[9855 東証2部] くろがねや 日足 時系列データ

[9855 東証2部] くろがねや (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-11-25607.00610.00601.00609.007270044085700
2016-11-24594.00608.00594.00607.007770046830400
2016-11-22575.00596.00574.00593.002810016449200
2016-11-21571.00578.00571.00574.002220012762900
2016-11-18564.00570.00564.00569.001860010547400
2016-11-17560.00566.00560.00564.00111006262600
2016-11-16555.00560.00555.00559.00169009434700
2016-11-15545.00553.00542.00553.00166009073600
2016-11-14540.00544.00540.00541.003140017011300
2016-11-11540.00542.00534.00537.003660019688300
2016-11-10541.00550.00541.00547.00117006373900
2016-11-09547.00549.00530.00537.00166008970200
2016-11-08550.00551.00549.00549.0072003960600
2016-11-07544.00559.00544.00553.002370013074500
2016-11-04543.00545.00539.00545.00102005533700
2016-11-02552.00552.00547.00548.00105005753700
2016-11-01551.00553.00549.00552.00120006620000
2016-10-31552.00554.00549.00554.0087004800800
2016-10-28559.00559.00552.00554.001960010887300
2016-10-27554.00558.00550.00555.002560014186600
2016-10-26559.00563.00556.00558.0052002905300
2016-10-25559.00561.00556.00558.001850010337000
2016-10-24552.00559.00551.00557.002470013717700
2016-10-21542.00554.00542.00552.00117006456400
2016-10-20546.00553.00546.00550.00137007523700
2016-10-19555.00557.00552.00552.00124006880200
2016-10-18549.00556.00547.00555.00175009657100
2016-10-17540.00549.00540.00548.002050011206000
2016-10-14532.00542.00532.00540.002360012711300
2016-10-13535.00536.00531.00531.0099005275300
2016-10-12538.00538.00532.00532.00120006410200
2016-10-11530.00540.00530.00540.003100016657200
2016-10-07527.00531.00526.00531.005240027721700
2016-10-06519.00526.00519.00526.002890015140300
2016-10-05523.00524.00519.00524.0051002659400
2016-10-04512.00525.00512.00525.00165008550200
2016-10-03511.00524.00510.00517.002050010656600
2016-09-30513.00518.00509.00515.0056002882000
2016-09-29510.00518.00510.00513.00100005127100
2016-09-28526.00526.00505.00515.003130016083400
2016-09-27514.00527.00513.00524.002480012879200
2016-09-26522.00527.00522.00524.002820014801100
2016-09-23515.00522.00515.00521.001990010358800
2016-09-21514.00518.00509.00518.002970015260600
2016-09-20506.00515.00502.00509.006590033662500
2016-09-16501.00506.00500.00506.004090020623700
2016-09-15498.00502.00492.00494.0085004205800
2016-09-14499.00505.00494.00504.0084004222400
2016-09-13501.00505.00500.00505.0099004972600
2016-09-12493.00503.00493.00498.002300011467700
2016-09-09495.00501.00495.00501.00179008936600
2016-09-08493.00499.00490.00499.00165008166000
2016-09-07485.00495.00485.00495.002250011076800
2016-09-06480.00490.00480.00490.002710013159700
2016-09-05480.00483.00476.00481.0030001438100
2016-09-02470.00482.00470.00482.00207009887500
2016-09-01468.00468.00465.00468.0059002758000
2016-08-31465.00470.00459.00468.00203009464900
2016-08-30467.00468.00465.00468.005590026094500
2016-08-29467.00468.00461.00464.00112005199700
2016-08-26466.00467.00458.00459.0091004192500
2016-08-25461.00466.00461.00462.00183008473700
2016-08-24457.00462.00456.00460.002800012866100
2016-08-23462.00464.00458.00458.00124005701800
2016-08-22463.00463.00455.00462.00140006432800
2016-08-19461.00466.00461.00463.00115005335900
2016-08-18468.00468.00461.00461.00109005046500
2016-08-17470.00472.00464.00469.00178008332200
2016-08-16473.00474.00458.00468.00114005346300
2016-08-15474.00477.00472.00477.001900903600
2016-08-12475.00481.00474.00474.0038001814200
2016-08-10490.00490.00480.00481.00130006296600
2016-08-09482.00495.00482.00495.00135006589800
2016-08-08481.00490.00475.00482.0081003913600
2016-08-05481.00485.00470.00481.003590017209200
2016-08-04487.00489.00482.00484.0099004805700
2016-08-03494.00497.00483.00490.002660013003200
2016-08-02498.00504.00497.00501.00133006664300
2016-08-01507.00507.00496.00500.00111005549600
2016-07-29503.00509.00498.00508.00186009381500
2016-07-28508.00510.00504.00506.00121006135100
2016-07-27496.00508.00496.00500.004650023396200
2016-07-26497.00499.00490.00494.00135006677600
2016-07-25505.00508.00500.00500.003230016274600
2016-07-22505.00510.00502.00502.00193009753000
2016-07-21509.00513.00508.00508.003440017577900
2016-07-20511.00514.00507.00508.002200011241700
2016-07-19515.00517.00512.00517.003660018801400
2016-07-15517.00524.00514.00519.002500012978600
2016-07-14516.00521.00511.00520.002150011105600
2016-07-13521.00527.00509.00516.003140016306400
2016-07-12530.00533.00519.00521.007090037062000
2016-07-11527.00534.00516.00528.003580018842300
2016-07-08526.00539.00521.00525.007930041955100
2016-07-07518.00535.00518.00526.007030037217600
2016-07-06500.00525.00495.00522.0018540095366300
2016-07-05487.00519.00487.00509.00248700124594500
2016-07-04489.00490.00479.00487.0013270064514400
2016-07-01505.00508.00487.00492.00247600123399300
2016-06-30512.00512.00501.00512.00967600492361700
2016-06-29432.00432.00432.00432.0010160043891200
2016-06-28358.00365.00352.00352.0044001578100
2016-06-27352.00359.00352.00358.0043001523400
2016-06-24362.00365.00348.00349.00189006789600
2016-06-23367.00367.00364.00364.00161005871300
2016-06-22367.00368.00366.00367.0043001576800
2016-06-21367.00368.00365.00368.0055002014300
2016-06-20366.00367.00366.00367.001500549200
2016-06-17366.00368.00365.00365.001500549700
2016-06-16367.00367.00365.00366.0031001134900
2016-06-15366.00371.00366.00367.0058002127100
2016-06-14367.00368.00367.00367.0093003414600
2016-06-13368.00368.00368.00368.0046001692800
2016-06-10369.00369.00368.00368.002200811400
2016-06-09370.00370.00368.00369.0053001955600
2016-06-08369.00370.00368.00368.0039001438300
2016-06-07371.00371.00367.00370.00157005801700
2016-06-06372.00372.00370.00371.001400518700
2016-06-03371.00373.00370.00371.00800297100
2016-06-02373.00374.00370.00371.0042001561400
2016-06-01374.00374.00370.00370.0068002527400
2016-05-31371.00373.00371.00373.00700260100
2016-05-30375.00375.00371.00371.0039001460600
2016-05-27372.00372.00370.00370.0061002264900
2016-05-26375.00375.00371.00374.00141005259200
2016-05-25376.00376.00372.00373.0085003186600
2016-05-24375.00375.00374.00375.0060002248900
2016-05-23373.00373.00371.00372.0037001376900
2016-05-20369.00373.00368.00371.0097003587600
2016-05-19372.00373.00370.00370.0053001968400
2016-05-18370.00373.00367.00372.00171006319400
2016-05-17373.00375.00371.00375.00204007598000
2016-05-16373.00376.00373.00375.0062002319500
2016-05-13378.00378.00374.00375.00211007940200
2016-05-12375.00378.00372.00377.00188007044200
2016-05-11378.00378.00371.00374.007240027141700
2016-05-10388.00395.00387.00388.008450032940300
2016-05-09388.00390.00387.00390.00226008777900
2016-05-06387.00390.00387.00388.00115004469700
2016-05-02385.00388.00385.00386.002860011049900
2016-04-28389.00391.00387.00387.00172006699900
2016-04-27390.00392.00388.00388.00152005924900
2016-04-26392.00393.00390.00390.00171006695800
2016-04-25390.00392.00389.00392.00155006050900
2016-04-22388.00390.00388.00390.0066002566500
2016-04-21386.00389.00386.00388.0072002787600
2016-04-20387.00387.00385.00387.0058002240100
2016-04-19384.00387.00384.00387.0066002545100
2016-04-18385.00385.00382.00383.0053002032500
2016-04-15384.00386.00384.00386.0086003305100
2016-04-14382.00387.00382.00384.00113004343400
2016-04-13384.00384.00382.00384.0049001879200
2016-04-12381.00384.00381.00381.0066002522500
2016-04-11382.00384.00381.00382.0058002219000
2016-04-08383.00384.00382.00384.0060002296400
2016-04-07386.00386.00383.00384.0031001192300
2016-04-06383.00390.00382.00385.0096003695300
2016-04-05382.00384.00381.00383.0089003402400
2016-04-04380.00385.00380.00384.0070002672200
2016-04-01388.00388.00380.00386.00217008339800
2016-03-31392.00393.00385.00386.00115004468000
2016-03-30395.00396.00392.00392.00103004050700
2016-03-29394.00397.00391.00396.0079003113800
2016-03-28395.00398.00394.00398.00163006451700
2016-03-25393.00394.00390.00393.0096003769000
2016-03-24392.00392.00391.00392.0059002311500
2016-03-23392.00393.00389.00391.0061002390400
2016-03-22392.00392.00385.00391.00124004839700
2016-03-18388.00390.00388.00388.0066002563900
2016-03-17390.00391.00388.00391.0079003081400
2016-03-16390.00390.00387.00389.0096003743300
2016-03-15391.00391.00388.00388.0058002261600
2016-03-14390.00391.00386.00391.0070002726300
2016-03-11388.00390.00386.00390.0075002913000
2016-03-10383.00388.00383.00388.0059002280600
2016-03-09387.00387.00385.00387.002000773200
2016-03-08388.00388.00383.00387.001900735000
2016-03-07387.00388.00385.00386.0039001508900
2016-03-04385.00388.00382.00383.0039001501500
2016-03-03386.00388.00381.00386.0072002749200
2016-03-02385.00388.00385.00385.0059002276500
2016-03-01386.00386.00383.00385.0043001653300
2016-02-29383.00388.00381.00382.0061002347200
2016-02-26382.00385.00382.00383.001700653600
2016-02-25386.00386.00381.00385.0038001466200
2016-02-24380.00383.00380.00380.001200456300
2016-02-23381.00385.00380.00385.0052001996200
2016-02-22381.00382.00378.00382.0028001065100
2016-02-19381.00381.00381.00381.0029001104900
2016-02-18380.00381.00376.00381.0056002127200
2016-02-17375.00378.00373.00375.0027001012000
2016-02-16368.00375.00368.00375.0036001344300
2016-02-15367.00374.00366.00374.0085003129200
2016-02-12365.00373.00363.00364.00139005077200
2016-02-10378.00380.00376.00377.0072002711100
2016-02-09381.00382.00377.00380.00107004051700
2016-02-08385.00385.00380.00383.0031001190900
2016-02-05379.00384.00378.00380.0040001521500
2016-02-04381.00381.00378.00379.0061002315200
2016-02-03386.00388.00379.00379.00228008666600
2016-02-02390.00390.00388.00389.0049001907900
2016-02-01388.00388.00381.00387.0099003824100
2016-01-29384.00387.00380.00386.0050001913400
2016-01-28382.00384.00382.00384.002600995400
2016-01-27381.00382.00376.00378.0055002081600
2016-01-26380.00380.00375.00376.002300867900
2016-01-25389.00389.00367.00375.00120004593700
2016-01-22377.00379.00371.00378.0065002446000
2016-01-21379.00380.00369.00369.00244009117400
2016-01-20380.00383.00380.00381.0054002058700
2016-01-19378.00382.00377.00379.0063002385300
2016-01-18382.00383.00378.00378.0069002624900
2016-01-15382.00383.00382.00382.001200458500
2016-01-14384.00384.00380.00381.00153005834600
2016-01-13381.00384.00381.00384.0034001299600
2016-01-12385.00386.00381.00381.00161006163700
2016-01-08386.00386.00384.00384.00121004659900
2016-01-07386.00387.00386.00386.0054002085400
2016-01-06388.00388.00384.00386.0062002395300
2016-01-05387.00389.00382.00386.00122004691200
2016-01-04388.00389.00386.00387.00130005043100
2015-12-30383.00386.00383.00385.0077002961100
2015-12-29385.00385.00384.00385.0032001230000
2015-12-28383.00385.00383.00383.0075002880200
2015-12-25385.00385.00380.00383.004070015575100
2015-12-24385.00388.00380.00380.002740010489900
2015-12-22384.00385.00381.00384.0068002604000
2015-12-21382.00392.00381.00384.00205007870100
2015-12-18382.00383.00381.00383.00142005420300
2015-12-17382.00385.00381.00382.00104003978900
2015-12-16384.00384.00380.00383.00156005963000
2015-12-15382.00385.00381.00381.00106004055000
2015-12-14385.00385.00381.00382.0080003060600
2015-12-11382.00383.00380.00383.00109004161100
2015-12-10382.00383.00381.00382.00143005461000
2015-12-09383.00386.00382.00382.0098003752600
2015-12-08386.00386.00383.00383.0089003424000
2015-12-07382.00385.00381.00383.00122004666100
2015-12-04385.00385.00381.00381.00110004216700
2015-12-03384.00386.00384.00385.00119004580900
2015-12-02382.00385.00382.00383.0095003637700
2015-12-01385.00385.00382.00382.0084003217700
2015-11-30383.00385.00382.00385.0051001954000
2015-11-27382.00383.00382.00382.0077002943100
2015-11-26383.00384.00382.00382.0087003331700
2015-11-25386.00386.00384.00384.0052002004800
2015-11-24384.00388.00383.00387.00196007554500
2015-11-20383.00383.00381.00382.0071002713500
2015-11-19383.00385.00381.00381.0078002982800
2015-11-18382.00389.00381.00381.00243009304200

   ※ 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