[3194 東証1部] キリン堂ホールディングス 日足 時系列データ

[3194 東証1部] キリン堂ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152160.002250.002147.002185.00169100369738300
2017-12-142154.002300.002119.002222.00170500377977900
2017-12-132130.002182.002043.002179.00144800307380200
2017-12-122014.002139.002005.002135.00149300311805700
2017-12-112186.002200.001967.002026.00266400544805800
2017-12-082094.002195.002094.002186.00177300382221900
2017-12-071994.002129.001978.002093.00179000370327500
2017-12-061888.002020.001847.001994.00166600326701000
2017-12-051899.001899.001809.001884.0065500122063400
2017-12-041787.001894.001787.001863.0068700127698700
2017-12-011817.001866.001776.001776.0073100132614500
2017-11-301810.001846.001797.001835.0055700101643800
2017-11-291810.001810.001752.001798.0056900101294100
2017-11-281721.001823.001716.001808.0094400169366500
2017-11-271709.001728.001676.001685.003680062424700
2017-11-241739.001746.001691.001709.004730081116500
2017-11-221690.001783.001671.001754.00104100182019400
2017-11-211649.001691.001630.001669.002510041802300
2017-11-201668.001699.001626.001651.0088900148265400
2017-11-171612.001649.001573.001649.00126100203427700
2017-11-161538.001649.001530.001634.0095700154749100
2017-11-151615.001630.001536.001543.0089100139325700
2017-11-141610.001669.001581.001654.0077700127001700
2017-11-131623.001623.001559.001607.0096500153637600
2017-11-101519.001642.001500.001623.00167700267205000
2017-11-091530.001564.001489.001544.00177200272443100
2017-11-081470.001543.001423.001535.00123900184820400
2017-11-071436.001477.001432.001465.0084500122702400
2017-11-061481.001481.001433.001436.0073000105994900
2017-11-021496.001497.001477.001484.003010044734300
2017-11-011522.001531.001489.001495.005300079863100
2017-10-311486.001537.001486.001522.004600070016700
2017-10-301522.001522.001485.001499.0093500140192100
2017-10-271527.001557.001521.001538.003070047164900
2017-10-261526.001539.001519.001527.001790027360100
2017-10-251561.001574.001506.001535.006070093419900
2017-10-241475.001562.001472.001554.0074200113227200
2017-10-231441.001491.001436.001475.004780070180900
2017-10-201479.001479.001432.001444.004950071984700
2017-10-191471.001486.001442.001453.005360078195800
2017-10-181509.001525.001466.001470.005160076847300
2017-10-171506.001549.001490.001503.005170078185700
2017-10-161560.001570.001486.001508.005980090429300
2017-10-131490.001576.001490.001543.0073100112532100
2017-10-121535.001543.001479.001490.0081400123041700
2017-10-111589.001589.001506.001535.0091900142208800
2017-10-101453.001580.001428.001578.00234400357028800
2017-10-061470.001470.001402.001443.00187200269273800
2017-10-051327.001332.001312.001324.001980026176600
2017-10-041330.001342.001302.001327.003690048794000
2017-10-031333.001339.001303.001326.002310030448500
2017-10-021321.001343.001287.001323.002860037643700
2017-09-291344.001344.001315.001322.002040027018000
2017-09-281349.001349.001330.001345.001110014866700
2017-09-271345.001359.001340.001346.001080014541700
2017-09-261338.001350.001335.001347.001050014113600
2017-09-251324.001360.001319.001350.003600048209200
2017-09-221350.001350.001305.001338.002670035456800
2017-09-211385.001387.001352.001354.004670063920100
2017-09-201269.001396.001269.001387.00137600186322900
2017-09-191270.001292.001227.001271.0094800119762000
2017-09-151248.001275.001248.001272.001680021228700
2017-09-141292.001292.001244.001254.005420068274900
2017-09-131298.001300.001283.001292.003800049102500
2017-09-121300.001306.001260.001292.004970064285600
2017-09-111250.001297.001248.001282.005110064905000
2017-09-081180.001229.001175.001217.007260087430300
2017-09-071169.001188.001166.001180.003150037130500
2017-09-061137.001149.001126.001139.001360015450700
2017-09-051174.001177.001148.001151.003690043034700
2017-09-041189.001189.001155.001170.002480029086300
2017-09-011154.001194.001147.001192.003070035997700
2017-08-311152.001152.001134.001147.001330015201600
2017-08-301137.001152.001120.001150.002610029827800
2017-08-291121.001137.001118.001137.001980022293300
2017-08-281153.001153.001138.001141.002640030190100
2017-08-251165.001167.001137.001153.003140036087500
2017-08-241163.001172.001162.001171.001700019832900
2017-08-231185.001188.001159.001163.002130024914000
2017-08-221198.001198.001177.001183.001760020842600
2017-08-211160.001192.001160.001185.004290050552500
2017-08-181188.001188.001152.001156.003940046131900
2017-08-171186.001194.001176.001177.002390028289600
2017-08-161200.001214.001178.001186.002320027787300
2017-08-151162.001194.001162.001188.002430028735900
2017-08-141180.001180.001142.001160.006300073131700
2017-08-101156.001169.001151.001166.0081009414000
2017-08-091171.001184.001157.001165.003320038767200
2017-08-081188.001188.001150.001170.005370062603100
2017-08-071189.001204.001185.001197.005520065969800
2017-08-041146.001188.001140.001188.005250061801900
2017-08-031180.001185.001156.001163.005300061893800
2017-08-021126.001164.001103.001157.003440039454300
2017-08-011123.001126.001113.001115.002980033332500
2017-07-311130.001134.001114.001130.003640040897500
2017-07-281133.001137.001125.001133.002600029413300
2017-07-271145.001150.001132.001142.001950022282200
2017-07-261134.001149.001134.001145.004040046098800
2017-07-251148.001148.001101.001132.007780088040300
2017-07-241184.001184.001145.001159.004340050245600
2017-07-211170.001173.001141.001163.004250049235200
2017-07-201182.001198.001150.001169.006650078289500
2017-07-191100.001177.001093.001171.008320095251300
2017-07-181113.001116.001080.001093.005250057586300
2017-07-141130.001130.001101.001114.005990066918600
2017-07-131100.001160.001089.001133.00120300135516200
2017-07-121049.001083.001049.001080.008560091645200
2017-07-111000.001046.00993.001041.00158300160809200
2017-07-10996.001071.00996.001057.00108700112038400
2017-07-07975.00992.00975.00990.002570025313200
2017-07-06990.00994.00977.00989.002740027032200
2017-07-05970.00989.00970.00988.002850028017900
2017-07-04974.00980.00965.00975.004140040383100
2017-07-03971.00971.00960.00969.002360022844600
2017-06-30965.00969.00954.00968.002440023477300
2017-06-29981.00981.00970.00973.001430013940500
2017-06-28969.00986.00965.00973.003430033507600
2017-06-27942.00997.00936.00969.006900066496300
2017-06-26920.00940.00920.00938.002810026197300
2017-06-23920.00923.00911.00915.002050018802300
2017-06-22930.00935.00911.00931.002380021990900
2017-06-21949.00951.00931.00931.002950027800700
2017-06-20971.00971.00934.00943.006980066711100
2017-06-19900.00939.00897.00938.006710061291600
2017-06-16894.00909.00884.00888.005160046219000
2017-06-15880.00893.00877.00890.004340038502000
2017-06-14865.00876.00865.00872.004950043128400
2017-06-13851.00870.00851.00864.002090018043800
2017-06-12850.00857.00850.00854.001380011776600
2017-06-09838.00855.00835.00854.005100043143000
2017-06-08840.00849.00835.00838.002450020593600
2017-06-07840.00847.00837.00839.003100026056400
2017-06-06845.00847.00838.00839.004930041548200
2017-06-05846.00849.00843.00845.002460020811900
2017-06-02847.00853.00844.00852.004080034625600
2017-06-01845.00846.00841.00844.001260010624500
2017-05-31838.00842.00837.00840.002240018804900
2017-05-30847.00847.00839.00840.001620013632100
2017-05-29849.00850.00843.00847.0080006777800
2017-05-26856.00856.00846.00849.002110017952000
2017-05-25866.00866.00851.00854.001710014671000
2017-05-24855.00865.00855.00863.001460012555900
2017-05-23860.00860.00848.00855.001740014873400
2017-05-22850.00860.00848.00860.003300028116500
2017-05-19839.00845.00835.00844.00113009491400
2017-05-18835.00839.00830.00839.001650013761300
2017-05-17840.00840.00832.00838.00100008356500
2017-05-16854.00855.00838.00840.001880015842200
2017-05-15860.00864.00852.00855.001260010802600
2017-05-12870.00870.00865.00869.001810015714100
2017-05-11864.00871.00863.00870.002540022030000
2017-05-10860.00867.00860.00864.001890016321300
2017-05-09860.00860.00856.00857.001210010376200
2017-05-08850.00862.00850.00857.001810015525600
2017-05-02843.00851.00843.00848.001210010268900
2017-05-01845.00847.00840.00843.00107009025800
2017-04-28845.00846.00836.00836.0080006712200
2017-04-27835.00847.00835.00845.00105008824300
2017-04-26840.00852.00835.00835.001800015127200
2017-04-25830.00844.00829.00841.001480012395800
2017-04-24821.00830.00821.00829.001580013064700
2017-04-21823.00823.00819.00820.002160017728100
2017-04-20828.00828.00818.00823.001910015742200
2017-04-19826.00829.00817.00821.003950032454100
2017-04-18835.00835.00825.00831.002240018590800
2017-04-17823.00830.00806.00825.007020057512500
2017-04-14809.00868.00801.00850.009710081543000
2017-04-13782.00788.00775.00782.001670013047000
2017-04-12784.00787.00782.00784.0086006746200
2017-04-11787.00799.00787.00791.00123009747400
2017-04-10801.00801.00793.00796.0098007817300
2017-04-07784.00796.00784.00786.00118009309000
2017-04-06791.00795.00785.00785.001330010497000
2017-04-05802.00804.00792.00794.001720013726900
2017-04-04815.00815.00803.00806.0080006468100
2017-04-03806.00816.00805.00812.0093007534100
2017-03-31813.00821.00800.00800.002280018511700
2017-03-30821.00823.00812.00813.001880015328600
2017-03-29818.00828.00818.00828.0056004616200
2017-03-28821.00826.00820.00823.00116009540000
2017-03-27820.00824.00818.00822.0094007719300
2017-03-24821.00825.00818.00823.0091007474900
2017-03-23820.00822.00810.00817.001500012219200
2017-03-22831.00832.00820.00820.001580013036600
2017-03-21839.00839.00833.00833.00118009870500
2017-03-17832.00837.00830.00835.0086007172100
2017-03-16835.00839.00835.00836.0096008031700
2017-03-15839.00839.00833.00834.0066005511800
2017-03-14835.00839.00834.00837.0034002845600
2017-03-13831.00839.00831.00839.0048004019700
2017-03-10835.00835.00827.00835.001540012837000
2017-03-09831.00835.00831.00835.0041003417000
2017-03-08840.00840.00834.00835.00115009611800
2017-03-07842.00845.00838.00838.0086007223800
2017-03-06838.00841.00838.00841.0049004115700
2017-03-03839.00839.00836.00838.00102008542100
2017-03-02835.00841.00835.00838.0082006871200
2017-03-01839.00839.00835.00837.0060005025300
2017-02-28833.00840.00832.00833.002690022437500
2017-02-27849.00849.00821.00832.002240018783700
2017-02-24846.00853.00835.00849.003000025385800
2017-02-23862.00870.00856.00864.002390020613800
2017-02-22864.00864.00857.00862.001340011549700
2017-02-21855.00863.00855.00860.001590013663000
2017-02-20851.00856.00851.00853.00117009972100
2017-02-17853.00858.00849.00858.002180018614500
2017-02-16858.00858.00852.00852.001330011359100
2017-02-15852.00860.00852.00853.001290011042100
2017-02-14848.00856.00847.00851.0082006983000
2017-02-13846.00852.00844.00848.002240019002700
2017-02-10846.00850.00840.00846.001840015554800
2017-02-09847.00848.00845.00845.0056004737700
2017-02-08845.00850.00845.00847.0043003643300
2017-02-07855.00855.00840.00845.001540013073800
2017-02-06855.00856.00851.00852.0072006139500
2017-02-03851.00858.00850.00851.0083007082300
2017-02-02857.00877.00849.00854.004610039616800
2017-02-01853.00858.00844.00855.0093007911100
2017-01-31850.00856.00845.00853.001980016841000
2017-01-30850.00858.00845.00856.001720014639200
2017-01-27845.00850.00840.00846.0074006247200
2017-01-26842.00846.00842.00844.0069005824300
2017-01-25839.00845.00839.00842.00104008750600
2017-01-24839.00844.00837.00844.0068005716600
2017-01-23850.00850.00840.00843.001270010703800
2017-01-20852.00857.00845.00850.00107009107000
2017-01-19842.00853.00842.00852.0090007641100
2017-01-18836.00846.00834.00842.001760014753200
2017-01-17839.00841.00837.00839.0067005622700
2017-01-16858.00858.00833.00837.001510012710600
2017-01-13855.00858.00846.00847.001700014472000
2017-01-12873.00873.00846.00856.002620022470900
2017-01-11865.00874.00864.00870.002550022188000
2017-01-10866.00867.00850.00860.003380029032900
2017-01-06861.00869.00860.00866.002300019900900
2017-01-05849.00864.00848.00861.001990017063500
2017-01-04845.00863.00839.00853.001840015656400
2016-12-30825.00834.00825.00833.0084006965100
2016-12-29835.00840.00822.00836.001360011336500
2016-12-28833.00840.00832.00840.0080006693000
2016-12-27836.00848.00829.00835.002500020923400
2016-12-26849.00849.00837.00840.0098008253800
2016-12-22855.00855.00827.00849.002930024780800
2016-12-21863.00874.00856.00857.002810024288900
2016-12-20860.00862.00854.00857.002690023099000
2016-12-19843.00855.00843.00855.002490021125100
2016-12-16850.00851.00831.00842.002460020676300
2016-12-15823.00877.00822.00848.005370045369300
2016-12-14826.00827.00820.00825.0074006100800
2016-12-13822.00827.00814.00825.00102008388700

   ※ 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