[2594 東証1部] キーコーヒー 日足 時系列データ

[2594 東証1部] キーコーヒー (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212210.002227.002210.002215.00122000269972800
2017-09-202213.002227.002206.002210.0046400102781800
2017-09-192195.002225.002192.002222.0064600142810600
2017-09-152200.002202.002184.002194.003900085502400
2017-09-142200.002214.002195.002195.003320073088200
2017-09-132200.002212.002197.002206.002250049625500
2017-09-122208.002208.002192.002198.002250049464100
2017-09-112202.002209.002188.002188.003000065995100
2017-09-082181.002200.002181.002190.003650079867600
2017-09-072189.002203.002188.002198.003020066277900
2017-09-062171.002190.002164.002182.003070066855600
2017-09-052182.002186.002170.002171.003290071526800
2017-09-042198.002198.002173.002175.0054900119788200
2017-09-012220.002221.002194.002197.003450076032600
2017-08-312211.002231.002210.002220.004110091257600
2017-08-302218.002219.002205.002211.002530055983700
2017-08-292200.002215.002200.002208.002260049874800
2017-08-282198.002208.002195.002207.002810061889900
2017-08-252193.002204.002188.002197.002010044138400
2017-08-242185.002194.002180.002193.001660036308300
2017-08-232177.002186.002176.002181.001960042733000
2017-08-222185.002187.002173.002176.001970042919700
2017-08-212180.002191.002176.002187.001620035366800
2017-08-182179.002186.002162.002179.002820061328000
2017-08-172191.002194.002179.002184.001800039341200
2017-08-162175.002195.002170.002183.002600056737400
2017-08-152170.002185.002165.002176.003290071626900
2017-08-142182.002184.002159.002159.0073200158646600
2017-08-102204.002204.002184.002190.003530077387600
2017-08-092201.002214.002192.002196.004270093873300
2017-08-082205.002220.002205.002220.002700059764300
2017-08-072200.002212.002195.002211.002210048727900
2017-08-042191.002198.002185.002196.001640035956300
2017-08-032191.002202.002191.002198.001940042593600
2017-08-022205.002206.002191.002200.002410053039900
2017-08-012199.002201.002186.002199.001680036880100
2017-07-312187.002204.002180.002183.003620079279700
2017-07-282185.002198.002185.002189.002700059061400
2017-07-272184.002204.002182.002193.002690058952600
2017-07-262183.002188.002181.002184.001940042348600
2017-07-252188.002190.002182.002183.003000065545800
2017-07-242193.002196.002182.002195.003320072671900
2017-07-212183.002194.002182.002194.001760038524500
2017-07-202188.002194.002184.002188.002240049007700
2017-07-192189.002209.002188.002188.003260071587200
2017-07-182197.002197.002183.002190.002070045333500
2017-07-142185.002199.002185.002189.001340029357200
2017-07-132188.002194.002182.002191.001610035222300
2017-07-122196.002196.002184.002188.001950042715100
2017-07-112188.002198.002183.002196.002240049066800
2017-07-102188.002198.002186.002188.001750038323100
2017-07-072193.002199.002185.002187.003390074218400
2017-07-062191.002213.002191.002200.002990065910800
2017-07-052197.002208.002186.002204.003390074442600
2017-07-042196.002203.002189.002197.003460075936300
2017-07-032198.002215.002193.002197.003220070886000
2017-06-302210.002210.002187.002198.004170091544800
2017-06-292193.002214.002190.002214.003170069872100
2017-06-282201.002201.002188.002193.003090067748100
2017-06-272200.002201.002190.002196.002440053552300
2017-06-262203.002208.002191.002191.002270049878000
2017-06-232188.002199.002182.002195.002570056340500
2017-06-222196.002205.002191.002197.002070045480200
2017-06-212201.002209.002198.002199.001900041850400
2017-06-202198.002209.002193.002201.003410075046500
2017-06-192199.002205.002188.002203.002190048135600
2017-06-162191.002201.002188.002195.002320050862700
2017-06-152192.002214.002190.002191.002340051399200
2017-06-142194.002216.002192.002192.003680081059400
2017-06-132195.002217.002195.002197.001960043217200
2017-06-122205.002210.002195.002204.002570056639500
2017-06-092200.002214.002194.002204.0047800105279600
2017-06-082220.002222.002200.002201.0052500115940100
2017-06-072214.002225.002205.002222.002980066062700
2017-06-062220.002227.002210.002214.002910064533300
2017-06-052219.002231.002202.002222.003970088168100
2017-06-022214.002228.002204.002219.0048700107903500
2017-06-012185.002221.002185.002214.003370074435200
2017-05-312205.002208.002181.002189.002700059155600
2017-05-302208.002212.002191.002206.002990065864100
2017-05-292199.002216.002197.002211.002000044209200
2017-05-262200.002202.002190.002191.002050044990800
2017-05-252222.002222.002200.002200.002520055634500
2017-05-242219.002223.002209.002210.002130047165900
2017-05-232185.002215.002185.002212.003010066325600
2017-05-222197.002202.002187.002192.002010044109700
2017-05-192185.002204.002182.002188.002790061052300
2017-05-182210.002210.002188.002203.004300094552800
2017-05-172227.002230.002210.002221.002280050674900
2017-05-162265.002268.002228.002231.003640081612800
2017-05-152260.002274.002260.002263.002530057342300
2017-05-122240.002263.002238.002260.002860064419800
2017-05-112259.002273.002254.002262.002850064537200
2017-05-102253.002269.002249.002259.002940066340000
2017-05-092269.002296.002260.002263.004000090930900
2017-05-082240.002283.002240.002283.0062700142424600
2017-05-022213.002238.002210.002225.003030067526500
2017-05-012205.002217.002205.002213.001290028528200
2017-04-282219.002223.002205.002205.003250071887200
2017-04-272203.002220.002196.002215.003130069289200
2017-04-262223.002223.002192.002203.003210070740900
2017-04-252219.002224.002203.002210.002930064898000
2017-04-242211.002222.002202.002213.003110068789500
2017-04-212190.002212.002188.002209.002750060561100
2017-04-202208.002208.002178.002183.002660058184400
2017-04-192187.002210.002178.002200.003330073239700
2017-04-182170.002187.002163.002177.002260049122000
2017-04-172124.002164.002124.002164.001890040717200
2017-04-142157.002157.002121.002124.003630077471400
2017-04-132159.002180.002150.002171.002730059160800
2017-04-122177.002179.002160.002174.002290049714100
2017-04-112169.002187.002166.002177.002140046587800
2017-04-102190.002198.002168.002169.001820039664700
2017-04-072168.002194.002168.002179.002070045106300
2017-04-062200.002200.002156.002169.003690080080600
2017-04-052210.002223.002189.002190.002380052405100
2017-04-042202.002227.002196.002211.0045900101503900
2017-04-032190.002216.002180.002202.003630079684800
2017-03-312275.002275.002181.002181.0071900159020900
2017-03-302260.002308.002260.002275.0067700154758600
2017-03-292229.002260.002229.002254.00133600299770000
2017-03-282338.002348.002287.002287.00297800691231800
2017-03-272330.002352.002328.002342.00100200234222600
2017-03-242309.002330.002307.002330.0047100109137700
2017-03-232320.002322.002307.002313.0068600158977800
2017-03-222322.002338.002316.002322.004290099831400
2017-03-212322.002337.002314.002332.004150096604400
2017-03-172306.002322.002296.002322.003450079759900
2017-03-162286.002307.002278.002306.004170095827100
2017-03-152285.002287.002270.002285.002220050620300
2017-03-142270.002293.002256.002287.002860065109700
2017-03-132239.002260.002239.002260.002890065141800
2017-03-102242.002243.002232.002239.0044800100368600
2017-03-092225.002226.002214.002224.001650036684700
2017-03-082230.002230.002211.002211.002970065831000
2017-03-072225.002237.002223.002227.002210049290900
2017-03-062230.002233.002221.002224.001840040969400
2017-03-032222.002230.002215.002222.002600057813400
2017-03-022210.002225.002203.002218.003300073123700
2017-03-012197.002205.002188.002198.002410052929400
2017-02-282183.002208.002178.002194.0045600100043800
2017-02-272193.002197.002164.002172.003280071483300
2017-02-242195.002200.002180.002193.002160047401900
2017-02-232184.002193.002179.002192.001240027113700
2017-02-222196.002196.002178.002184.001790039104300
2017-02-212197.002197.002183.002190.002810061524100
2017-02-202182.002199.002168.002197.002040044645600
2017-02-172173.002173.002151.002168.002320050193900
2017-02-162190.002192.002173.002173.002660057985000
2017-02-152172.002189.002165.002186.003050066501100
2017-02-142161.002169.002153.002155.002590055980600
2017-02-132146.002155.002134.002153.002850061176700
2017-02-102109.002128.002106.002125.003290069665300
2017-02-092093.002093.002076.002085.002880059996900
2017-02-082087.002092.002080.002092.001870039035700
2017-02-072105.002105.002086.002087.002520052735600
2017-02-062109.002118.002092.002105.002380050038000
2017-02-032076.002106.002076.002100.002490052204300
2017-02-022111.002113.002072.002076.0051700108141800
2017-02-012117.002122.002100.002109.0050100105510900
2017-01-312158.002162.002102.002115.0087300185537800
2017-01-302177.002206.002160.002180.004200091697500
2017-01-272175.002194.002175.002177.002770060466700
2017-01-262197.002197.002160.002177.003090067294700
2017-01-252190.002203.002173.002177.001740037949700
2017-01-242181.002190.002170.002178.002010043828800
2017-01-232202.002202.002172.002178.002440053235000
2017-01-202193.002214.002184.002213.002650058367000
2017-01-192188.002190.002178.002184.001930042169500
2017-01-182154.002177.002151.002167.002860061808500
2017-01-172210.002211.002157.002157.004080088922300
2017-01-162216.002232.002213.002215.004380097251500
2017-01-132221.002240.002216.002232.003710082719300
2017-01-122246.002250.002216.002227.003680082014100
2017-01-112229.002248.002224.002237.003640081407100
2017-01-102240.002240.002212.002227.004070090638000
2017-01-062202.002237.002190.002235.0062800139289800
2017-01-052227.002234.002210.002218.003320073728300
2017-01-042185.002220.002185.002220.0058400128892400
2016-12-302153.002180.002152.002177.003040066016600
2016-12-292166.002172.002150.002165.002450052972000
2016-12-282154.002165.002144.002164.002250048579500
2016-12-272160.002168.002150.002156.002030043806400
2016-12-262165.002174.002148.002169.002330050402400
2016-12-222165.002165.002136.002150.002510053913100
2016-12-212182.002187.002155.002170.003070066692900
2016-12-202166.002180.002165.002179.003320072203300
2016-12-192146.002167.002130.002159.003520075758400
2016-12-162140.002157.002134.002157.0046700100388500
2016-12-152127.002144.002115.002122.003710078977700
2016-12-142122.002130.002115.002130.002490052878800
2016-12-132095.002128.002084.002127.003870081726900
2016-12-122100.002107.002080.002106.003740078472600
2016-12-092073.002084.002063.002082.0051300106530800
2016-12-082054.002077.002045.002073.002960061112000
2016-12-072016.002043.002015.002036.003050062028300
2016-12-062048.002048.002014.002014.003010060817700
2016-12-052040.002049.002012.002018.002890058545500
2016-12-022064.002067.002025.002037.003900079807400
2016-12-012097.002098.002073.002075.002150044789100
2016-11-302089.002089.002074.002088.002600054218400
2016-11-292073.002089.002073.002081.001780037049200
2016-11-282065.002088.002063.002083.002000041541500
2016-11-252082.002082.002061.002071.002350048635000
2016-11-242110.002110.002080.002085.002590054350200
2016-11-222096.002110.002088.002105.0048900102854800
2016-11-212062.002098.002062.002096.0055700116296700
2016-11-182054.002061.002046.002057.003310068080000
2016-11-172033.002054.002030.002051.002870058737200
2016-11-162040.002049.002030.002045.002320047380500
2016-11-152040.002045.002018.002020.003690074917900
2016-11-142020.002054.002018.002038.003170064655500
2016-11-112017.002027.001998.002003.003780075960800
2016-11-101994.002020.001981.001996.004730094457200
2016-11-092032.002047.001960.001963.0055500110516400
2016-11-082050.002059.002029.002032.003600073455100
2016-11-072060.002068.002035.002046.004010082161300
2016-11-042050.002069.002037.002056.004010082276900
2016-11-022079.002079.002064.002077.004060084177000
2016-11-012080.002086.002067.002083.003580074403700
2016-10-312075.002084.002060.002081.004460092621600
2016-10-282051.002080.002050.002075.0082000169543500
2016-10-272044.002050.002038.002048.0064400131771000
2016-10-262030.002045.002019.002044.0087900179033300
2016-10-251954.002030.001954.002030.00173900347755400
2016-10-241950.001980.001910.001935.00119900233657900
2016-10-211957.001959.001932.001939.003760073168300
2016-10-201943.001960.001933.001959.0059900116909300
2016-10-191923.001944.001922.001940.0052400101416500
2016-10-181910.001921.001903.001920.004020077030500
2016-10-171909.001915.001894.001914.002800053390800
2016-10-141910.001913.001901.001907.001870035679900
2016-10-131913.001913.001897.001910.002430046313100
2016-10-121900.001912.001900.001905.003020057576200
2016-10-111882.001908.001882.001908.003560067624200
2016-10-071891.001896.001878.001882.005080095622400
2016-10-061894.001903.001888.001898.002600049341800
2016-10-051903.001904.001894.001898.002820053574200
2016-10-041904.001905.001893.001904.002300043726100
2016-10-031901.001911.001888.001904.003540067382200
2016-09-301896.001896.001880.001892.003060057842700
2016-09-291894.001899.001882.001898.003730070645200
2016-09-281882.001895.001871.001891.0098100184820400
2016-09-271903.001912.001891.001903.00299900570543800
2016-09-261945.001948.001921.001936.00121800236290200
2016-09-231901.001938.001901.001936.0079300152000200
2016-09-211894.001921.001894.001920.0092300175509500
2016-09-201908.001916.001899.001903.0088800169248800
2016-09-161920.001920.001911.001913.003260062448000
2016-09-151912.001925.001912.001917.002300044072700

   ※ 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