[3325 東証マザーズ] ケンコーコム 日足 時系列データ

[3325 東証マザーズ] ケンコーコム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-08996.00999.00995.00999.001460014542300
2016-03-07994.00995.00994.00995.001070010638200
2016-03-04993.00994.00993.00993.0078007745500
2016-03-03993.00995.00993.00993.0081008048600
2016-03-02993.00994.00992.00993.001220012115200
2016-03-01995.00995.00993.00994.002660026434600
2016-02-29995.00995.00994.00995.0090008949900
2016-02-26995.00995.00994.00995.0050004973000
2016-02-25994.00994.00994.00994.0036003578400
2016-02-24993.00995.00993.00994.0098009741500
2016-02-23992.00993.00992.00993.001200011908800
2016-02-22992.00993.00992.00992.001630016173600
2016-02-19992.00992.00991.00992.0029002876400
2016-02-18991.00991.00991.00991.0029002873900
2016-02-17991.00991.00990.00990.00800792300
2016-02-16991.00992.00991.00991.0017001684800
2016-02-15991.00991.00991.00991.00800792800
2016-02-12991.00991.00990.00990.0033003268500
2016-02-10992.00992.00991.00991.0044004363100
2016-02-09992.00993.00992.00992.0029002876900
2016-02-08992.00992.00992.00992.0036003571200
2016-02-05992.00992.00992.00992.001000992000
2016-02-04992.00992.00992.00992.00500496000
2016-02-03992.00993.00992.00992.0027002678900
2016-02-02993.00994.00993.00993.0018001787500
2016-02-01992.00993.00992.00992.0021002083900
2016-01-29994.00994.00992.00992.0012001190800
2016-01-28990.00993.00990.00991.0069006837500
2016-01-27992.00993.00990.00993.0016001587100
2016-01-26990.00991.00989.00991.0034003365800
2016-01-25990.00991.00989.00990.0036003563800
2016-01-22991.00992.00990.00990.0012001189300
2016-01-21993.00993.00990.00990.0030002973400
2016-01-20991.00994.00991.00994.0060005955300
2016-01-19989.00990.00989.00990.0093009203000
2016-01-18989.00991.00989.00990.002400023741700
2016-01-15991.00991.00989.00990.001970019508500
2016-01-14993.00997.00989.00992.001360013487300
2016-01-13995.001000.00995.00999.001960019558300
2016-01-121000.001000.00991.00996.002410024029100
2016-01-081001.001001.001001.001001.001560015615600
2016-01-071001.001003.001001.001002.008300083157400
2016-01-061001.001001.001001.001001.006390063963900
2016-01-051001.001002.001001.001001.005260052676600
2016-01-041001.001002.001001.001001.00146700146848500
2015-12-301001.001002.001001.001001.001550015516400
2015-12-291002.001003.001001.001001.003180031860800
2015-12-281002.001003.001002.001002.007910079258500
2015-12-251001.001003.001001.001003.009570095873800
2015-12-241001.001003.001001.001001.006640066525100
2015-12-221002.001003.001001.001001.007210072235700
2015-12-211002.001003.001002.001002.002480024850200
2015-12-181003.001003.001002.001002.005840058531500
2015-12-171003.001004.001003.001003.001060010632100
2015-12-161002.001003.001002.001003.005950059674300
2015-12-151002.001004.001002.001002.00147300147635900
2015-12-141001.001002.001001.001002.002930029330300
2015-12-111002.001002.001001.001001.002840028439200
2015-12-101001.001002.001001.001001.002450024524700
2015-12-091001.001002.001001.001001.003990039940000
2015-12-081001.001002.001001.001001.002840028429600
2015-12-071001.001002.001001.001002.007860078680500
2015-12-041002.001002.001001.001001.005280052880500
2015-12-031001.001002.001001.001002.003130031332500
2015-12-021001.001002.001001.001001.005600056057100
2015-12-011001.001002.001000.001000.009530095378000
2015-11-301001.001002.001000.001000.00359600359890100
2015-11-27989.00989.00989.00989.003030029966700
2015-11-26840.00840.00830.00839.0083006954000
2015-11-25836.00840.00832.00832.0036003004600
2015-11-24840.00847.00834.00836.0058004869400
2015-11-20840.00840.00822.00834.0041003415300
2015-11-19845.00845.00819.00828.0099008199600
2015-11-18839.00843.00836.00843.0019001595400
2015-11-17840.00840.00836.00836.00800671200
2015-11-16830.00836.00830.00836.0020001664300
2015-11-13846.00850.00830.00845.0038003210000
2015-11-12849.00855.00841.00846.0097008252100
2015-11-11829.00852.00825.00850.001640013856300
2015-11-10818.00836.00816.00822.0079006505300
2015-11-09815.00818.00807.00818.0029002361600
2015-11-06802.00818.00801.00817.0027002182300
2015-11-05815.00829.00801.00802.0080006503800
2015-11-04825.00844.00810.00815.0062005068000
2015-11-02815.00820.00810.00819.0021001708500
2015-10-30813.00828.00810.00811.0071005791600
2015-10-29825.00830.00797.00829.0099008110500
2015-10-28815.00844.00810.00819.0082006752300
2015-10-27792.00810.00790.00809.0034002718400
2015-10-26776.00790.00776.00790.0040003126200
2015-10-23770.00781.00770.00777.0068005288100
2015-10-22770.00775.00768.00768.0016001232800
2015-10-21775.00775.00775.00775.00500387500
2015-10-20770.00775.00760.00775.0021001615700
2015-10-19774.00774.00750.00770.001300996900
2015-10-16762.00775.00743.00750.0093007026400
2015-10-15765.00766.00759.00759.00400305500
2015-10-14760.00766.00757.00765.0022001676000
2015-10-13766.00768.00756.00767.0042003212000
2015-10-09756.00759.00750.00759.0051003848300
2015-10-08751.00759.00750.00750.001780013368700
2015-10-07755.00755.00748.00752.0017001279600
2015-10-06749.00755.00746.00755.0041003077100
2015-10-05745.00745.00737.00737.0016001183500
2015-10-02755.00755.00720.00731.0041003022700
2015-10-01754.00754.00746.00747.00900674700
2015-09-30742.00755.00740.00745.0051003802400
2015-09-29755.00756.00740.00751.0034002552600
2015-09-28750.00770.00750.00769.0017001298100
2015-09-25749.00750.00746.00746.0019001422900
2015-09-24758.00758.00740.00747.0034002542800
2015-09-18762.00763.00751.00760.0017001291000
2015-09-17770.00771.00751.00762.0042003193700
2015-09-16774.00774.00770.00770.0014001079100
2015-09-15775.00776.00771.00774.0022001704600
2015-09-14776.00776.00773.00775.0014001085200
2015-09-11770.00777.00770.00776.0022001700600
2015-09-10776.00776.00776.00776.0019001474400
2015-09-09765.00777.00757.00765.0021001613100
2015-09-08770.00770.00748.00748.0036002727800
2015-09-07780.00788.00768.00780.0047003670800
2015-09-04815.00815.00800.00800.0024001935700
2015-09-03817.00830.00815.00829.001000821100
2015-09-02820.00845.00801.00817.0028002309300
2015-09-01850.00850.00830.00830.0028002349700
2015-08-31838.00850.00823.00850.0089007527200
2015-08-28797.00815.00797.00815.0030002415400
2015-08-27764.00790.00757.00790.0035002689700
2015-08-26756.00760.00730.00746.0062004611100
2015-08-25700.00759.00687.00754.001430010215200
2015-08-24803.00812.00771.00771.00109008687900
2015-08-21823.00827.00815.00823.001300010683500
2015-08-20855.00855.00851.00851.0034002899400
2015-08-19857.00860.00855.00855.0042003599100
2015-08-18857.00862.00856.00861.0043003693200
2015-08-17864.00864.00859.00860.0043003705000
2015-08-14867.00867.00864.00864.0043003721900
2015-08-13866.00874.00866.00869.0032002780600
2015-08-12873.00880.00868.00875.001340011696900
2015-08-11897.00897.00875.00878.001440012783200
2015-08-10903.00909.00897.00897.001270011445600
2015-08-07921.00921.00914.00916.0076006974600
2015-08-06930.00930.00920.00920.0014001296700
2015-08-05925.00929.00923.00929.001000926100
2015-08-04922.00924.00920.00922.0025002304900
2015-08-03924.00925.00921.00923.0046004243500
2015-07-31936.00936.00921.00931.0024002227600
2015-07-30931.00934.00922.00934.0044004078000
2015-07-29929.00931.00925.00931.00900836500
2015-07-28930.00930.00924.00929.0018001670800
2015-07-27940.00940.00934.00934.0013001220600
2015-07-24940.00940.00935.00937.0016001501600
2015-07-23933.00934.00930.00930.0023002141300
2015-07-22930.00932.00922.00931.0024002224600
2015-07-21925.00926.00922.00926.0018001663400
2015-07-17935.00935.00918.00928.0016001478600
2015-07-16934.00934.00920.00933.0041003804500
2015-07-15941.00942.00930.00934.0014001312700
2015-07-14926.00945.00926.00941.0048004501300
2015-07-13910.00935.00910.00922.0050004593000
2015-07-10950.00950.00915.00930.0099009319900
2015-07-09900.00929.00880.00929.001390012500500
2015-07-08953.00953.00944.00944.001100010443300
2015-07-07953.00955.00952.00953.0055005243900
2015-07-06955.00955.00951.00953.0024002286100
2015-07-03956.00958.00954.00955.0025002389900
2015-07-02975.00975.00950.00958.0056005371200
2015-07-01974.00975.00961.00975.0025002430300
2015-06-30966.00975.00950.00974.0062005991700
2015-06-29951.00960.00950.00952.0044004192800
2015-06-26967.00968.00961.00961.0027002606200
2015-06-25974.00974.00955.00967.001050010166300
2015-06-24970.00970.00956.00959.0051004906700
2015-06-23961.00967.00961.00961.0040003850300
2015-06-22975.00975.00967.00967.0043004177800
2015-06-19976.00978.00971.00975.0039003807400
2015-06-18968.00976.00962.00976.0046004447300
2015-06-17980.00980.00966.00978.0019001847700
2015-06-16981.00982.00972.00974.0034003323000
2015-06-15990.00990.00982.00987.0046004543500
2015-06-121000.001007.00975.00991.001190011815700
2015-06-11988.001008.00980.001007.001850018394200
2015-06-10990.00990.00971.00973.0096009433700
2015-06-09970.00998.00970.00990.002760027129600
2015-06-08956.00959.00952.00959.0068006495400
2015-06-05952.00954.00952.00952.0027002571700
2015-06-04952.00954.00950.00953.0052004948400
2015-06-03953.00955.00952.00952.0025002383000
2015-06-02956.00956.00953.00953.0028002673000
2015-06-01956.00956.00953.00954.0025002387700
2015-05-29957.00959.00953.00958.0027002584500
2015-05-28950.00955.00949.00954.0088008383800
2015-05-27950.00952.00950.00952.0047004469000
2015-05-26951.00951.00950.00951.0023002185900
2015-05-25952.00952.00950.00951.0034003232700
2015-05-22950.00952.00949.00950.0067006364700
2015-05-21952.00954.00950.00950.0029002760400
2015-05-20955.00955.00951.00951.0034003239900
2015-05-19955.00955.00951.00951.0032003050900
2015-05-18954.00954.00950.00953.0033003143500
2015-05-15954.00954.00951.00951.0047004475800
2015-05-14951.00952.00950.00951.002450023299600
2015-05-13951.00954.00951.00952.0025002380700
2015-05-12952.00955.00952.00952.0038003618900
2015-05-11955.00955.00951.00951.0040003811300
2015-05-08952.00960.00950.00955.0071006779600
2015-05-07950.00952.00950.00951.0071006746900
2015-05-01960.00960.00956.00956.0070006714400
2015-04-30960.00962.00960.00960.0064006145400
2015-04-28961.00964.00960.00962.0044004230200
2015-04-27970.00971.00967.00968.0062006011300
2015-04-24970.00974.00970.00972.0026002525200
2015-04-23974.00974.00970.00972.0020001944000
2015-04-22975.00979.00970.00970.0037003600100
2015-04-21971.00974.00971.00972.0012001166200
2015-04-20980.00980.00969.00971.0026002542100
2015-04-17973.00979.00961.00970.0082007953800
2015-04-16985.00985.00951.00979.002540024697500
2015-04-15980.00981.00978.00981.0054005286300
2015-04-14980.00981.00978.00979.0068006659000
2015-04-13981.00982.00978.00981.0057005586400
2015-04-10986.00986.00980.00980.0067006571900
2015-04-09982.00984.00981.00981.0031003043400
2015-04-08987.00987.00981.00986.0054005319700
2015-04-07988.00988.00984.00986.001000986300
2015-04-06981.00985.00980.00980.0033003242300
2015-04-03988.00988.00981.00981.0034003348900
2015-04-02988.00989.00980.00984.0049004819100
2015-04-01990.00990.00987.00988.0015001482100
2015-03-31982.00986.00981.00984.0013001278600
2015-03-30989.00989.00982.00983.0029002856200
2015-03-27985.00990.00985.00989.0022002170300
2015-03-26991.00992.00985.00986.0070006917100
2015-03-25990.00992.00989.00989.0050004951800
2015-03-24995.00995.00990.00992.0051005061000
2015-03-231000.001000.00994.00995.0046004588700
2015-03-20998.00999.00990.00991.0025002487200
2015-03-19990.001000.00987.00990.0070006959900
2015-03-18998.00998.00988.00990.0033003280500
2015-03-17986.00997.00986.00992.0022002180700
2015-03-16992.001005.00978.00981.001160011449300
2015-03-131000.001000.00980.00980.002830028007600
2015-03-121000.001006.001000.001000.0080008016900
2015-03-11998.001000.00998.00998.0043004295300
2015-03-101004.001004.00998.00998.0042004204800
2015-03-091000.001002.00998.00998.0054005395700
2015-03-061001.001005.00999.00999.0093009315700
2015-03-051000.001002.001000.001001.0054005405500
2015-03-04999.001000.00998.001000.0047004695800
2015-03-03999.001000.00998.00999.0061006095800

   ※ 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