[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 
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
2016-04-181140.001144.001135.001135.0040004559600
2016-04-151132.001139.001129.001139.0013001472600
2016-04-141139.001144.001131.001132.0018002044100
2016-04-131138.001140.001137.001138.009001024700
2016-04-121131.001131.001131.001131.00300339300
2016-04-111118.001145.001118.001139.0012001346400
2016-04-081120.001146.001118.001118.0011001236400
2016-04-071130.001130.001125.001125.0010001126400
2016-04-061130.001130.001115.001130.0022002481200
2016-04-051145.001145.001100.001100.0062006909700
2016-04-041147.001147.001144.001145.00800916900
2016-04-011152.001153.001146.001146.0017001954400
2016-03-311151.001157.001150.001154.0027003114000
2016-03-301155.001165.001147.001151.0030003464600
2016-03-291130.001155.001127.001155.0057006458700
2016-03-281125.001125.001125.001125.0035003937500
2016-03-251120.001131.001120.001125.0034003816400
2016-03-241120.001135.001116.001125.0022002476800
2016-03-231122.001130.001113.001113.0017001906700
2016-03-221125.001136.001122.001122.0020002254000
2016-03-181116.001145.001116.001122.0015001689300
2016-03-171138.001138.001090.001100.0021002331100
2016-03-161127.001130.001125.001130.009001014800
2016-03-151110.001134.001108.001110.0014001559700
2016-03-141139.001139.001100.001108.0026002890700
2016-03-111120.001120.001110.001110.0018002007800
2016-03-101130.001131.001120.001120.0013001467600
2016-03-091150.001150.001135.001135.00300343400
2016-03-081135.001155.001125.001125.0015001707400
2016-03-071150.001150.001135.001135.0011001262200
2016-03-041157.001157.001148.001150.0015001726400
2016-03-031163.001163.001157.001157.0022002556600
2016-03-021151.001164.001151.001164.00300346600
2016-03-011152.001169.001148.001166.0011001269800
2016-02-291184.001184.001165.001182.0012001416800
2016-02-261139.001178.001139.001178.0038004355200
2016-02-251125.001129.001120.001129.0015001687900
2016-02-241096.001105.001095.001105.0012001317800
2016-02-231093.001094.001093.001094.00300328000
2016-02-221091.001091.001091.001091.00400436400
2016-02-191084.001106.001078.001106.0011001196000
2016-02-181058.001114.001058.001114.0022002365300
2016-02-171150.001250.001037.001048.001680019391200
2016-02-161012.001050.001012.001030.0013001325900
2016-02-151021.001025.001006.001006.0013001328600
2016-02-121050.001050.00980.00997.0087008830300
2016-02-101120.001120.001094.001094.0019002108200
2016-02-091109.001150.001101.001120.0019002110600
2016-02-081135.001135.001107.001109.00300335100
2016-02-051136.001140.001115.001115.0011001244800
2016-02-041137.001137.001137.001137.00500568500
2016-02-031181.001181.001135.001165.0017001971900
2016-02-021170.001171.001170.001170.00800936100
2016-02-011185.001185.001170.001184.0013001538800
2016-01-291115.001130.001113.001130.0031003472500
2016-01-281155.001175.001155.001175.0023002679200
2016-01-271140.001149.001140.001149.00700800700
2016-01-261133.001155.001132.001155.0019002154600
2016-01-251110.001110.001092.001108.0017001879400
2016-01-221080.001092.001080.001092.0016001731300
2016-01-211101.001110.001081.001081.0019002082900
2016-01-201116.001116.001110.001110.0025002780900
2016-01-191104.001120.001104.001120.00400445200
2016-01-181145.001145.001100.001129.0037004186600
2016-01-151155.001160.001153.001153.00800924700
2016-01-141190.001190.001157.001158.00800931000
2016-01-131190.001191.001162.001191.00300354300
2016-01-121172.001175.001160.001160.0014001636700
2016-01-081172.001191.001172.001191.00800948800
2016-01-071187.001187.001174.001175.0025002955700
2016-01-061194.001194.001182.001182.00200237600
2016-01-051190.001193.001190.001193.00500595500
2016-01-041180.001199.001175.001199.00600710100
2015-12-301188.001188.001183.001184.0019002251200
2015-12-291200.001200.001188.001188.0014001672600
2015-12-281190.001194.001179.001190.0023002732400
2015-12-251182.001182.001151.001160.00870010131200
2015-12-241181.001181.001165.001180.0027003176200
2015-12-221157.001184.001145.001182.0029003362100
2015-12-211148.001170.001143.001157.0023002647900
2015-12-181163.001174.001162.001168.0022002565200
2015-12-171199.001200.001187.001187.00400478600
2015-12-161187.001187.001180.001184.0029003435800
2015-12-151179.001185.001165.001174.0055006452300
2015-12-141186.001186.001168.001172.0029003414800
2015-12-111190.001194.001171.001189.009001067100
2015-12-101194.001197.001178.001187.0017002018000
2015-12-091200.001202.001193.001194.0013001554900
2015-12-081200.001200.001200.001200.00200240000
2015-12-071220.001223.001200.001200.0012001448000
2015-12-041226.001226.001203.001204.0016001941700
2015-12-031232.001232.001193.001228.0032003887000
2015-12-021220.001230.001218.001227.0012001468700
2015-12-011220.001230.001220.001230.00700855900
2015-11-301232.001232.001222.001229.0013001598600
2015-11-271227.001227.001210.001211.0016001951900
2015-11-261231.001233.001213.001214.0027003308500

   ※ 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