[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 
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
2016-10-1766.0066.0066.0066.00280001848000
2016-10-1466.0067.0065.0067.0015600010200000
2016-10-1366.0068.0066.0067.00940006258000
2016-10-1265.0066.0065.0065.00390002540000
2016-10-1165.0067.0065.0066.001410009303000
2016-10-0765.0066.0064.0065.001190007721000
2016-10-0665.0066.0064.0065.00630004076000
2016-10-0565.0065.0065.0065.00250001625000
2016-10-0465.0066.0064.0064.00540003492000
2016-10-0365.0066.0065.0065.00650004227000
2016-09-3064.0065.0064.0065.00330002121000
2016-09-2964.0065.0063.0063.00320002048000
2016-09-2864.0064.0064.0064.00830005312000
2016-09-2764.0064.0063.0063.00310001977000
2016-09-2662.0064.0062.0064.00510003187000
2016-09-2363.0063.0063.0063.004000252000
2016-09-2163.0063.0062.0063.00280001752000
2016-09-2064.0064.0063.0064.001220007688000
2016-09-1664.0064.0063.0064.00160001023000
2016-09-1565.0065.0063.0064.0015700010101000
2016-09-1462.0066.0062.0064.0044500028625000
2016-09-1361.0062.0061.0062.00580003558000
2016-09-1262.0062.0061.0062.00350002169000
2016-09-0962.0063.0062.0063.00210001321000
2016-09-0863.0064.0062.0063.00530003338000
2016-09-0761.0063.0061.0063.00230001424000
2016-09-0662.0063.0062.0063.0010000622000
2016-09-0562.0062.0062.0062.00250001550000
2016-09-0263.0063.0061.0061.00250001569000
2016-09-0161.0063.0061.0063.00310001935000
2016-08-3161.0062.0061.0062.0010000613000
2016-08-3061.0061.0061.0061.007000427000
2016-08-2961.0061.0060.0060.00250001522000
2016-08-2661.0062.0061.0061.0010000611000
2016-08-2562.0062.0062.0062.0013000806000
2016-08-2400
2016-08-2361.0061.0061.0061.003000183000
2016-08-2261.0061.0061.0061.0015000915000
2016-08-1962.0062.0061.0061.00190001173000
2016-08-1861.0062.0061.0062.00490003030000
2016-08-1761.0061.0061.0061.0011000671000
2016-08-1662.0062.0061.0062.0015000917000
2016-08-1563.0063.0062.0062.00900005614000
2016-08-1261.0063.0060.0062.0016100010035000
2016-08-1061.0061.0061.0061.009000549000
2016-08-0961.0061.0061.0061.00540003294000
2016-08-0860.0062.0060.0062.0018500011322000
2016-08-0559.0061.0059.0061.001480008942000
2016-08-0458.0061.0057.0060.001490008851000
2016-08-0356.0057.0056.0057.00450002557000
2016-08-0258.0059.0057.0057.001420008202000
2016-08-0160.0060.0058.0059.00870005111000
2016-07-2961.0061.0058.0060.001140006792000
2016-07-2861.0062.0061.0061.001050006431000
2016-07-2760.0064.0060.0062.0029600018439000
2016-07-2662.0069.0060.0060.0090200056579000
2016-07-2560.0062.0060.0061.00880005345000
2016-07-2259.0060.0059.0060.00210001241000
2016-07-2160.0060.0059.0060.0016000953000
2016-07-2058.0059.0058.0059.00170001001000
2016-07-1958.0060.0058.0059.001040006154000
2016-07-1562.0062.0058.0058.001340008002000
2016-07-1459.0065.0059.0062.0035000021685000
2016-07-1358.0059.0058.0059.00540003158000
2016-07-1256.0057.0056.0057.00510002883000
2016-07-1157.0058.0056.0057.00320001824000
2016-07-0856.0056.0056.0056.00190001064000
2016-07-0757.0058.0055.0055.00550003095000
2016-07-0656.0057.0056.0057.00640003587000
2016-07-0556.0057.0056.0056.00870004944000
2016-07-0456.0056.0055.0056.00670003740000
2016-07-0155.0057.0055.0056.00550003031000
2016-06-3056.0056.0056.0056.00640003584000
2016-06-2955.0057.0055.0056.00860004760000
2016-06-2854.0055.0052.0054.001200006434000
2016-06-2754.0055.0053.0054.00920004953000
2016-06-2457.0060.0051.0055.001630009159000
2016-06-2355.0056.0055.0056.00230001277000
2016-06-2257.0057.0055.0056.00390002192000
2016-06-2157.0057.0055.0057.00740004110000
2016-06-2057.0058.0056.0056.00350001987000
2016-06-1756.0058.0056.0057.00620003566000
2016-06-1659.0059.0055.0056.001080006172000
2016-06-1558.0060.0057.0059.00740004313000
2016-06-1459.0059.0057.0057.0037100021621000
2016-06-1361.0061.0059.0060.00590003548000
2016-06-1062.0062.0062.0062.007000434000
2016-06-0962.0062.0062.0062.00170001054000
2016-06-0862.0063.0061.0062.00190001177000
2016-06-0764.0064.0061.0062.00990006191000
2016-06-0664.0064.0063.0064.00550003471000
2016-06-0365.0066.0065.0065.008000521000
2016-06-0266.0066.0065.0065.00890005801000
2016-06-0167.0067.0066.0066.00320002120000
2016-05-3167.0068.0067.0067.00180001207000
2016-05-3000
2016-05-2700
2016-05-2668.0068.0067.0068.00330002239000
2016-05-2568.0068.0068.0068.002000136000
2016-05-2468.0068.0067.0067.00170001141000
2016-05-2368.0068.0067.0067.005000337000
2016-05-2068.0068.0066.0068.0010000669000
2016-05-1966.0068.0066.0068.008000536000
2016-05-1867.0068.0067.0067.00210001410000
2016-05-1768.0068.0067.0067.00430002887000
2016-05-1668.0068.0067.0067.00170001146000
2016-05-1367.0068.0067.0067.00250001681000
2016-05-1268.0068.0067.0068.00180001210000
2016-05-1168.0068.0068.0068.0012000816000
2016-05-1067.0068.0067.0068.0014000948000
2016-05-0966.0068.0066.0067.00340002277000
2016-05-0667.0068.0066.0067.00640004261000
2016-05-0266.0066.0065.0066.0013000856000
2016-04-2868.0068.0067.0067.00620004174000
2016-04-2768.0068.0067.0068.009000610000
2016-04-2671.0071.0067.0068.00990006791000
2016-04-2571.0072.0070.0072.00510003628000
2016-04-2269.0072.0068.0071.00890006232000
2016-04-2167.0070.0067.0069.00920006315000
2016-04-2066.0068.0066.0067.00460003077000
2016-04-1965.0066.0065.0066.00340002229000
2016-04-1867.0067.0062.0064.001180007554000
2016-04-1568.0068.0068.0068.00370002516000
2016-04-1468.0068.0067.0068.009000611000
2016-04-1368.0068.0068.0068.00170001156000
2016-04-1267.0067.0067.0067.00250001675000
2016-04-1167.0067.0065.0066.00600003959000
2016-04-0864.0067.0063.0066.00810005250000
2016-04-0763.0065.0063.0065.00370002369000
2016-04-0661.0062.0061.0062.00300001842000
2016-04-0564.0064.0061.0062.001080006762000
2016-04-0463.0064.0063.0064.00270001717000
2016-04-0166.0066.0063.0063.00510003297000
2016-03-3166.0067.0066.0066.0010000661000
2016-03-3067.0068.0066.0066.00920006112000
2016-03-2968.0069.0067.0067.001270008629000
2016-03-2869.0071.0069.0069.0066900046234000
2016-03-2570.0070.0069.0070.00310002169000
2016-03-2470.0070.0068.0070.00410002844000
2016-03-2370.0070.0069.0070.00490003403000
2016-03-2269.0070.0068.0069.00400002754000
2016-03-1871.0071.0069.0070.00520003640000
2016-03-1772.0072.0071.0071.00290002075000
2016-03-1672.0072.0072.0072.00160001152000
2016-03-1571.0072.0071.0071.00140001001000
2016-03-1471.0072.0071.0071.00810005786000
2016-03-1169.0071.0069.0070.00270001886000
2016-03-1069.0070.0068.0070.0013000897000
2016-03-0969.0069.0067.0069.00270001841000
2016-03-0870.0070.0068.0069.00570003938000
2016-03-0769.0070.0069.0070.00580004041000
2016-03-0467.0068.0067.0068.00370002491000
2016-03-0367.0068.0066.0067.00480003212000
2016-03-0266.0068.0065.0067.00530003530000
2016-03-0165.0065.0064.0065.009000582000
2016-02-2964.0065.0064.0065.005000322000
2016-02-2665.0065.0063.0064.00210001331000
2016-02-2564.0065.0064.0064.00170001090000
2016-02-2463.0065.0062.0063.00410002595000
2016-02-2368.0068.0065.0066.00660004379000
2016-02-2266.0067.0066.0067.00250001667000
2016-02-1965.0065.0065.0065.00180001170000
2016-02-1864.0068.0064.0066.00510003341000
2016-02-1762.0064.0062.0063.00430002705000
2016-02-1661.0065.0061.0063.00300001910000
2016-02-1558.0062.0058.0062.00550003277000
2016-02-1259.0059.0056.0056.001100006373000
2016-02-1062.0063.0060.0060.00730004448000
2016-02-0964.0065.0062.0062.00860005467000
2016-02-0866.0067.0064.0067.00420002755000
2016-02-0568.0068.0065.0067.00460003044000
2016-02-0468.0069.0067.0069.00170001164000
2016-02-0369.0069.0067.0068.00290001973000
2016-02-0268.0070.0068.0070.00440003030000
2016-02-0168.0071.0068.0070.00680004719000
2016-01-2967.0068.0067.0067.001160007820000
2016-01-2868.0068.0067.0067.00290001958000
2016-01-2767.0069.0067.0068.00340002301000
2016-01-2666.0068.0066.0067.00480003196000
2016-01-2565.0067.0065.0067.00780005152000
2016-01-2263.0064.0060.0064.0018000011199000
2016-01-2166.0068.0057.0057.0027100017180000
2016-01-2072.0073.0065.0065.0023000015772000
2016-01-1972.0073.0071.0072.00810005817000
2016-01-1871.0072.0069.0072.00870006155000
2016-01-1574.0075.0074.0074.00380002813000
2016-01-1474.0075.0073.0073.001350009927000
2016-01-1374.0076.0074.0076.00910006819000
2016-01-1278.0078.0073.0075.001290009793000
2016-01-0878.0079.0078.0079.00330002587000
2016-01-0781.0081.0078.0079.00640005113000
2016-01-0682.0082.0081.0082.00380003114000
2016-01-0582.0082.0081.0082.00290002362000
2016-01-0481.0084.0081.0081.001190009773000
2015-12-3080.0081.0080.0081.00760006098000
2015-12-2980.0081.0079.0081.00730005831000
2015-12-2876.0080.0076.0079.00870006809000
2015-12-2577.0077.0075.0076.0022500017230000
2015-12-2479.0082.0077.0077.0068800054294000
2015-12-2279.0081.0079.0079.0024200019171000
2015-12-2181.0081.0079.0079.0025200020288000
2015-12-1883.0083.0081.0082.0021800018037000
2015-12-1783.0084.0083.0083.0019800016496000
2015-12-1682.0083.0081.0083.0014800012139000
2015-12-1582.0082.0080.0080.0020000016345000
2015-12-1482.0083.0082.0082.0022000018047000
2015-12-1184.0084.0083.0084.0022000018470000
2015-12-1084.0084.0083.0083.0022900019220000
2015-12-0986.0086.0084.0085.0028500024409000
2015-12-0888.0088.0085.0086.0045000038998000
2015-12-0788.0089.0086.0088.0059600052192000
2015-12-0484.0093.0084.0088.002098000187805000
2015-12-0384.0085.0084.0084.0014900012551000

   ※ 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