[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 
2016-12-08810.00818.00810.00818.001550012636700
2016-12-07816.00816.00806.00813.0099008039100
2016-12-06803.00818.00799.00807.001400011313400
2016-12-05808.00808.00796.00803.00107008570500
2016-12-02806.00813.00806.00809.0093007522300
2016-12-01817.00825.00805.00808.002620021339100
2016-11-30825.00825.00816.00817.0072005892700
2016-11-29820.00826.00817.00823.001800014795400
2016-11-28820.00827.00818.00824.00103008464300
2016-11-25828.00830.00822.00827.004180034568400
2016-11-24815.00820.00811.00820.002370019356200
2016-11-22810.00814.00800.00814.001670013524300
2016-11-21810.00817.00807.00812.004690038023100
2016-11-18783.00795.00777.00795.002930023074900
2016-11-17775.00785.00775.00782.001620012622300
2016-11-16782.00783.00772.00779.003690028705000
2016-11-15786.00791.00777.00777.00113008817200
2016-11-14780.00787.00778.00786.00112008784700
2016-11-11771.00793.00770.00772.002510019535300
2016-11-10762.00780.00762.00776.001950015025400
2016-11-09788.00792.00742.00746.003400025763100
2016-11-08789.00793.00785.00788.001780014066700
2016-11-07773.00788.00771.00788.001670013061500
2016-11-04787.00788.00764.00770.003120024194300
2016-11-02792.00797.00785.00787.002000015770600
2016-11-01793.00800.00784.00800.003760029847800
2016-10-31785.00788.00777.00786.002310018112800
2016-10-28787.00789.00781.00782.002370018583700
2016-10-27786.00788.00777.00786.002380018661300
2016-10-26785.00787.00780.00784.001990015607100
2016-10-25789.00789.00783.00783.002670020986400
2016-10-24785.00786.00780.00784.001590012463300
2016-10-21770.00786.00770.00781.004670036356900
2016-10-20764.00770.00763.00770.002180016711500
2016-10-19756.00764.00755.00764.002140016277000
2016-10-18750.00758.00748.00756.0096007241600
2016-10-17750.00759.00744.00753.002100015804000
2016-10-14742.00757.00742.00745.005440040685600
2016-10-13754.00756.00740.00749.003900029172300
2016-10-12760.00761.00749.00751.006170046498000
2016-10-11785.00787.00756.00763.008680067046500
2016-10-07775.00790.00775.00783.009880077211000
2016-10-06833.00833.00825.00827.001590013169500
2016-10-05830.00834.00822.00832.001770014686900
2016-10-04832.00834.00824.00830.001290010693800
2016-10-03826.00833.00822.00827.002090017307900
2016-09-30819.00828.00814.00818.00100008182700
2016-09-29812.00828.00812.00825.001510012445300
2016-09-28805.00830.00801.00816.002610021332000
2016-09-27800.00810.00796.00810.001660013364900
2016-09-26806.00808.00801.00802.00105008446200
2016-09-23811.00811.00795.00806.002340018847100
2016-09-21800.00807.00793.00807.001570012602500
2016-09-20804.00804.00799.00800.001430011481600
2016-09-16799.00799.00793.00798.0076006048300
2016-09-15802.00802.00790.00793.0083006592500
2016-09-14804.00807.00802.00802.0058004661700
2016-09-13809.00814.00804.00806.0057004606900
2016-09-12803.00805.00800.00803.0062004976200
2016-09-09812.00813.00801.00803.002850022984900
2016-09-08818.00821.00812.00820.00108008808900
2016-09-07794.00828.00791.00822.004770038963400
2016-09-06790.00796.00790.00794.001320010461400
2016-09-05790.00800.00789.00793.001290010239700
2016-09-02780.00785.00779.00784.00114008905400
2016-09-01776.00789.00776.00785.0094007355500
2016-08-31782.00788.00774.00780.001750013639000
2016-08-30790.00790.00783.00783.0075005895900
2016-08-29798.00798.00794.00795.0076006051700
2016-08-26814.00814.00800.00803.0074005962300
2016-08-25819.00830.00797.00814.004150033772800
2016-08-24810.00810.00804.00808.0084006783300
2016-08-23807.00808.00800.00807.001570012640000
2016-08-22785.00811.00781.00807.005600044665200
2016-08-19776.00780.00771.00776.001450011248800
2016-08-18782.00783.00778.00781.0084006557700
2016-08-17775.00789.00775.00782.00110008590000
2016-08-16791.00792.00775.00775.002560019961800
2016-08-15787.00793.00782.00787.001930015217500
2016-08-12804.00804.00784.00792.002030016058600
2016-08-10799.00805.00796.00799.00123009839900
2016-08-09802.00808.00795.00803.001520012194900
2016-08-08796.00807.00790.00806.003430027459300
2016-08-05797.00797.00785.00789.0084006639200
2016-08-04781.00797.00775.00786.002750021479300
2016-08-03787.00790.00777.00783.002360018437100
2016-08-02792.00797.00785.00787.001890014916800
2016-08-01794.00797.00783.00791.002400018966000
2016-07-29795.00800.00785.00797.002460019438300
2016-07-28795.00805.00785.00804.002930023212400
2016-07-27797.00799.00786.00797.002660021079700
2016-07-26803.00806.00794.00798.002800022357800
2016-07-25819.00819.00803.00807.003520028502300
2016-07-22820.00820.00803.00804.003610029161400
2016-07-21819.00824.00811.00823.002310018890900
2016-07-20829.00829.00812.00817.002980024430300
2016-07-19826.00833.00820.00830.002610021548900
2016-07-15828.00834.00824.00828.002250018644800
2016-07-14857.00861.00824.00825.004690039153200
2016-07-13875.00880.00847.00856.003500030191200
2016-07-12845.00855.00819.00845.007650064478000
2016-07-11792.00845.00776.00817.00187500151569900
2016-07-08936.00936.00888.00897.003270029875300
2016-07-07880.00895.00875.00879.002650023395700
2016-07-06880.00891.00869.00887.001540013561500
2016-07-05910.00915.00880.00888.003510031407700
2016-07-04908.00918.00907.00913.001350012283000
2016-07-01904.00917.00904.00908.001160010549500
2016-06-30945.00945.00911.00912.001640015156700
2016-06-29901.00938.00901.00922.002240020772400
2016-06-28868.00905.00868.00899.001370012231800
2016-06-27874.00903.00874.00892.002320020643700
2016-06-24988.00988.00850.00872.006370058251500
2016-06-23942.00955.00938.00955.001220011562800
2016-06-22959.00960.00935.00942.002060019446800
2016-06-21959.00963.00950.00959.0099009468700
2016-06-20997.00997.00954.00957.004440043446300
2016-06-17951.00971.00941.00967.001640015694300
2016-06-16988.00988.00930.00938.003210030627900
2016-06-15969.00985.00946.00973.002270021918400
2016-06-14991.001000.00958.00973.001990019424700
2016-06-131005.001010.00990.00995.002590025885500
2016-06-101035.001046.001031.001035.001640016969200
2016-06-091037.001050.001035.001035.0051005298300
2016-06-081051.001054.001033.001044.002340024428700
2016-06-071057.001070.001042.001043.003020031833500
2016-06-061052.001070.001035.001062.001400014774400
2016-06-031052.001068.001052.001065.001490015758300
2016-06-021086.001087.001060.001065.002200023559000
2016-06-011091.001114.001089.001095.002700029667300
2016-05-311083.001097.001083.001092.001260013753500
2016-05-301098.001098.001071.001086.001140012359000
2016-05-271064.001079.001062.001078.001590017060400
2016-05-261052.001070.001052.001065.001810019256900
2016-05-251043.001050.001035.001045.002520026283100
2016-05-241037.001044.001029.001038.001250012955100
2016-05-231054.001054.001016.001041.003410035253700
2016-05-201058.001072.001050.001056.001400014817300
2016-05-191068.001071.001047.001062.002050021690400
2016-05-181080.001090.001060.001066.002580027753300
2016-05-171079.001111.001069.001080.005640061182800
2016-05-161059.001075.001047.001049.002520026580300
2016-05-131067.001070.001035.001056.005710060118900
2016-05-121086.001098.001063.001066.002930031391700
2016-05-111074.001110.001074.001100.006510071329400
2016-05-101015.001076.001015.001073.005210054899200
2016-05-091005.001042.001005.001039.002740028156400
2016-05-06996.001010.00984.00997.003490034660400
2016-05-02977.001000.00975.00996.004650045945100
2016-04-281054.001062.001000.001007.007160073277700
2016-04-271040.001150.001023.001054.00116600125343800
2016-04-261051.001099.001018.001048.009400099022000
2016-04-251075.001075.001046.001056.003480036904800
2016-04-221070.001070.001040.001065.004050042780700
2016-04-211106.001129.001068.001075.00129800141146500
2016-04-201116.001119.001100.001105.003810042272100
2016-04-191133.001160.001100.001135.008390094499400
2016-04-181074.001170.001060.001134.00128200142437300
2016-04-151016.001095.001010.001095.00154600165369500
2016-04-14985.00994.00952.00961.003920037874700
2016-04-13975.00999.00975.00995.001440014236400
2016-04-12946.00967.00946.00961.001230011804300
2016-04-11930.00968.00922.00946.001940018369800
2016-04-08916.00947.00907.00942.001210011257600
2016-04-07943.00954.00923.00931.001570014699000
2016-04-06926.00933.00915.00928.001110010266900
2016-04-05964.00964.00923.00940.001730016371800
2016-04-04960.00991.00960.00968.001340013045800
2016-04-011002.001002.00950.00957.002300022351400
2016-03-311010.001022.001002.001002.001000010093800
2016-03-301024.001034.001011.001017.001350013769900
2016-03-291005.001024.001005.001023.0085008645500
2016-03-281011.001025.001007.001020.001040010566600
2016-03-251052.001052.001015.001020.001290013383100
2016-03-241028.001035.001023.001030.001010010377800
2016-03-231006.001036.001006.001033.001850018860100
2016-03-221021.001029.00967.001024.001970019961100
2016-03-181023.001029.00998.001019.001770017905300
2016-03-171032.001041.001005.001032.001440014795200
2016-03-161033.001041.001025.001029.001120011563700
2016-03-151050.001054.001015.001040.001440014987700
2016-03-141056.001058.001040.001050.002810029530800
2016-03-111003.001035.001003.001024.001730017571800
2016-03-10996.001024.00996.001021.001670016943000
2016-03-09996.001008.00990.00994.001260012568400
2016-03-081011.001028.00996.001002.002070020866800
2016-03-071022.001036.001008.001035.001170012003400
2016-03-041013.001031.001009.001027.001190012104000
2016-03-031010.001030.001001.001020.001480015059200
2016-03-021018.001018.00997.001015.002230022497000
2016-03-01970.00986.00966.00977.001440014075500
2016-02-29992.001013.00969.00977.002100020792400
2016-02-26992.001010.00990.00995.001440014332400
2016-02-25999.00999.00971.00990.002770027416900
2016-02-241002.001010.00984.00996.003050030447000
2016-02-231004.001009.00982.00987.002610025893500
2016-02-221026.001047.00996.001007.003650037139400
2016-02-19995.001007.00970.001000.003500034745000
2016-02-18940.001012.00934.001003.006850067102700
2016-02-17916.00950.00902.00914.004150038370500
2016-02-16895.00919.00881.00895.002510022662500
2016-02-15913.00913.00862.00895.003090027590000
2016-02-12856.00864.00804.00808.004460037454700
2016-02-10939.00960.00892.00901.002420022022800
2016-02-09975.00975.00935.00943.002960028115300
2016-02-08960.00994.00950.00989.002360023009600
2016-02-05979.00987.00956.00960.002610025261900
2016-02-041050.001050.00978.00988.004160041436300
2016-02-031030.001030.00997.001026.005350054250400
2016-02-021017.001061.001003.001048.004980051826900
2016-02-01980.001014.00969.001014.004320042987200
2016-01-29932.00954.00920.00947.004630043279500
2016-01-28944.00950.00930.00932.004780044864300
2016-01-27970.00970.00941.00956.002160020534100
2016-01-26958.00959.00940.00940.003170030046200
2016-01-25960.00976.00942.00965.004760045588500
2016-01-22960.00964.00910.00935.008110075687900
2016-01-21945.00981.00942.00945.004730045375700
2016-01-201027.001027.00930.00944.004930047979400
2016-01-191008.001032.001003.001010.001890019106300
2016-01-181010.001032.00985.001028.001670016867600
2016-01-151075.001075.001035.001038.002720028586800
2016-01-141054.001063.001032.001049.003310034657300
2016-01-131102.001115.001094.001105.002360026060100
2016-01-121175.001200.001051.001082.005830065251500
2016-01-081180.001237.001180.001200.003870046208000
2016-01-071224.001233.001199.001199.001540018675500
2016-01-061233.001262.001210.001221.001990024412500
2016-01-051233.001248.001221.001233.002400029668400
2016-01-041294.001295.001243.001250.002920036828300
2015-12-301275.001289.001271.001283.001090013924900
2015-12-291258.001290.001258.001281.001070013679100
2015-12-281264.001289.001251.001273.001770022445200
2015-12-251301.001301.001256.001264.002120027111300
2015-12-241293.001311.001278.001279.001680021657200
2015-12-221289.001310.001281.001297.001150014879600
2015-12-211315.001315.001260.001288.003140040468500
2015-12-181300.001320.001300.001307.001230016100300
2015-12-171276.001320.001274.001310.003100040258400
2015-12-161270.001290.001256.001276.004070051880200
2015-12-151306.001324.001264.001276.003780048612200
2015-12-141297.001330.001293.001307.002780036418100
2015-12-111329.001353.001329.001336.003000040055800
2015-12-101364.001364.001334.001335.002470033282400
2015-12-091354.001354.001324.001334.002440032542900
2015-12-081365.001372.001351.001358.001580021465400
2015-12-071336.001373.001335.001362.004850065825600
2015-12-041336.001348.001316.001336.004670062275700
2015-12-031338.001368.001337.001350.001930026058000
2015-12-021334.001343.001334.001338.002600034754600

   ※ 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