.002395.002419.00225700545760800
2016-06-022470.002470.002415.002426.00240200585079100
2016-06-012496.002519.002475.002486.00116200290248600
2016-05-312506.002535.002476.002535.00232900586695300
2016-05-302515.002520.002488.002505.00147700369220600
2016-05-272518.002518.002485.002512.00124000310561400
2016-05-262499.002518.002483.002496.00138600346051200
2016-05-252477.002496.002460.002478.00166700412854100
2016-05-242479.002488.002438.002444.00178400438273700
2016-05-232495.002512.002451.002483.00262300648632500
2016-05-202528.002576.002503.002510.00381400965338700
2016-05-192505.002547.002485.002524.00285600718559800
2016-05-182500.002514.002383.002456.005926001438302900

   ※ 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