[3209 東証2部] カネヨウ 日足 時系列データ

[3209 東証2部] カネヨウ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20156.00159.00155.00158.0010300016100000
2017-10-19159.00159.00155.00158.0046200072598000
2017-10-18161.00163.00160.00160.0017500028153000
2017-10-17163.00163.00161.00161.0030000048641000
2017-10-16166.00167.00163.00163.0032200052951000
2017-10-13167.00167.00165.00167.0024000039884000
2017-10-12167.00171.00166.00168.0030800052001000
2017-10-11168.00168.00165.00165.0041500069007000
2017-10-10166.00174.00166.00169.00848000144475000
2017-10-06167.00167.00162.00165.00724000118877000
2017-10-05168.00171.00164.00167.001080000180979000
2017-10-04167.00172.00160.00172.001356000227020000
2017-10-03156.00168.00156.00163.001323000214819000
2017-10-02157.00158.00154.00156.0056300087909000
2017-09-29161.00161.00155.00158.0058700092298000
2017-09-28164.00164.00159.00161.0043600070389000
2017-09-27160.00166.00158.00162.0040100064899000
2017-09-26162.00168.00159.00161.001156000187689000
2017-09-25159.00183.00155.00167.005709000969426000
2017-09-22158.00159.00150.00150.0055300085014000
2017-09-21159.00159.00154.00154.00680000106359000
2017-09-20159.00160.00152.00154.001236000192459000
2017-09-19160.00163.00157.00157.001142000182588000
2017-09-15153.00156.00149.00154.002205000337240000
2017-09-14147.00149.00143.00147.00860000125501000
2017-09-13142.00143.00138.00141.0031400044185000
2017-09-12138.00146.00137.00142.001063000150771000
2017-09-11132.00137.00132.00137.0051800069634000
2017-09-08124.00130.00124.00130.0036900047197000
2017-09-07124.00126.00123.00124.0018100022559000
2017-09-06119.00124.00118.00122.0019400023401000
2017-09-05129.00129.00120.00122.0049500061139000
2017-09-04130.00131.00127.00129.0022200028561000
2017-09-01134.00135.00130.00130.0041300054696000
2017-08-31133.00134.00128.00129.001035000136233000
2017-08-30122.00126.00121.00126.0033700041631000
2017-08-29120.00122.00118.00121.0017100020587000
2017-08-28117.00122.00117.00121.0013800016538000
2017-08-25117.00118.00117.00117.009000010560000
2017-08-24115.00117.00115.00117.00670007763000
2017-08-23117.00117.00114.00116.008800010130000
2017-08-22114.00116.00114.00115.00530006097000
2017-08-21116.00116.00113.00114.0014400016461000
2017-08-18115.00117.00115.00116.0012100013988000
2017-08-17119.00119.00116.00117.0017800020920000
2017-08-16115.00118.00115.00117.0011900013902000
2017-08-15115.00115.00113.00114.0013200015088000
2017-08-14114.00114.00111.00114.0018000020211000
2017-08-10116.00117.00114.00115.0026400030432000
2017-08-09121.00121.00115.00116.0065000076414000
2017-08-08121.00123.00119.00121.0027700033481000
2017-08-07122.00126.00120.00121.0062500076542000
2017-08-04123.00129.00121.00129.001007000125161000
2017-08-03118.00152.00115.00127.00126810001750197000
2017-08-02116.00120.00115.00117.0027900032798000
2017-08-01121.00121.00113.00115.0064100074084000
2017-07-31122.00122.00117.00121.0049300059115000
2017-07-28126.00129.00122.00122.0041300051524000
2017-07-27126.00128.00126.00126.0015000018984000
2017-07-26127.00128.00124.00128.0031000039130000
2017-07-25128.00128.00125.00128.0033500042478000
2017-07-24124.00135.00123.00128.001093000141828000
2017-07-21126.00126.00123.00124.0032500040513000
2017-07-20128.00129.00125.00126.0039800050322000
2017-07-19129.00132.00123.00128.0063800081309000
2017-07-18135.00136.00130.00130.0058000077109000
2017-07-14145.00151.00135.00135.001817000256714000
2017-07-13138.00145.00136.00145.001826000255357000
2017-07-12135.00135.00131.00134.0032900043691000
2017-07-11139.00140.00133.00135.00886000119947000
2017-07-10137.00142.00137.00140.0068700095263000
2017-07-07138.00155.00135.00135.004751000688740000
2017-07-06142.00143.00131.00133.001740000235209000
2017-07-05162.00163.00142.00145.003751000566107000
2017-07-04134.00168.00133.00150.00200850003089959000
2017-07-03132.00135.00125.00129.001995000256849000
2017-06-30133.00145.00131.00137.004518000611286000
2017-06-29110.00159.00109.00145.00392370005516066000
2017-06-28104.00110.00103.00109.001937000207478000
2017-06-27102.00109.00102.00102.001295000137181000
2017-06-2698.00103.0097.00102.0022500022450000
2017-06-23100.00100.0096.0097.0032200031500000
2017-06-22101.00101.0098.00100.0021700021523000
2017-06-21102.00102.00100.00101.00620006258000
2017-06-20102.00104.00100.00102.0023700024172000
2017-06-19102.00103.00102.00103.00510005224000
2017-06-16103.00104.00101.00104.0038100039180000
2017-06-1598.00108.0098.00105.001509000156726000
2017-06-1498.0099.0097.0098.00400003918000
2017-06-1397.0099.0097.0098.00490004803000
2017-06-1297.0098.0097.0097.0011700011394000
2017-06-0998.0098.0097.0097.0010600010318000
2017-06-0898.0099.0098.0099.00920009097000
2017-06-0797.0098.0097.0098.00600005859000
2017-06-0699.0099.0097.0097.0010400010127000
2017-06-0598.0099.0097.0099.001010009979000
2017-06-0298.0098.0097.0098.00550005370000
2017-06-0198.0099.0097.0098.00650006335000
2017-05-3197.0098.0097.0097.00440004307000
2017-05-3098.0098.0096.0096.00140001356000
2017-05-2997.0098.0096.0097.00290002809000
2017-05-2699.0099.0096.0097.00880008555000
2017-05-25100.00100.0098.0098.00320003160000
2017-05-2498.00100.0098.00100.00750007401000
2017-05-2396.0098.0096.0098.00710006924000
2017-05-2297.0097.0096.0097.00310002985000
2017-05-1998.0098.0096.0096.00950009175000
2017-05-1896.0098.0095.0098.00900008669000
2017-05-1799.0099.0098.0099.00400003933000
2017-05-16100.00100.0099.0099.00460004565000
2017-05-1599.0099.0097.0099.00600005913000
2017-05-12100.00100.0098.0098.0015200015026000
2017-05-1199.00101.0099.00100.0011000010983000
2017-05-10101.00102.0099.00100.0020000020141000
2017-05-09103.00104.00100.00100.0075800077415000
2017-05-08101.00103.0098.00102.0080700081250000
2017-05-0296.00103.0096.00103.001155000116623000
2017-05-0196.0096.0094.0096.0013100012495000
2017-04-2897.0097.0095.0096.0013700013166000
2017-04-2796.0096.0095.0095.009000862000
2017-04-2695.0097.0095.0096.0019600018691000
2017-04-2594.0095.0094.0094.00720006798000
2017-04-2494.0095.0094.0094.00510004814000
2017-04-2195.0095.0093.0094.00430004045000
2017-04-2095.0096.0093.0093.0013700012860000
2017-04-1992.0095.0092.0095.00960009056000
2017-04-1892.0094.0092.0093.00670006211000
2017-04-1791.0092.0091.0091.00200001827000
2017-04-1493.0093.0091.0091.00440004060000
2017-04-1393.0094.0090.0093.00970008936000
2017-04-1291.0094.0088.0094.0033400030139000
2017-04-1192.0093.0092.0092.00880008122000
2017-04-1092.0095.0092.0093.0016100014960000
2017-04-0790.0094.0089.0090.0032100029063000
2017-04-0692.0092.0088.0088.0022400020163000
2017-04-0593.0094.0093.0093.00750006987000
2017-04-0498.0098.0093.0094.0018600017635000
2017-04-0397.0098.0097.0097.00270002632000
2017-03-31100.00100.0097.0097.00940009189000
2017-03-3099.00101.0099.00100.0011500011454000
2017-03-2996.00100.0096.0099.0021400021149000
2017-03-2895.0097.0095.0097.0012300011797000
2017-03-2797.0097.0095.0095.0021500020638000
2017-03-2496.0099.0096.0097.0022200021544000
2017-03-2398.0098.0097.0097.0018700018254000
2017-03-22100.00100.0098.0099.0020200020066000
2017-03-21101.00102.00100.00100.0013700013832000
2017-03-17102.00102.00100.00100.0027900028155000
2017-03-16102.00103.00102.00102.0010300010509000
2017-03-15103.00104.00102.00102.0018300018827000
2017-03-14104.00105.00104.00104.00840008792000
2017-03-13105.00106.00104.00104.00900009460000
2017-03-10107.00107.00105.00105.00650006885000
2017-03-09105.00107.00105.00106.0016100017004000
2017-03-08109.00109.00105.00105.0040300042979000
2017-03-07109.00110.00108.00108.00880009591000
2017-03-06110.00110.00109.00109.00530005817000
2017-03-03110.00112.00109.00109.0017900019704000
2017-03-02111.00111.00109.00109.0019200021126000
2017-03-01111.00111.00109.00110.0014900016439000
2017-02-28110.00112.00110.00111.0013700015165000
2017-02-27109.00111.00109.00110.009200010081000
2017-02-24109.00111.00108.00109.0021300023298000
2017-02-23113.00114.00110.00110.0047800053159000
2017-02-22118.00119.00113.00114.0067000077490000
2017-02-21114.00121.00114.00118.002046000240933000
2017-02-20109.00115.00109.00115.0076600085946000
2017-02-17107.00113.00105.00108.00919000100398000
2017-02-16111.00119.00107.00107.004818000544983000
2017-02-15106.00108.00105.00107.0055300058951000
2017-02-14106.00106.00104.00106.0013600014326000
2017-02-13104.00107.00103.00107.0048100050588000
2017-02-10102.00104.00101.00104.0034100034929000
2017-02-09105.00105.00102.00102.0046500047963000
2017-02-08107.00107.00103.00106.0066700070344000
2017-02-07100.00108.0098.00108.001465000151087000
2017-02-06102.00103.0099.00100.0057800058677000
2017-02-03100.00102.0099.00101.0075000074869000
2017-02-02106.00106.0099.00100.001583000161149000
2017-02-01111.00113.00106.00106.001144000124277000
2017-01-31115.00127.00109.00112.005624000664431000
2017-01-30116.00144.00111.00111.00278370003616974000
2017-01-27107.00107.00107.00107.0073200078324000
2017-01-2677.0077.0076.0077.001070008203000
2017-01-2577.0077.0076.0077.008000613000
2017-01-2476.0076.0075.0076.00270002045000
2017-01-2375.0077.0075.0077.00960007250000
2017-01-2077.0077.0075.0075.00640004824000
2017-01-1976.0076.0075.0076.00240001823000
2017-01-1875.0076.0075.0076.0018500014030000
2017-01-1777.0077.0075.0076.00260001980000
2017-01-1677.0077.0075.0076.00520003959000
2017-01-1376.0077.0075.0077.00790006020000
2017-01-1277.0077.0076.0076.001040007911000
2017-01-1177.0078.0076.0077.0017300013263000
2017-01-1077.0077.0077.0077.001020007854000
2017-01-0675.0078.0075.0077.0013800010608000
2017-01-0576.0077.0075.0075.0013400010154000
2017-01-0476.0076.0075.0076.00710005356000
2016-12-3077.0077.0075.0076.00410003100000
2016-12-2976.0076.0075.0076.00490003723000
2016-12-2876.0077.0076.0076.001080008264000
2016-12-2775.0076.0074.0076.001120008439000
2016-12-2677.0077.0075.0075.0013200010001000
2016-12-2279.0079.0077.0077.0018400014284000
2016-12-2179.0079.0078.0079.0021800017078000
2016-12-2078.0079.0077.0079.00500003893000
2016-12-1977.0078.0077.0077.00700005392000
2016-12-1678.0078.0077.0078.00510003950000
2016-12-1578.0078.0077.0078.00250001944000
2016-12-1478.0078.0078.0078.00340002652000
2016-12-1378.0079.0078.0078.00620004838000
2016-12-1280.0080.0079.0079.001140009045000
2016-12-0979.0080.0078.0080.00930007342000
2016-12-0880.0080.0079.0079.00380003011000
2016-12-0781.0081.0079.0079.00870006974000
2016-12-0680.0081.0079.0081.00810006486000
2016-12-0579.0080.0079.0080.00850006774000
2016-12-0283.0084.0079.0079.0043300035147000
2016-12-0183.0083.0082.0083.0015700012946000
2016-11-3083.0084.0081.0082.0022800018868000
2016-11-2980.0082.0079.0082.0021900017781000
2016-11-2878.0079.0078.0079.0014900011727000
2016-11-2582.0082.0079.0079.0024400019633000
2016-11-2483.0083.0082.0083.0022800018778000
2016-11-2284.0084.0082.0083.0013300011053000
2016-11-2183.0085.0082.0084.0033100027871000
2016-11-1884.0084.0083.0083.0026200021849000
2016-11-1782.0086.0081.0084.0053100044398000
2016-11-1681.0084.0081.0084.0041500034511000
2016-11-1582.0082.0079.0081.0022100017806000
2016-11-1480.0081.0078.0081.0021600017228000
2016-11-1181.0081.0079.0080.0025200020219000
2016-11-1078.0083.0077.0081.0076100061251000
2016-11-0979.0079.0075.0076.0039300030304000
2016-11-0877.0079.0077.0078.0022900017758000
2016-11-0779.0080.0076.0077.0035500027713000
2016-11-0476.0077.0074.0077.0016000012028000
2016-11-0278.0078.0075.0076.0021300016228000
2016-11-0177.0080.0076.0078.0034800027110000
2016-10-3177.0078.0076.0077.0020100015414000
2016-10-2878.0078.0075.0078.0048300036824000
2016-10-2776.0078.0075.0077.0028800021798000
2016-10-2675.0080.0073.0074.001622000123815000
2016-10-2574.0075.0071.0073.0066300048078000
2016-10-2468.0084.0068.0076.007636000590612000
2016-10-2166.0066.0065.0065.00190001251000
2016-10-2066.0067.0066.0066.0013000859000
2016-10-1965.0066.0065.0066.00590003883000
2016-10-1866.0066.0065.0066.0011000724000

   ※ 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