[2689 東証2部] カワニシホールディングス 日足 時系列データ

[2689 東証2部] カワニシホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171590.001600.001565.001573.0030004771500
2017-11-161583.001583.001575.001582.0011001737500
2017-11-151607.001607.001597.001597.0027004320600
2017-11-141623.001623.001605.001621.0027004354900
2017-11-131619.001620.001613.001620.0013002104500
2017-11-101612.001620.001610.001614.00600967800
2017-11-091630.001630.001621.001621.0020003249900
2017-11-081635.001641.001624.001626.0045007365600
2017-11-071620.001636.001615.001636.00640010420700
2017-11-061628.001630.001613.001625.0053008598200
2017-11-021609.001620.001609.001612.0053008553500
2017-11-011630.001630.001606.001612.001240020057600
2017-10-311597.001597.001584.001584.0019003012900
2017-10-301591.001593.001590.001590.0012001909700
2017-10-271594.001594.001584.001584.008001273100
2017-10-261598.001598.001582.001597.0052008296000
2017-10-251594.001594.001580.001581.0060009539000
2017-10-241583.001584.001575.001575.0013002052600
2017-10-231587.001589.001579.001580.0031004915600
2017-10-201578.001583.001575.001583.0021003313700
2017-10-191578.001581.001576.001578.0022003471200
2017-10-181573.001588.001566.001588.0024003776300
2017-10-171575.001575.001573.001573.008001259000
2017-10-161570.001577.001565.001575.0023003615300
2017-10-131570.001570.001570.001570.00500785000
2017-10-121561.001561.001561.001561.00100156100
2017-10-111560.001560.001556.001556.00200311600
2017-10-101560.001560.001560.001560.0016002496000
2017-10-061576.001576.001570.001570.00400629600
2017-10-051588.001588.001571.001585.007001109200
2017-10-041584.001584.001584.001584.00300475200
2017-10-031573.001584.001573.001583.008001261600
2017-10-021585.001586.001575.001586.0036005698500
2017-09-291575.001575.001575.001575.00600945000
2017-09-281578.001579.001527.001571.0030004690800
2017-09-271556.001570.001556.001569.0029004533700
2017-09-261550.001555.001546.001548.0018002787900
2017-09-251540.001550.001540.001550.0036005550500
2017-09-221538.001540.001530.001540.0017002610800
2017-09-211531.001539.001526.001536.0031004750800
2017-09-201519.001528.001519.001528.0018002741100
2017-09-191522.001522.001516.001520.0026003955200
2017-09-151517.001518.001517.001518.009001365500
2017-09-141512.001519.001512.001515.0019002877700
2017-09-131515.001517.001515.001517.0024003636500
2017-09-121507.001515.001507.001515.0013001964300
2017-09-111503.001509.001501.001503.0020003013100
2017-09-081511.001511.001510.001510.00600906500
2017-09-071497.001514.001497.001514.007001050800
2017-09-061488.001502.001488.001502.0017002534400
2017-09-051504.001504.001495.001495.0031004651100
2017-09-041515.001515.001503.001504.009001360100
2017-09-011528.001528.001504.001504.0022003328500
2017-08-311529.001529.001519.001519.0012001826700
2017-08-301524.001529.001524.001529.00500762600
2017-08-291523.001524.001507.001515.0028004249800
2017-08-281521.001524.001520.001524.0022003348600
2017-08-251515.001519.001514.001519.0023003487000
2017-08-241513.001523.001513.001523.0029004396400
2017-08-231498.001511.001498.001511.0017002554600
2017-08-221492.001500.001492.001500.0011001648900
2017-08-211500.001510.001489.001503.0041006153600
2017-08-181516.001516.001509.001510.009001360300
2017-08-171516.001521.001514.001516.0012001821800
2017-08-161508.001530.001508.001517.0018002728100
2017-08-151511.001511.001507.001508.007001055800
2017-08-141511.001511.001500.001505.0042006317600
2017-08-101534.001541.001524.001524.0046007054900
2017-08-091533.001546.001526.001546.0045006909800
2017-08-081524.001529.001524.001527.008001221200
2017-08-071524.001529.001518.001524.0045006847700
2017-08-041530.001533.001526.001533.0025003821700
2017-08-031539.001539.001535.001535.0015002306200
2017-08-021543.001544.001532.001540.0019002926300
2017-08-011560.001560.001539.001544.0047007266600
2017-07-311585.001585.001560.001560.0044006925600
2017-07-281558.001562.001552.001561.0028004361400
2017-07-271579.001595.001555.001560.0040006282000
2017-07-261592.001599.001563.001586.00860013618300
2017-07-251579.001588.001571.001585.0032005055300
2017-07-241577.001577.001568.001570.0025003929600
2017-07-211563.001572.001559.001568.0030004699800
2017-07-201550.001566.001550.001564.0039006076700
2017-07-191539.001547.001538.001547.0017002619100
2017-07-181576.001576.001536.001538.0057008913600
2017-07-141570.001575.001558.001570.0054008463000
2017-07-131565.001569.001558.001566.00880013759200
2017-07-121543.001555.001543.001555.00680010551600
2017-07-111536.001544.001530.001543.0056008608200
2017-07-101537.001539.001534.001538.0065009987000
2017-07-071551.001551.001537.001537.0052008016100
2017-07-061558.001559.001551.001558.0057008872900
2017-07-051566.001567.001558.001558.0042006558600
2017-07-041579.001582.001565.001568.00800012599800
2017-07-031565.001577.001560.001577.00690010814100
2017-06-301573.001573.001552.001565.001100017246900
2017-06-291571.001578.001535.001557.001860028967800
2017-06-281587.001608.001581.001581.005440086554500
2017-06-271630.001634.001610.001620.00103800168817300
2017-06-261631.001647.001630.001638.002690044008900
2017-06-231660.001660.001650.001653.002070034274600
2017-06-221682.001684.001670.001673.001840030914600
2017-06-211689.001693.001687.001687.00840014188000
2017-06-201695.001699.001692.001693.00690011695200
2017-06-191692.001699.001690.001699.001280021677000
2017-06-161698.001698.001691.001692.0052008810100
2017-06-151699.001701.001692.001699.00700011880800
2017-06-141702.001702.001699.001699.0038006462800
2017-06-131700.001703.001700.001702.0045007658200
2017-06-121700.001703.001698.001702.0038006460000
2017-06-091699.001707.001695.001705.00670011394700
2017-06-081700.001705.001693.001699.00700011899500
2017-06-071700.001705.001697.001698.00850014451500
2017-06-061723.001723.001702.001708.00760013024500
2017-06-051700.001723.001700.001720.001140019471000
2017-06-021700.001707.001697.001700.001190020246800
2017-06-011695.001702.001691.001700.00960016314700
2017-05-311701.001701.001687.001701.001010017130200
2017-05-301697.001705.001687.001702.001070018165600
2017-05-291699.001701.001688.001691.001100018662400
2017-05-261674.001688.001668.001688.001210020269400
2017-05-251699.001699.001665.001688.001550026153000
2017-05-241650.001699.001637.001688.0078800131219200
2017-05-231689.001689.001611.001621.002920047763300
2017-05-221700.001709.001682.001682.00730012400400
2017-05-191719.001719.001693.001699.0056009540800
2017-05-181690.001703.001680.001703.0044007440500
2017-05-171715.001727.001709.001717.0048008241800
2017-05-161705.001731.001705.001715.001120019254500
2017-05-151675.001705.001675.001705.0023003880800
2017-05-121683.001687.001675.001675.0035005887800
2017-05-111700.001700.001681.001687.0041006929100
2017-05-101704.001713.001698.001705.0030005111400
2017-05-091709.001709.001688.001704.00730012399700
2017-05-081683.001713.001683.001691.001040017675900
2017-05-021639.001680.001637.001680.00700011607700
2017-05-011646.001646.001605.001640.001330021623100
2017-04-281635.001650.001562.001645.001470023812900
2017-04-271670.001677.001622.001630.001360022351500
2017-04-261621.001680.001621.001661.002090034407500
2017-04-251582.001605.001580.001596.001370021837000
2017-04-241580.001580.001561.001562.0053008345900
2017-04-211525.001558.001525.001554.0064009851600
2017-04-201569.001569.001555.001555.0028004378700
2017-04-191543.001560.001543.001560.0026004034800
2017-04-181545.001569.001541.001543.00650010050400
2017-04-171480.001517.001480.001515.0011001643600
2017-04-141462.001478.001460.001478.0019002788000
2017-04-131454.001460.001439.001460.0031004499500
2017-04-121486.001493.001460.001460.0040005884500
2017-04-111505.001545.001487.001490.0065009823800
2017-04-101458.001500.001458.001475.00710010527900
2017-04-071424.001459.001423.001446.0066009499100
2017-04-061481.001483.001421.001421.00850012283900
2017-04-051500.001525.001480.001480.00790011851500
2017-04-041546.001635.001524.001524.002170034162000
2017-04-031543.001543.001531.001543.0042006466700
2017-03-311523.001529.001518.001525.0036005480900
2017-03-301500.001530.001500.001515.001130017116500
2017-03-291488.001500.001488.001500.0051007628200
2017-03-281495.001495.001476.001488.0044006558000
2017-03-271485.001490.001462.001475.0050007389000
2017-03-241464.001470.001440.001456.0042006145800
2017-03-231430.001450.001430.001450.0014002017000
2017-03-221421.001428.001421.001425.0020002847200
2017-03-211434.001435.001402.001411.0041005821300
2017-03-171495.001495.001430.001430.001220017764300
2017-03-161497.001497.001490.001490.0033004928800
2017-03-151497.001498.001488.001497.0028004179700
2017-03-141492.001498.001485.001489.0037005524600
2017-03-131473.001490.001473.001487.0036005332400
2017-03-101470.001472.001469.001472.0016002353500
2017-03-091469.001471.001469.001469.0023003381000
2017-03-081467.001470.001466.001469.0027003964200
2017-03-071462.001467.001459.001466.0036005269900
2017-03-061455.001462.001454.001462.0024003499000
2017-03-031445.001460.001445.001453.0023003334200
2017-03-021420.001446.001415.001446.0030004288200
2017-03-011423.001423.001405.001420.0022003109600
2017-02-281405.001417.001405.001415.0049006899100
2017-02-271404.001405.001394.001405.0028003926700
2017-02-241396.001400.001393.001393.0026003633200
2017-02-231397.001398.001385.001396.0021002927300
2017-02-221395.001396.001381.001396.0037005147500
2017-02-211378.001384.001378.001381.0016002208300
2017-02-201377.001379.001377.001377.0013001790600
2017-02-171382.001382.001366.001367.0024003295200
2017-02-161380.001380.001377.001380.0021002896000
2017-02-151381.001381.001366.001366.00700960600
2017-02-141360.001373.001360.001373.0016002182000
2017-02-131353.001377.001353.001361.0028003806500
2017-02-101384.001384.001372.001378.0011001520600
2017-02-091355.001355.001355.001355.00200271000
2017-02-081349.001350.001349.001350.0012001619300
2017-02-071341.001349.001340.001349.00600805700
2017-02-061343.001349.001330.001349.0036004817000
2017-02-031357.001357.001353.001356.00700948200
2017-02-021365.001382.001363.001366.0039005349000
2017-02-011325.001367.001319.001365.001130015155900
2017-01-311306.001310.001306.001307.0017002222100
2017-01-301296.001312.001296.001307.0032004166700
2017-01-271280.001294.001280.001289.0022002831300
2017-01-261280.001280.001277.001280.0032004094800
2017-01-251279.001279.001268.001279.0019002424300
2017-01-241276.001276.001267.001269.00500635600
2017-01-231277.001280.001264.001264.0015001907000
2017-01-201257.001257.001257.001257.00100125700
2017-01-191264.001268.001264.001268.00500632600
2017-01-181255.001256.001251.001251.009001128400
2017-01-171257.001265.001257.001259.0025003156300
2017-01-161254.001260.001254.001255.0012001507600
2017-01-131244.001252.001244.001252.0025003121400
2017-01-121240.001240.001240.001240.00800992000
2017-01-111234.001245.001234.001245.00500619200
2017-01-101233.001247.001233.001238.0020002473100
2017-01-061232.001249.001226.001249.0014001740300
2017-01-051225.001230.001223.001230.0017002083000
2017-01-041220.001242.001220.001221.0018002209900
2016-12-301211.001211.001211.001211.00100121100
2016-12-291243.001243.001203.001211.0030003696200
2016-12-281229.001246.001229.001246.0024002955000
2016-12-271215.001229.001208.001229.0029003530800
2016-12-261190.001215.001190.001215.0035004187200
2016-12-221194.001194.001192.001194.0015001790700
2016-12-211197.001200.001193.001195.0017002033800
2016-12-201210.001211.001196.001197.0045005419800
2016-12-191206.001210.001205.001205.0011001326900
2016-12-161214.001214.001204.001204.0022002668800
2016-12-151206.001215.001206.001215.0032003862400
2016-12-141210.001211.001206.001211.00800967500
2016-12-131209.001209.001209.001209.00300362700
2016-12-121205.001209.001200.001209.0013001567400
2016-12-091205.001205.001200.001200.00500601100
2016-12-081196.001206.001190.001206.0024002874700
2016-12-071203.001203.001191.001200.0015001792900
2016-12-061200.001200.001192.001200.00800958400
2016-12-051197.001200.001190.001200.0013001555100
2016-12-021177.001191.001177.001191.00800945700
2016-12-011185.001198.001177.001177.0018002128800
2016-11-301182.001198.001182.001197.00800956200
2016-11-291190.001195.001181.001181.0016001904700
2016-11-281195.001195.001178.001186.0024002854800
2016-11-251175.001175.001154.001166.0034003955300
2016-11-241198.001198.001176.001178.0024002830200
2016-11-221152.001179.001152.001174.00600698200
2016-11-211150.001152.001148.001150.0040004601900
2016-11-181149.001162.001146.001150.0024002761200
2016-11-171148.001149.001148.001148.0011001263500
2016-11-161148.001148.001144.001144.0017001945700
2016-11-151153.001153.001144.001144.0032003674300

   ※ 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。 

Twitter