[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 
2017-04-251582.001605.001580.001596.001370021837000
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
2016-11-141167.001167.001151.001153.00400462500
2016-11-111167.001167.001167.001167.00200233400
2016-11-101197.001197.001167.001167.00400472800
2016-11-091199.001199.001140.001167.0018002092100
2016-11-081165.001165.001165.001165.00300349500
2016-11-071170.001170.001166.001166.00400466900
2016-11-041170.001172.001170.001170.0014001638500
2016-11-0200
2016-11-011191.001217.001191.001193.00600719400
2016-10-311220.001220.001180.001190.0019002280800
2016-10-281215.001215.001201.001213.0010001212400
2016-10-271193.001218.001193.001201.0017002046600
2016-10-261202.001202.001188.001196.0057006839600
2016-10-251186.001189.001180.001189.0055006523200
2016-10-241170.001189.001170.001189.0017002007900
2016-10-211177.001177.001167.001167.0013001523400
2016-10-201164.001173.001164.001171.0010001169600
2016-10-191160.001177.001160.001160.0027003147700
2016-10-181160.001171.001159.001160.001320015372600
2016-10-171162.001180.001146.001180.0012001387400
2016-10-141150.001162.001150.001162.00200231200
2016-10-131142.001153.001142.001153.00500574600
2016-10-121150.001150.001150.001150.00200230000
2016-10-111142.001150.001141.001149.0016001832800
2016-10-071147.001147.001142.001142.00400458200
2016-10-061140.001149.001140.001143.0010001143200
2016-10-051140.001140.001136.001140.00500568800
2016-10-041149.001149.001125.001145.0012001362400
2016-10-031130.001130.001130.001130.00500565000
2016-09-301126.001128.001125.001125.00500563500
2016-09-291146.001146.001127.001130.0022002501100
2016-09-281150.001150.001090.001116.0083009203200
2016-09-271145.001145.001144.001144.00300343300
2016-09-261158.001158.001126.001156.0024002772300
2016-09-231108.001129.001107.001129.0017001887600
2016-09-211117.001120.001085.001104.0046005093100
2016-09-201148.001148.001131.001131.009001030700
2016-09-161131.001154.001131.001143.00300342800
2016-09-151131.001131.001131.001131.00100113100
2016-09-141135.001135.001131.001131.00500566900
2016-09-131131.001131.001131.001131.00100113100
2016-09-121134.001147.001131.001131.00400455200
2016-09-091155.001155.001127.001134.0014001592300
2016-09-081155.001160.001155.001160.0010001157000
2016-09-071160.001160.001156.001156.00500579500
2016-09-061174.001174.001160.001160.00500582800
2016-09-0500
2016-09-021176.001176.001176.001176.00100117600
2016-09-011181.001190.001175.001188.00600709200
2016-08-311190.001190.001190.001190.00400476000
2016-08-3000
2016-08-291220.001220.001183.001191.0010001209800
2016-08-261209.001210.001193.001210.0017002053900
2016-08-251199.001205.001199.001205.0014001679900
2016-08-241190.001200.001190.001200.00300359000
2016-08-231190.001195.001190.001190.00300357500
2016-08-221190.001194.001190.001194.00300357800
2016-08-191210.001210.001180.001180.00400478000
2016-08-181201.001202.001197.001197.00600720000
2016-08-171201.001202.001201.001202.00200240300
2016-08-161201.001201.001201.001201.00100120100
2016-08-151205.001205.001205.001205.00100120500
2016-08-121189.001251.001189.001230.0070008670400
2016-08-101192.001234.001191.001206.0075009056200
2016-08-091156.001162.001156.001162.009001041900
2016-08-081155.001155.001155.001155.00100115500
2016-08-051149.001151.001149.001151.00500574800
2016-08-041144.001152.001144.001152.00400459200
2016-08-031143.001143.001143.001143.00100114300
2016-08-021180.001180.001131.001131.0017001986300
2016-08-0100
2016-07-291206.001206.001205.001205.00600723500
2016-07-281202.001202.001172.001197.009001072200
2016-07-271198.001198.001198.001198.00100119800
2016-07-261215.001220.001196.001206.0067008124500
2016-07-251200.001200.001187.001196.0015001794900
2016-07-221193.001193.001170.001170.00600706600
2016-07-211160.001175.001157.001175.009001046200
2016-07-201181.001200.001121.001181.0033003878300
2016-07-191195.001222.001191.001202.0045005403800
2016-07-151133.001195.001127.001188.00890010408700
2016-07-141106.001120.001106.001120.0017001892800
2016-07-131112.001112.001103.001105.0013001439600
2016-07-121110.001115.001097.001098.00800885200
2016-07-111076.001090.001076.001090.00500541500
2016-07-081077.001082.001066.001082.0035003764600
2016-07-071094.001100.001077.001077.0013001410300
2016-07-061100.001100.001076.001077.0014001519900
2016-07-051128.001128.001086.001106.0025002780700
2016-07-041137.001137.001121.001123.0028003173400
2016-07-011135.001135.001128.001128.0023002599100
2016-06-301158.001166.001130.001135.0036004118300
2016-06-291149.001149.001123.001128.0049005565000
2016-06-281119.001141.001111.001121.003700041576000
2016-06-271205.001245.001205.001239.00109600133115200
2016-06-241236.001239.001201.001203.001190014576800
2016-06-231238.001238.001190.001234.00860010446700
2016-06-221260.001260.001238.001238.0067008372800
2016-06-211265.001268.001260.001261.0045005685700
2016-06-201259.001279.001259.001263.0037004688500
2016-06-171261.001264.001250.001260.0032004032500
2016-06-161274.001275.001262.001264.0029003681300
2016-06-151275.001275.001258.001269.0030003800600
2016-06-141280.001288.001276.001278.0028003588500
2016-06-131286.001295.001286.001286.0037004764400
2016-06-101296.001297.001293.001293.0018002332400
2016-06-091291.001295.001291.001291.0021002714700
2016-06-081284.001296.001284.001288.0033004252800
2016-06-071286.001289.001276.001289.00810010404400
2016-06-061290.001292.001287.001288.0048006188700
2016-06-031291.001300.001289.001296.0036004660000
2016-06-021320.001328.001293.001302.0043005625400
2016-06-011318.001332.001317.001320.0053007021800
2016-05-311317.001332.001317.001321.0054007147100
2016-05-301288.001324.001288.001313.0072009368500
2016-05-271278.001288.001278.001288.0055007046900
2016-05-261275.001280.001270.001280.0043005485500
2016-05-251268.001277.001262.001275.0049006217500
2016-05-241245.001260.001245.001255.0034004258500
2016-05-231221.001245.001221.001245.0040004931500
2016-05-201219.001221.001216.001221.0024002929500
2016-05-191213.001219.001213.001215.00600728900
2016-05-181198.001210.001194.001202.0037004438900
2016-05-171191.001198.001191.001198.0010001193000
2016-05-161202.001202.001179.001179.0021002509100
2016-05-131199.001200.001199.001200.00700839800
2016-05-121213.001213.001180.001199.0039004672500
2016-05-111215.001218.001202.001202.0023002787800
2016-05-101214.001225.001214.001225.0018002201800
2016-05-091207.001224.001206.001224.0023002782500
2016-05-061207.001207.001207.001207.0018002172600
2016-05-021217.001217.001207.001207.0021002549800
2016-04-281210.001219.001205.001215.0034004124800
2016-04-271216.001222.001213.001221.0016001947600
2016-04-261200.001218.001199.001216.0028003376700
2016-04-251200.001200.001185.001200.0038004544200
2016-04-221175.001180.001172.001180.0011001293600
2016-04-211176.001181.001175.001179.0010001177800
2016-04-201160.001170.001160.001169.0016001866000
2016-04-191145.001156.001145.001150.0010001150600

   ※ 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