[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 
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
2016-05-172517.002548.002495.002508.00182700459233700
2016-05-162495.002532.002457.002467.00167700416689100
2016-05-132589.002609.002508.002512.00211100535070900
2016-05-122540.002595.002511.002591.00268500688252600
2016-05-112690.002690.002552.002561.00309700806417600
2016-05-102648.002655.002604.002644.00286700757650700
2016-05-092683.002697.002645.002648.00168900449464600
2016-05-062709.002715.002645.002654.00279500745018600
2016-05-022736.002775.002729.002740.00187200513831000
2016-04-282905.002974.002816.002825.00224000647378600
2016-04-272933.002962.002874.002891.00156500454183000
2016-04-262931.002984.002873.002885.00251600731310400
2016-04-252970.003010.002935.002941.00220700653430000
2016-04-222974.003015.002952.003015.004322001288452200
2016-04-212973.003075.002934.003055.003927001186461300
2016-04-203005.003030.002933.002952.005176001544387000
2016-04-193010.003035.002927.003020.007986002395999100
2016-04-182839.003060.002811.003020.0011040003269692800
2016-04-152684.002805.002675.002691.004175001137814600
2016-04-142648.002665.002578.002645.00265600693912400
2016-04-132549.002613.002549.002603.00261700676567500
2016-04-122444.002531.002440.002510.00262600656450600
2016-04-112462.002489.002418.002455.00145300355652700
2016-04-082403.002500.002392.002469.00268000656981700
2016-04-072453.002541.002412.002445.00289000713302500
2016-04-062401.002457.002392.002438.00244400592697000
2016-04-052475.002481.002375.002419.00311600755901500
2016-04-042506.002553.002477.002501.00217900547096300
2016-04-012655.002662.002499.002505.00284700723982100
2016-03-312760.002768.002645.002649.00229600616187800
2016-03-302759.002837.002750.002767.00247800691719500
2016-03-292677.002753.002672.002739.00156900427109700
2016-03-282707.002755.002630.002677.00231700617998600
2016-03-252713.002749.002679.002719.00231800628763200
2016-03-242705.002727.002668.002676.00162000435096400
2016-03-232730.002759.002709.002729.00128000349412600
2016-03-222733.002756.002664.002711.00197100535015200
2016-03-182734.002769.002665.002686.00227400613611900
2016-03-172731.002814.002681.002705.00338100928613500
2016-03-162640.002761.002610.002710.004654001262636600
2016-03-152554.002678.002530.002651.005829001530026700
2016-03-142200.002633.002199.002529.0010339002556223800
2016-03-112350.002392.002305.002377.004759001120176700
2016-03-102391.002421.002309.002400.00380800903909600
2016-03-092421.002431.002384.002399.00231500556436200
2016-03-082480.002530.002404.002471.004362001076957400
2016-03-072472.002490.002412.002438.00275600672855100
2016-03-042494.002515.002469.002493.00251400626212300
2016-03-032452.002488.002418.002470.00299600734633900
2016-03-022480.002492.002417.002486.00323300797583900
2016-03-012396.002428.002311.002404.00288600684940600
2016-02-292479.002496.002400.002404.00230900564747700
2016-02-262442.002455.002397.002441.00125700305844400
2016-02-252365.002416.002345.002396.00178000424790600
2016-02-242392.002433.002353.002375.00190600453482800
2016-02-232482.002499.002411.002422.00151500369881300
2016-02-222429.002484.002361.002479.00219100535037700
2016-02-192450.002462.002377.002440.00168900409548700
2016-02-182546.002549.002470.002485.00125200312499400
2016-02-172527.002560.002412.002449.00187700465474400
2016-02-162400.002537.002383.002481.00186100462051300
2016-02-152415.002451.002332.002433.00164500394332500
2016-02-122305.002356.002255.002277.00193800446821000
2016-02-102612.002615.002400.002442.00189700470848400
2016-02-092660.002662.002534.002557.00217600562022700
2016-02-082642.002756.002628.002742.00180100486735000
2016-02-052734.002753.002627.002692.00208300559601400
2016-02-042853.002875.002795.002802.00180000508516800
2016-02-032895.002918.002866.002890.00128800372115900
2016-02-023000.003010.002980.002997.00142000425365400
2016-02-012959.003065.002929.003040.00241800725726000
2016-01-292761.002920.002734.002918.00283900804933800
2016-01-282734.002813.002727.002733.00225800623168600
2016-01-272697.002719.002653.002700.00144000387469900
2016-01-262623.002668.002584.002605.00255600673572200
2016-01-252595.002637.002541.002623.00165300430050200
2016-01-222505.002536.002469.002536.00242900607972700
2016-01-212489.002585.002411.002413.00333700833374600
2016-01-202658.002665.002511.002517.00164600424033900
2016-01-192588.002693.002583.002688.00263800697705700
2016-01-182540.002611.002527.002584.00201300518551700
2016-01-152726.002765.002643.002660.00203500549407700
2016-01-142687.002687.002601.002651.00231100609387000
2016-01-132736.002778.002711.002760.00230100633504900
2016-01-122779.002826.002666.002677.00334200912517200
2016-01-082835.002897.002802.002839.00270500770441200
2016-01-072936.002994.002867.002885.00230400671476900
2016-01-062999.003040.002952.002966.00205100610535600
2016-01-052969.003020.002933.002992.00241400721020200
2016-01-043020.003135.002999.003005.00158100480566100
2015-12-303080.003155.003070.003075.00177000549202000
2015-12-293050.003080.003005.003060.00231300706539500
2015-12-282971.003080.002931.003060.00189200576656000
2015-12-252986.003045.002978.002986.00107200321973800
2015-12-243070.003100.002989.002996.00239200725633900
2015-12-223020.003120.003010.003045.00277800854240000
2015-12-212985.003030.002966.003010.00171100514642800
2015-12-183050.003100.002986.002986.003563001081606300
2015-12-173070.003115.003055.003080.00315900972485500
2015-12-162950.003050.002950.003025.004062001223110500
2015-12-152965.002971.002850.002907.003894001131636600
2015-12-142831.002962.002815.002961.004201001221578200
2015-12-112705.002920.002705.002902.005607001593838700
2015-12-102590.002740.002570.002722.006058001616608200
2015-12-092796.002820.002701.002755.006960001919809100
2015-12-082875.002898.002821.002852.00341200974571100
2015-12-072901.002911.002854.002875.00268200772679400
2015-12-042863.002886.002814.002855.00272500777838200
2015-12-032895.002907.002858.002891.00309700894569300
2015-12-022860.002896.002838.002887.00329800949212900
2015-12-012839.002860.002805.002856.00329800936594000
2015-11-302800.002846.002794.002846.00251700712250300
2015-11-272848.002849.002802.002811.00166500470468400

   ※ 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