[7251 東証1部] ケーヒン 日足 時系列データ

[7251 東証1部] ケーヒン (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172250.002251.002207.002221.00331400738314600
2017-11-162135.002221.002128.002217.004720001034755200
2017-11-152178.002182.002126.002142.007440001600687200
2017-11-142202.002238.002196.002225.006490001441627000
2017-11-132188.002276.002180.002260.006595001482273400
2017-11-102263.002341.002250.002288.004907001127821800
2017-11-092334.002341.002252.002270.006463001486993900
2017-11-082318.002349.002295.002347.009893002300706300
2017-11-072426.002480.002332.002368.0013996003336426500
2017-11-062195.002218.002169.002176.005246001144519600
2017-11-022139.002162.002134.002162.00419300900737400
2017-11-012107.002139.002104.002118.00384300814939100
2017-10-312062.002080.002048.002073.00371800768991300
2017-10-302054.002078.002046.002076.00397900822283400
2017-10-272067.002070.002042.002051.00357500732659700
2017-10-262076.002079.002037.002046.00344700706298400
2017-10-252100.002105.002074.002080.005728001196024400
2017-10-242043.002065.002035.002056.00338100693947800
2017-10-232048.002055.002034.002051.00201600412788500
2017-10-202018.002039.002013.002028.00411600833770300
2017-10-192002.002033.002002.002016.00306900618805000
2017-10-181950.001985.001949.001984.00220400435294200
2017-10-171971.001972.001931.001945.00292800568845600
2017-10-161974.001984.001964.001966.00210200415015400
2017-10-131967.001970.001951.001964.00268100525894500
2017-10-121980.001980.001965.001970.00161800318885500
2017-10-111979.001985.001955.001964.00153000301034700
2017-10-101940.001985.001935.001984.00303500597727500
2017-10-061947.001955.001938.001946.00187200364232700
2017-10-051950.001968.001946.001950.00209100408948000
2017-10-041952.001962.001940.001943.00240200468468400
2017-10-031942.001955.001930.001952.00228700444610200
2017-10-021925.001931.001898.001930.00224700431481800
2017-09-291921.001930.001903.001926.00189400363466100
2017-09-281927.001934.001907.001934.00161200310170200
2017-09-271923.001927.001895.001927.00194500373057200
2017-09-261910.001932.001910.001924.00191300367977000
2017-09-251933.001936.001905.001921.00343100657168800
2017-09-221921.001939.001910.001921.00327300629304600
2017-09-211896.001952.001896.001925.00478600921362700
2017-09-201850.001888.001847.001877.00259400485827600
2017-09-191849.001857.001827.001834.00397200729451500
2017-09-151825.001849.001815.001838.00315000578760600
2017-09-141827.001834.001807.001821.00248800453052700
2017-09-131832.001847.001822.001836.00287600528260500
2017-09-121827.001830.001812.001815.00100300182306100
2017-09-111802.001835.001802.001808.00193400351508100
2017-09-081790.001806.001774.001778.00320000572789500
2017-09-071788.001816.001782.001801.00200200361008700
2017-09-061770.001775.001759.001771.00260500460408900
2017-09-051809.001818.001779.001783.00245500440191100
2017-09-041835.001835.001798.001802.00230700417329600
2017-09-011827.001846.001815.001835.00329500604099400
2017-08-311827.001830.001811.001811.00226200411780500
2017-08-301823.001826.001807.001816.00235200427228600
2017-08-291793.001817.001790.001809.00226000408247400
2017-08-281795.001804.001783.001799.00202400363266600
2017-08-251786.001789.001775.001778.00236800421769700
2017-08-241768.001782.001751.001777.00249000441892200
2017-08-231783.001791.001769.001783.00381300679265300
2017-08-221761.001772.001743.001769.00174100307116700
2017-08-211753.001768.001741.001765.00206100362727500
2017-08-181752.001761.001743.001753.00250500438697500
2017-08-171773.001781.001771.001777.00224000397834700
2017-08-161760.001787.001745.001782.00494100872941600
2017-08-151773.001789.001755.001779.00467200830462000
2017-08-141775.001802.001764.001793.00316400565300000
2017-08-101837.001850.001793.001798.005606001018710500
2017-08-091820.001827.001795.001811.00549200992868100
2017-08-081831.001853.001808.001818.006509001185763600
2017-08-071800.001860.001796.001834.0014448002644067900
2017-08-041688.001720.001678.001708.0011059001883340700
2017-08-031659.001668.001650.001667.00539900896992800
2017-08-021627.001661.001627.001649.00553500910530200
2017-08-011596.001623.001591.001621.00290900469185700
2017-07-311609.001610.001584.001590.00409700652561900
2017-07-281598.001619.001594.001610.00277400446391700
2017-07-271587.001610.001587.001596.00299900478787700
2017-07-261609.001624.001560.001599.00386700620486900
2017-07-251609.001611.001586.001593.00250000398460600
2017-07-241581.001611.001575.001605.00341400545677800
2017-07-211592.001598.001579.001594.00267900425747700
2017-07-201611.001616.001602.001609.00301900485235700
2017-07-191623.001623.001584.001604.00392100627324300
2017-07-181650.001650.001625.001630.00278000453979700
2017-07-141644.001665.001643.001654.00250100413835500
2017-07-131650.001650.001623.001631.00189900310000700
2017-07-121663.001663.001642.001648.00266900440946200
2017-07-111630.001657.001628.001655.00380200626236000
2017-07-101624.001629.001615.001622.00269800438038300
2017-07-071588.001624.001585.001612.00243900392821700
2017-07-061628.001628.001592.001603.00406500653606700
2017-07-051613.001628.001608.001622.00407000659160200
2017-07-041585.001608.001567.001605.006797001085092600
2017-07-031539.001568.001536.001566.00341200531902400
2017-06-301546.001558.001528.001533.00546100839962300
2017-06-291574.001577.001556.001573.00414900650567900
2017-06-281549.001561.001541.001551.00316100489828900
2017-06-271525.001562.001525.001549.00371000573875900
2017-06-261519.001530.001518.001519.00206200314087200
2017-06-231512.001518.001503.001514.00255900386649900
2017-06-221500.001518.001496.001512.00245200370141000
2017-06-211522.001522.001491.001495.00399900599719700
2017-06-201514.001537.001514.001525.00334400510887600
2017-06-191498.001505.001487.001503.00545300816000700
2017-06-161521.001532.001503.001508.00509800771128800
2017-06-151535.001541.001513.001513.00365900556208700
2017-06-141550.001556.001531.001537.00265300408869800
2017-06-131541.001559.001536.001539.00249200385145900
2017-06-121541.001562.001531.001550.00393600610041600
2017-06-091555.001576.001534.001568.00382700596773900
2017-06-081588.001592.001566.001567.00274900433891000
2017-06-071569.001586.001561.001581.00362300572182000
2017-06-061569.001587.001560.001560.00431500676956100
2017-06-051590.001590.001562.001574.00315100495961700
2017-06-021550.001601.001548.001597.00502300795378200
2017-06-011532.001563.001522.001542.00551400852504200
2017-05-311561.001562.001518.001519.0010032001540598300
2017-05-301571.001574.001557.001569.00207000324289400
2017-05-291597.001599.001573.001573.00281900444948300
2017-05-261599.001602.001583.001594.00420600671700600
2017-05-251602.001615.001587.001606.00542400871681800
2017-05-241595.001603.001594.001599.00549400878983600
2017-05-231601.001609.001579.001579.00466000740446000
2017-05-221587.001610.001574.001593.00571400910434500
2017-05-191588.001596.001565.001587.007038001113840200
2017-05-181603.001606.001584.001587.00482200767311200
2017-05-171640.001655.001615.001625.00561100911891300
2017-05-161658.001666.001643.001651.00487300805466300
2017-05-151700.001708.001643.001655.008616001438038000
2017-05-121812.001812.001652.001702.008658001480504100
2017-05-111812.001812.001801.001801.00214200386734200
2017-05-101827.001832.001802.001811.00285100517404100
2017-05-091822.001829.001804.001813.00242000439006300
2017-05-081833.001850.001829.001831.00403100741074400
2017-05-021774.001802.001774.001793.00252600452883400
2017-05-011762.001774.001751.001774.00304900538915200
2017-04-281745.001768.001736.001751.00286200500318600
2017-04-271752.001756.001726.001729.00570800991612200
2017-04-261749.001766.001745.001760.00259900457472400
2017-04-251721.001745.001709.001736.00257000445630700
2017-04-241730.001730.001711.001721.00222900383703600
2017-04-211705.001715.001695.001711.00151800259166000
2017-04-201673.001696.001669.001684.00206200347213900
2017-04-191660.001673.001652.001665.00297200494484500
2017-04-181689.001705.001671.001673.00187000314762900
2017-04-171676.001680.001652.001667.00196100326434100
2017-04-141685.001702.001679.001682.00157000265163400
2017-04-131690.001702.001668.001683.00314600529056300
2017-04-121721.001727.001692.001702.00230300392354400
2017-04-111720.001734.001711.001725.00179200308689900
2017-04-101730.001747.001717.001738.00344000596667400
2017-04-071751.001767.001726.001730.00251800438344200
2017-04-061750.001768.001731.001735.00349600609317600
2017-04-051790.001790.001743.001767.00382300674563600
2017-04-041805.001814.001774.001791.00259900465400800
2017-04-031836.001852.001822.001825.00184000336934600
2017-03-311869.001885.001826.001826.00302000558727800
2017-03-301859.001874.001853.001858.00299500558221800
2017-03-291886.001888.001840.001858.00360200669709500
2017-03-281846.001883.001846.001871.00422600789516800
2017-03-271826.001843.001820.001823.00246600450472200
2017-03-241817.001851.001813.001847.00321800592127500
2017-03-231825.001832.001809.001812.00349300633949400
2017-03-221849.001849.001832.001832.00251300461881500
2017-03-211890.001890.001876.001883.00277300521687300
2017-03-171886.001895.001879.001895.00207000391366700
2017-03-161886.001896.001873.001895.00332400627858100
2017-03-151894.001919.001868.001911.00380500724464600
2017-03-141920.001928.001900.001924.00165500317667300
2017-03-131910.001919.001901.001913.00156900300099200
2017-03-101929.001935.001915.001916.00279400537615300
2017-03-091888.001896.001879.001895.00196300370784400
2017-03-081881.001881.001856.001875.00325200607581500
2017-03-071890.001912.001877.001882.00445400840894600
2017-03-061885.001906.001863.001899.00316000598621000
2017-03-031913.001915.001892.001899.00254600484500700
2017-03-021930.001932.001913.001913.00208800400898500
2017-03-011893.001900.001875.001892.00268500507430900
2017-02-281877.001902.001873.001880.00368400695818600
2017-02-271899.001899.001850.001854.00518000964614900
2017-02-241922.001933.001895.001920.00376100720518600
2017-02-231970.001970.001923.001931.005969001154835000
2017-02-221989.001991.001954.001979.00166300328186500
2017-02-211969.001995.001958.001988.00105900210147300
2017-02-201955.001979.001944.001971.00172400339074400
2017-02-171978.001992.001950.001978.00227700448983200
2017-02-161995.002002.001972.001998.00180000358541100
2017-02-151984.002017.001966.002000.006835001363509800
2017-02-141936.001976.001936.001944.00359100701299600
2017-02-131925.001961.001916.001920.005348001031014500
2017-02-101890.001926.001874.001891.00467500888481700
2017-02-091890.001892.001845.001855.00228800424980400
2017-02-081812.001901.001800.001888.008290001544056900
2017-02-072028.002030.001800.001806.0012793002386865000
2017-02-062035.002056.002005.002020.00264900535258500
2017-02-032009.002044.002005.002015.00223000451593800
2017-02-022049.002061.002002.002009.00216900439038400
2017-02-011975.002044.001960.002041.00272100548650300
2017-01-312003.002018.001987.001999.00237900475887400
2017-01-302042.002048.002017.002040.0093700190887600
2017-01-272067.002067.002043.002060.00135100277744500
2017-01-262055.002057.002036.002054.00262400537323700
2017-01-252036.002053.002017.002026.00202400410934900
2017-01-242025.002032.001992.001995.00269300540221900
2017-01-232040.002050.002028.002035.00173800354338300
2017-01-202062.002076.002053.002070.00131800272705800
2017-01-192072.002094.002056.002070.00213300442296800
2017-01-182016.002056.002002.002052.00393800800287500
2017-01-172020.002054.002015.002016.00308600625890900
2017-01-162051.002056.002021.002039.00172400351187200
2017-01-132063.002091.002057.002091.00289900603405600
2017-01-122049.002062.002033.002055.00237800487355300
2017-01-112072.002083.002054.002068.00291600603139000
2017-01-102049.002088.002030.002065.00320800661827000
2017-01-062056.002078.002049.002062.00216100445698300
2017-01-052115.002121.002082.002094.00193600405341600
2017-01-042088.002114.002083.002110.00291500612501900
2016-12-302037.002061.002017.002048.00111100226946700
2016-12-292053.002083.002044.002051.00242000498410800
2016-12-282049.002082.002033.002080.00162100335492800
2016-12-272008.002070.002000.002049.00301800619070300
2016-12-262070.002070.002018.002023.00165800337210600
2016-12-222051.002060.002035.002055.00315200645741800
2016-12-212039.002041.001999.002007.00209200422243800
2016-12-202015.002029.002004.002027.00134700271633100
2016-12-192053.002057.002021.002035.00164700335006000
2016-12-162035.002065.002023.002061.00315900647346000
2016-12-151993.002011.001979.002007.00233000465957400
2016-12-141976.001989.001955.001969.00170600335932700
2016-12-131956.001983.001948.001972.00168700332140300
2016-12-122006.002013.001943.001967.00239500472395200
2016-12-091971.001987.001960.001984.00189800375243300
2016-12-081980.001988.001941.001966.00245700482480500
2016-12-071953.001963.001933.001944.00225000437429400
2016-12-061883.001912.001880.001906.00262100498089000
2016-12-051888.001889.001847.001860.00247400460398800
2016-12-021909.001912.001884.001910.00225500428821800
2016-12-011901.001929.001892.001915.00401800767998600
2016-11-301892.001892.001864.001870.00159500298775300
2016-11-291875.001877.001853.001872.00155300290091700
2016-11-281857.001882.001838.001879.00229000426443700
2016-11-251883.001906.001864.001884.00397700750510500
2016-11-241840.001891.001820.001882.00471100881891000
2016-11-221799.001827.001782.001818.00421600764908900
2016-11-211806.001819.001789.001807.00286200517043700
2016-11-181773.001794.001773.001781.00229000408585800
2016-11-171738.001750.001729.001745.00107000186380400
2016-11-161748.001759.001737.001748.00129600226211700
2016-11-151740.001767.001714.001722.00279300482009500

   ※ 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。 

Twitter