[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 
2017-04-28845.00846.00836.00836.0080006712200
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
2016-12-12820.00830.00812.00823.002330019144900
2016-12-09812.00827.00812.00827.003190026167400
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

   ※ 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