[2660 東証1部] キリン堂 日足 時系列データ

[2660 東証1部] キリン堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-08-12683.00698.00683.00693.0084005790900
2014-08-11683.00698.00683.00690.0075005170500
2014-08-08687.00690.00680.00680.0065004452300
2014-08-07687.00689.00686.00687.0082005637000
2014-08-06681.00688.00681.00686.00108007395700
2014-08-05694.00698.00690.00690.0066004572000
2014-08-04708.00708.00694.00698.0089006214300
2014-08-01692.00710.00692.00701.001530010724900
2014-07-31705.00707.00702.00705.00136009589000
2014-07-30706.00712.00706.00708.0085006012400
2014-07-29707.00711.00707.00709.0065004604300
2014-07-28705.00707.00697.00707.0048003380900
2014-07-25709.00709.00695.00706.00126008880600
2014-07-24699.00708.00695.00698.0090006300200
2014-07-23700.00704.00699.00699.001700011903500
2014-07-22720.00720.00711.00716.002840020367800
2014-07-18703.00707.00698.00707.00128009016600
2014-07-17699.00705.00698.00703.00122008568900
2014-07-16699.00699.00695.00696.00105007316500
2014-07-15697.00699.00694.00696.0065004522500
2014-07-14699.00699.00691.00697.002310016119500
2014-07-11681.00690.00679.00689.001550010571700
2014-07-10690.00690.00685.00687.001830012611400
2014-07-09684.00688.00683.00688.00105007199200
2014-07-08680.00686.00679.00683.00109007429300
2014-07-07683.00683.00681.00683.0050003413300
2014-07-04684.00687.00683.00683.00100006841000
2014-07-03685.00687.00681.00684.00102006978200
2014-07-02686.00693.00686.00687.00134009223300
2014-07-01688.00690.00670.00685.001590010890700
2014-06-30676.00694.00676.00688.0079005406900
2014-06-27682.00682.00675.00676.0097006588100
2014-06-26680.00685.00680.00680.0059004014400
2014-06-25695.00710.00680.00680.003760026015500
2014-06-24679.00686.00679.00686.001510010300800
2014-06-23679.00679.00676.00679.00108007320800
2014-06-20678.00680.00674.00679.001560010578600
2014-06-19669.00680.00668.00680.002340015747900
2014-06-18668.00668.00662.00667.0080005333100
2014-06-17664.00666.00661.00665.0059003919300
2014-06-16664.00664.00660.00660.00115007628700
2014-06-13655.00659.00655.00656.00121007934400
2014-06-12655.00655.00651.00652.0021001371900
2014-06-11650.00658.00650.00653.0056003658700
2014-06-10652.00658.00652.00654.0034002224300
2014-06-09664.00665.00654.00655.00105006895900
2014-06-06658.00661.00654.00660.0066004337600
2014-06-05655.00658.00654.00658.0043002820700
2014-06-04655.00659.00655.00657.0018001183500
2014-06-03657.00660.00654.00656.0032002103400
2014-06-02656.00664.00655.00656.0066004338900
2014-05-30656.00660.00655.00656.0035002297800
2014-05-29653.00659.00651.00658.0017001112100
2014-05-28661.00664.00651.00658.0020001314000
2014-05-27660.00671.00653.00660.0061004063000
2014-05-26672.00672.00653.00660.0032002124400
2014-05-23675.00675.00645.00662.002700017994200
2014-05-22651.00659.00650.00658.0079005181900
2014-05-21665.00667.00648.00651.0049003221200
2014-05-20664.00677.00645.00655.005270034918100
2014-05-19652.00654.00649.00654.002070013485600
2014-05-16652.00652.00646.00649.0089005773700
2014-05-15651.00651.00646.00651.0021001365300
2014-05-14652.00652.00646.00651.0022001431200
2014-05-13642.00653.00642.00650.0026001685800
2014-05-12655.00655.00635.00640.0035002258000
2014-05-09645.00656.00645.00652.0050003264200
2014-05-08650.00650.00646.00646.0020001294800
2014-05-07650.00655.00650.00650.0072004691200
2014-05-02650.00658.00644.00656.00118007698700
2014-05-01650.00655.00645.00650.00128008346700
2014-04-30645.00650.00645.00650.0037002397400
2014-04-28652.00652.00645.00648.0033002136700
2014-04-25653.00653.00649.00652.0082005347200
2014-04-24644.00647.00642.00647.0063004061100
2014-04-23641.00646.00641.00644.0069004448500
2014-04-22646.00646.00638.00640.0047003018500
2014-04-21647.00647.00632.00636.001980012725500
2014-04-18647.00647.00640.00644.0091005854400
2014-04-17641.00645.00640.00642.00107006876500
2014-04-16626.00642.00626.00638.002440015572000
2014-04-15624.00627.00624.00625.0076004760700
2014-04-14620.00631.00620.00627.0068004259300
2014-04-11618.00631.00613.00627.001640010219700
2014-04-10629.00629.00620.00622.0056003490900
2014-04-09621.00627.00621.00624.0076004734600
2014-04-08630.00630.00621.00629.001950012235400
2014-04-07630.00638.00626.00630.00151009523800
2014-04-04619.00630.00619.00626.002370014828300
2014-04-03620.00622.00618.00619.00147009108900
2014-04-02613.00624.00607.00615.004190025808600
2014-04-01650.00650.00627.00632.003920025090300
2014-03-31635.00635.00630.00634.0095006012500
2014-03-28612.00632.00612.00631.0096006004300
2014-03-27630.00630.00610.00622.00105006492600
2014-03-26609.00627.00609.00622.001750010818600
2014-03-25620.00624.00610.00610.00118007298200
2014-03-24596.00616.00596.00600.00109006585700
2014-03-20623.00623.00603.00603.002050012644300
2014-03-19618.00622.00611.00612.001800011085600
2014-03-18616.00627.00616.00623.0073004538000
2014-03-17634.00634.00615.00616.0068004242000
2014-03-14626.00632.00624.00624.002430015228100
2014-03-13637.00637.00630.00630.0060003792800
2014-03-12630.00635.00630.00630.0046002907600
2014-03-11633.00636.00631.00632.0053003357200
2014-03-10634.00636.00628.00631.0088005552700
2014-03-07634.00639.00634.00634.0071004517900
2014-03-06630.00635.00628.00633.0036002271800
2014-03-05637.00637.00630.00630.0038002404000
2014-03-04632.00637.00625.00631.0053003348600
2014-03-03638.00638.00625.00628.0046002904400
2014-02-28633.00635.00630.00630.0081005110500
2014-02-27637.00639.00632.00633.0072004563400
2014-02-26633.00639.00632.00638.00107006781900
2014-02-25643.00649.00641.00643.00107006885800
2014-02-24648.00654.00641.00643.0046002968100
2014-02-21632.00650.00632.00644.0070004490000
2014-02-20635.00636.00630.00630.002370015009800
2014-02-19645.00645.00635.00639.00140008960000
2014-02-18639.00644.00633.00644.001940012376900
2014-02-17657.00657.00631.00632.001990012715400
2014-02-14657.00657.00637.00649.00120007777800
2014-02-13660.00661.00650.00652.001790011721200
2014-02-12660.00670.00660.00661.002910019292400
2014-02-10671.00677.00671.00675.002400016133700
2014-02-07663.00670.00662.00668.00129008587900
2014-02-06668.00668.00660.00662.0089005900800
2014-02-05666.00671.00651.00669.002040013457100
2014-02-04653.00667.00653.00659.001940012793300
2014-02-03700.00700.00692.00693.00120008345800
2014-01-31696.00705.00693.00695.0081005645400
2014-01-30700.00700.00688.00697.00124008589100
2014-01-29687.00729.00687.00707.001600011318600
2014-01-28687.00697.00681.00684.0075005143200
2014-01-27686.00692.00686.00687.0077005295900
2014-01-24685.00709.00682.00702.001960013608800
2014-01-23726.00726.00713.00715.001400010050800
2014-01-22727.00728.00717.00728.0070005066400
2014-01-21731.00739.00725.00727.00115008424500
2014-01-20720.00741.00715.00731.002050014825000
2014-01-17724.00725.00711.00723.002160015595400
2014-01-16707.00711.00706.00711.001610011412900
2014-01-15707.00707.00702.00705.0051003597700
2014-01-14703.00703.00696.00698.0099006929800
2014-01-10699.00700.00692.00700.001440010058800
2014-01-09688.00692.00684.00692.0098006751600
2014-01-08685.00688.00682.00687.0074005070000
2014-01-07689.00689.00683.00684.0057003913800
2014-01-06680.00682.00679.00680.0084005714500
2013-12-30680.00680.00668.00679.0067004543900
2013-12-27673.00680.00672.00680.0081005476200
2013-12-26666.00675.00651.00671.00116007741200
2013-12-25651.00667.00651.00667.003170020807800
2013-12-24670.00670.00664.00667.0097006465900
2013-12-20674.00674.00665.00672.002460016511300
2013-12-19677.00678.00666.00676.002120014282700
2013-12-18680.00680.00665.00679.002660018004500
2013-12-17687.00687.00674.00681.0068004628600
2013-12-16671.00690.00671.00675.00142009699600
2013-12-13665.00682.00663.00679.002370015828500
2013-12-12680.00680.00668.00675.0090006112400
2013-12-11675.00680.00668.00677.00139009389300
2013-12-10670.00672.00667.00672.0035002346400
2013-12-09672.00672.00660.00670.0057003804500
2013-12-06670.00672.00660.00668.0069004613300
2013-12-05679.00679.00665.00671.00144009661300
2013-12-04679.00681.00675.00679.0064004337500
2013-12-03673.00683.00673.00679.0061004132100
2013-12-02686.00686.00683.00683.0042002874100
2013-11-29687.00687.00676.00686.0048003272000
2013-11-28684.00690.00666.00684.0077005245600
2013-11-27686.00691.00683.00687.0048003291700
2013-11-26689.00700.00683.00693.001770012209800
2013-11-25705.00705.00690.00702.002220015585100
2013-11-22695.00699.00694.00697.00134009326800
2013-11-21697.00700.00691.00700.001510010527000
2013-11-20673.00700.00664.00697.006120041827500
2013-11-19672.00676.00666.00675.002140014365500
2013-11-18666.00668.00660.00668.00102006779900
2013-11-15652.00664.00647.00664.001760011550400
2013-11-14646.00651.00645.00651.001660010777000
2013-11-13648.00648.00644.00646.0053003427200
2013-11-12648.00648.00639.00648.0049003167100
2013-11-11638.00648.00635.00648.0089005693600
2013-11-08644.00645.00640.00640.0062003976000
2013-11-07648.00648.00643.00644.0045002899000
2013-11-06644.00650.00643.00648.0066004265900
2013-11-05643.00652.00642.00644.0067004316300
2013-11-01652.00654.00638.00650.00123007969100
2013-10-31656.00656.00652.00654.0036002352400
2013-10-30655.00658.00655.00656.0078005119300
2013-10-29652.00654.00652.00654.00149009718700
2013-10-28659.00659.00654.00655.0020001312600
2013-10-25660.00660.00651.00652.00106006952800
2013-10-24654.00659.00654.00659.0041002690800
2013-10-23652.00660.00652.00654.0091005954500
2013-10-22657.00660.00656.00660.0048003160200
2013-10-21650.00660.00645.00657.001920012509000
2013-10-18649.00656.00646.00656.00114007439200
2013-10-17648.00650.00645.00649.00118007642600
2013-10-16647.00648.00644.00648.00131008473900
2013-10-15643.00646.00640.00646.0059003793400
2013-10-11644.00644.00631.00641.0080005103500
2013-10-10631.00640.00631.00639.0072004567900
2013-10-09635.00635.00631.00634.00157009913600
2013-10-08633.00635.00630.00635.00105006634000
2013-10-07636.00645.00633.00635.001770011252100
2013-10-04638.00640.00635.00635.0057003631000
2013-10-03638.00644.00638.00644.0051003274700
2013-10-02649.00651.00633.00642.0090005762400
2013-10-01652.00653.00644.00648.0048003112900
2013-09-30657.00657.00643.00653.0085005534600
2013-09-27647.00653.00647.00650.0037002403800
2013-09-26657.00657.00645.00647.001760011381200
2013-09-25672.00672.00648.00648.003010019953700
2013-09-24656.00656.00650.00651.0085005556200
2013-09-20659.00670.00653.00659.001970012987500
2013-09-19658.00658.00648.00658.00140009171100
2013-09-18649.00658.00646.00658.00115007490900
2013-09-17649.00649.00641.00643.0051003294000
2013-09-13638.00645.00634.00639.00143009131000
2013-09-12640.00650.00638.00642.0025001604000
2013-09-11634.00640.00633.00638.0079005018400
2013-09-10640.00642.00634.00637.0079005036400
2013-09-09650.00650.00637.00642.0041002645600
2013-09-06634.00635.00632.00634.0020001266500
2013-09-05634.00638.00632.00635.0045002853700
2013-09-04634.00641.00631.00635.0033002095500
2013-09-03640.00640.00631.00636.0016001018400
2013-09-02636.00636.00631.00632.0029001839500
2013-08-30650.00650.00636.00636.0039002498100
2013-08-29637.00650.00637.00649.0064004102100
2013-08-28631.00648.00630.00648.0092005826600
2013-08-27651.00658.00645.00658.0054003530500
2013-08-26654.00662.00647.00651.00103006723500
2013-08-23655.00655.00647.00654.00129008420200
2013-08-22647.00647.00632.00643.00101006455400
2013-08-21655.00655.00646.00649.00136008835400
2013-08-20652.00662.00652.00654.00132008622900
2013-08-19659.00663.00654.00660.0097006391200
2013-08-16657.00660.00652.00659.0080005248000
2013-08-15664.00664.00653.00656.00118007753800
2013-08-14654.00657.00649.00656.00145009456200
2013-08-13661.00663.00650.00654.003310021636900
2013-08-12667.00678.00667.00671.0084005635700
2013-08-09680.00689.00675.00683.00128008697000
2013-08-08680.00691.00677.00677.0099006756500
2013-08-07690.00690.00681.00681.0082005622000
2013-08-06697.00698.00692.00694.0052003614500

   ※ 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