[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 
2017-05-2699.0099.0096.0097.00880008555000
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
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

   ※ 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