[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 
2017-03-232320.002322.002307.002313.0068600158977800
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
2016-09-141916.001923.001912.001915.002440046756800
2016-09-131918.001927.001912.001920.002910055841200
2016-09-121914.001929.001913.001924.002340044920000
2016-09-091941.001947.001931.001936.003200062074700
2016-09-081928.001948.001928.001948.002940057044400
2016-09-071920.001931.001916.001923.002580049611500
2016-09-061916.001937.001916.001926.001570030255800
2016-09-051935.001940.001911.001916.002990057498800
2016-09-021932.001950.001931.001935.001830035473100
2016-09-011927.001945.001927.001944.002000038777700
2016-08-311915.001927.001912.001927.001840035321900
2016-08-301901.001920.001901.001915.001260024086400
2016-08-291908.001913.001901.001912.001410026919700
2016-08-261896.001910.001890.001891.002440046229700
2016-08-251906.001911.001897.001898.001340025496100
2016-08-241917.001917.001900.001902.001430027261500
2016-08-231896.001921.001896.001902.002170041255900
2016-08-221906.001924.001896.001910.001720032794900
2016-08-191911.001916.001905.001908.001050020055400
2016-08-181934.001934.001905.001906.002270043530500
2016-08-171936.001937.001916.001923.001730033291200
2016-08-161955.001969.001943.001943.001870036533700
2016-08-151970.001970.001956.001960.00850016680700
2016-08-121939.001964.001939.001964.001880036759900
2016-08-101948.001949.001930.001939.001550030082500
2016-08-091930.001944.001927.001944.00960018593500
2016-08-081939.001940.001926.001935.001480028621800
2016-08-051933.001939.001907.001927.001220023493200
2016-08-041942.001943.001895.001913.001970037699000
2016-08-031953.001957.001935.001938.001850035966200
2016-08-021971.001971.001956.001957.001300025527100
2016-08-011966.001973.001949.001971.002630051662500
2016-07-291965.001970.001951.001970.001980038837200
2016-07-281960.001970.001953.001970.002910057165600
2016-07-271963.001970.001950.001961.002530049679700
2016-07-261964.001966.001947.001952.003890076122200
2016-07-251921.001970.001905.001964.0062400121456500
2016-07-221900.001920.001898.001920.001660031696300
2016-07-211913.001919.001905.001909.001290024673600
2016-07-201913.001913.001895.001913.001600030487900
2016-07-191909.001917.001903.001915.001400026752600
2016-07-151916.001920.001901.001909.002270043377200
2016-07-141900.001928.001900.001910.002200042147300
2016-07-131917.001932.001892.001900.002690051486800
2016-07-121916.001935.001908.001917.003540068019800
2016-07-111872.001915.001872.001914.002880054939400
2016-07-081898.001898.001864.001864.001850034691200
2016-07-071896.001896.001876.001882.001570029548300
2016-07-061885.001894.001867.001891.001760033108600
2016-07-051899.001899.001877.001890.001250023587200
2016-07-041887.001899.001879.001899.001630030839000
2016-07-011894.001909.001888.001890.002900055058400
2016-06-301894.001906.001890.001893.002920055417700
2016-06-291882.001893.001864.001892.002840053485900
2016-06-281837.001884.001828.001879.003600067217600
2016-06-271853.001853.001825.001847.002980054956100
2016-06-241840.001865.001759.001773.0061900111218000
2016-06-231850.001850.001825.001844.001720031612400
2016-06-221850.001863.001840.001853.001340024838600
2016-06-211835.001859.001830.001850.001990036657300
2016-06-201825.001855.001825.001835.003810070106600
2016-06-171830.001842.001821.001829.001990036443100
2016-06-161830.001835.001808.001818.002760050206100
2016-06-151840.001845.001825.001830.002750050493100
2016-06-141843.001860.001823.001846.002240041192600
2016-06-131875.001875.001844.001844.003180058995900
2016-06-101897.001897.001865.001887.004710089024300
2016-06-091882.001884.001875.001882.001950036659500
2016-06-081879.001887.001869.001883.002590048672200
2016-06-071856.001880.001856.001876.002200041168100
2016-06-061841.001866.001828.001862.002410044738300
2016-06-031826.001855.001826.001853.002010037098600
2016-06-021846.001858.001821.001824.002040037408100
2016-06-011854.001861.001851.001854.00890016512200
2016-05-311854.001865.001843.001865.002170040333000
2016-05-301839.001862.001835.001855.002140039556800
2016-05-271817.001840.001815.001833.002450044772500
2016-05-261827.001827.001817.001825.001320024048600
2016-05-251827.001832.001812.001817.001530027855700
2016-05-241812.001815.001806.001811.001020018475700
2016-05-231805.001818.001800.001813.002200039759400
2016-05-201795.001820.001792.001808.002250040632100
2016-05-191801.001809.001794.001796.001760031676600
2016-05-181802.001810.001792.001799.002700048510100
2016-05-171824.001824.001786.001800.003700066557500
2016-05-161870.001870.001800.001805.005190094140800
2016-05-131878.001887.001801.001846.004210078408200
2016-05-121882.001884.001865.001884.002340043820900
2016-05-111880.001887.001867.001883.003190059935000
2016-05-101838.001874.001838.001874.002810052390500
2016-05-091825.001847.001813.001839.002510045998400
2016-05-061822.001825.001801.001813.002970053718600
2016-05-021811.001820.001798.001814.002930052943500
2016-04-281865.001886.001833.001836.003300061397600
2016-04-271847.001862.001845.001857.001820033745900
2016-04-261841.001850.001830.001838.001890034780100
2016-04-251840.001847.001827.001841.001610029619600
2016-04-221844.001844.001821.001837.002550046712800
2016-04-211844.001849.001825.001839.002710049782500
2016-04-201821.001837.001819.001822.002160039427400
2016-04-191825.001837.001821.001832.001280023422300
2016-04-181802.001814.001787.001805.003090055707000
2016-04-151829.001841.001822.001825.002710049551600
2016-04-141816.001850.001809.001850.003840070436500
2016-04-131800.001810.001792.001805.001870033707800
2016-04-121808.001809.001785.001787.002490044699200
2016-04-111797.001808.001782.001791.002650047509100
2016-04-081778.001810.001770.001797.002990053622400
2016-04-071768.001794.001768.001788.001830032641500
2016-04-061787.001791.001759.001777.004040071769100
2016-04-051831.001832.001794.001795.003690066735400
2016-04-041820.001832.001804.001811.003980072277700
2016-04-011860.001860.001800.001801.0061600111962800
2016-03-311905.001907.001865.001866.004630086951500
2016-03-301908.001919.001887.001907.0056900107996400
2016-03-291932.001939.001895.001906.00128000245136100
2016-03-281952.001970.001951.001970.00201500394423400
2016-03-251941.001961.001941.001952.0059300115635600
2016-03-241952.001955.001935.001936.0066000128484400
2016-03-231936.001966.001930.001934.0064000124528100
2016-03-221921.001936.001919.001936.0055900107738100
2016-03-181928.001928.001907.001921.004860093146600
2016-03-171924.001934.001920.001930.003050058771600
2016-03-161915.001932.001911.001922.002310044422000

   ※ 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