[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 
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
2016-03-151898.001926.001896.001918.003450066035300
2016-03-141900.001910.001892.001896.004270081079600
2016-03-111884.001898.001865.001893.0057400108236100
2016-03-101892.001897.001877.001897.004220079842900
2016-03-091870.001888.001856.001875.003150058881100
2016-03-081869.001883.001842.001875.0059100109969600
2016-03-071880.001886.001851.001864.003390063215100
2016-03-041860.001875.001845.001872.003830071271600
2016-03-031855.001861.001833.001860.003940072850800
2016-03-021854.001867.001827.001864.004630085862400
2016-03-011802.001819.001799.001806.003240058536600
2016-02-291870.001879.001802.001802.004960091129300
2016-02-261841.001859.001836.001846.002950054487400
2016-02-251799.001841.001799.001828.003950072055500
2016-02-241774.001799.001764.001799.005470097709700
2016-02-231803.001805.001770.001774.003570063661300
2016-02-221781.001807.001774.001801.001910034206500
2016-02-191790.001790.001761.001774.004130073192700
2016-02-181833.001838.001784.001793.003130056561500
2016-02-171784.001825.001784.001809.003030054579900
2016-02-161800.001812.001784.001784.003270058711700
2016-02-151776.001810.001755.001805.003350060050300
2016-02-121780.001789.001712.001712.0078400136588200
2016-02-101894.001897.001801.001811.0057300104810500
2016-02-091860.001895.001860.001866.004140077643200
2016-02-081883.001919.001864.001913.001990037685800
2016-02-051888.001889.001864.001883.002970055672600
2016-02-041902.001907.001882.001888.002000037880600
2016-02-031930.001933.001895.001911.003780072323700
2016-02-021930.001964.001929.001947.004510087842400
2016-02-011953.001969.001930.001947.0059700116352600
2016-01-291900.001935.001895.001935.003850073793100
2016-01-281860.001897.001855.001890.003100058177300
2016-01-271845.001883.001845.001882.002870053465400
2016-01-261836.001847.001816.001828.002570047127000
2016-01-251800.001840.001765.001836.002790050422600
2016-01-221728.001749.001706.001745.004780082601700
2016-01-211751.001770.001696.001696.005590097044200
2016-01-201807.001820.001770.001770.004950088619100
2016-01-191829.001842.001803.001804.002890052523800
2016-01-181820.001839.001791.001834.003470062907800
2016-01-151850.001865.001828.001829.003530065027800
2016-01-141853.001853.001814.001835.004730086451900
2016-01-131890.001890.001845.001854.004960092700700
2016-01-121881.001884.001821.001821.0077900144034200
2016-01-081900.001918.001884.001885.004350082411400
2016-01-071915.001926.001900.001900.004090077988500
2016-01-061932.001945.001910.001917.002990057513600
2016-01-051913.001947.001903.001932.003080059380100
2016-01-041930.001932.001910.001911.003010057721700
2015-12-301925.001931.001918.001930.001990038335200
2015-12-291898.001915.001886.001915.002310044026700
2015-12-281895.001908.001886.001906.002350044613600
2015-12-251900.001902.001886.001890.003790071725500
2015-12-241904.001911.001896.001897.002960056241100
2015-12-221902.001907.001896.001896.003130059492000
2015-12-211909.001929.001896.001903.004570087001000
2015-12-181958.001958.001911.001911.0071200137595300
2015-12-171940.001956.001932.001952.0072200140562100
2015-12-161911.001926.001900.001926.004740090811200
2015-12-151905.001910.001895.001897.004370083026200
2015-12-141900.001915.001899.001905.004020076592400
2015-12-111900.001927.001900.001917.004970094832200
2015-12-101904.001908.001900.001900.003550067552200
2015-12-091921.001929.001904.001905.005160098579700
2015-12-081928.001937.001920.001921.002580049672400
2015-12-071935.001942.001927.001928.002600050275600
2015-12-041925.001934.001917.001923.003830073590900
2015-12-031930.001936.001921.001929.0059700115152900
2015-12-021944.001958.001941.001953.002800054649800
2015-12-011944.001950.001938.001943.002670051880300
2015-11-301955.001955.001931.001944.004100079537500
2015-11-271950.001954.001938.001945.002110041066200
2015-11-261937.001954.001937.001946.002020039326200

   ※ 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