[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 
2017-02-281877.001902.001873.001880.00368400695818600
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
2016-11-141670.001743.001666.001734.00347100599205000
2016-11-111682.001696.001641.001653.00235700391311800
2016-11-101699.001718.001660.001665.00312500523902800
2016-11-091761.001794.001600.001609.006464001075945600
2016-11-081678.001766.001650.001760.006736001162722200
2016-11-071689.001695.001671.001677.00226400380156800
2016-11-041651.001651.001624.001649.00201300330261800
2016-11-021691.001692.001646.001666.00322800536138000
2016-11-011717.001719.001699.001710.00272300465468800
2016-10-311702.001713.001685.001709.00197500336456400
2016-10-281664.001717.001662.001714.00562700956273500
2016-10-271645.001657.001637.001646.00188500310399400
2016-10-261672.001676.001647.001648.00309400511445800
2016-10-251663.001693.001646.001689.00434000730546400
2016-10-241627.001638.001618.001638.00275200448613700
2016-10-211647.001647.001621.001621.00317200516216300
2016-10-201632.001649.001621.001649.00211900347410300
2016-10-191619.001631.001607.001630.00221100358637100
2016-10-181634.001642.001610.001624.00203800330680300
2016-10-171611.001640.001604.001635.00370900603628500
2016-10-141634.001658.001605.001619.00517900839649200
2016-10-131676.001694.001664.001669.00147400247205700
2016-10-121653.001679.001652.001664.00178700297781600
2016-10-111682.001693.001668.001670.00183400307613200
2016-10-071667.001685.001659.001683.00254400426884000
2016-10-061695.001700.001669.001672.00270500455054300
2016-10-051638.001676.001626.001667.00468600778554500
2016-10-041612.001628.001605.001623.00163900265187200
2016-10-031615.001620.001599.001600.00255800411066500
2016-09-301573.001595.001567.001591.00339200537577700
2016-09-291619.001623.001605.001606.00263500424809800
2016-09-281622.001629.001601.001621.00283800458705200
2016-09-271606.001621.001576.001620.00319700513114100
2016-09-261645.001645.001627.001627.00194700317865800
2016-09-231647.001649.001617.001646.00224300366611400
2016-09-211626.001665.001588.001661.00293900479971600
2016-09-201602.001648.001582.001626.00430700698042900
2016-09-161636.001645.001612.001615.00263500428197500
2016-09-151628.001638.001596.001633.00340300551851100
2016-09-141648.001674.001638.001661.00251800418272700
2016-09-131671.001691.001648.001659.00211500351806200
2016-09-121644.001672.001638.001663.00347500577402500
2016-09-091683.001700.001671.001676.00292800492370600
2016-09-081656.001687.001649.001673.00201100336321400
2016-09-071634.001662.001624.001658.00200800330445000
2016-09-061635.001665.001626.001665.00275000454251200
2016-09-051653.001663.001635.001637.00220800363729400
2016-09-021635.001635.001604.001623.00333700539370500
2016-09-011615.001650.001615.001633.00420900688881200
2016-08-311569.001601.001548.001589.00420900666580600
2016-08-301556.001571.001538.001560.00383700597512200
2016-08-291528.001560.001527.001556.00446000690979700
2016-08-261508.001516.001481.001498.00352700527492200
2016-08-251505.001524.001497.001516.00620000940234400
2016-08-241513.001534.001482.001505.009072001366389900
2016-08-231565.001565.001534.001537.00508000784964800
2016-08-221611.001622.001570.001575.00623400985354700
2016-08-191654.001672.001619.001623.00434700711205100
2016-08-181678.001689.001655.001656.00199500332416100
2016-08-171660.001692.001660.001685.00248300417124600
2016-08-161673.001709.001651.001651.00390600652441400
2016-08-151647.001670.001629.001633.00178000292581300
2016-08-121647.001662.001634.001647.00273600451893500
2016-08-101653.001654.001624.001631.00214000349991900
2016-08-091624.001650.001616.001646.00158600260467100
2016-08-081623.001670.001606.001622.006362001032338800
2016-08-051637.001730.001628.001657.007335001231604300
2016-08-041598.001672.001598.001667.00354000583425900
2016-08-031570.001607.001546.001579.00500700792851400
2016-08-021606.001645.001594.001600.00419800677273000
2016-08-011613.001658.001600.001633.00329500538620200
2016-07-291644.001658.001585.001628.00373800606466700
2016-07-281636.001670.001632.001662.00189300313744100
2016-07-271619.001671.001611.001657.00275700455052500
2016-07-261609.001612.001577.001596.00297200474019000
2016-07-251606.001634.001597.001604.00266700431034800
2016-07-221570.001599.001567.001597.00167100265358500
2016-07-211613.001616.001593.001600.00277500444603200
2016-07-201570.001587.001550.001585.00413000647648900
2016-07-191620.001634.001573.001574.00415300659184600
2016-07-151600.001646.001600.001620.00272100441776700
2016-07-141582.001599.001562.001593.00287300456710900
2016-07-131580.001643.001580.001592.00371300596947100
2016-07-121544.001595.001542.001557.00252500395410400
2016-07-111460.001516.001459.001501.00322900482616900
2016-07-081446.001465.001422.001424.00327600471736200
2016-07-071445.001477.001436.001448.00302400439525400
2016-07-061457.001466.001432.001450.00379700549682200
2016-07-051525.001535.001496.001509.00172700260568200
2016-07-041520.001537.001486.001526.00288800437212700
2016-07-011576.001581.001531.001533.00221800343414200
2016-06-301632.001634.001560.001563.00271500429377200
2016-06-291555.001567.001517.001552.00418500647286300
2016-06-281521.001541.001480.001533.00368200559672300
2016-06-271610.001610.001531.001560.00424700661894700
2016-06-241698.001698.001516.001530.00240700383175000
2016-06-231695.001695.001657.001685.0098200164629300
2016-06-221659.001674.001636.001664.00170500282614900
2016-06-211653.001678.001630.001672.00188000311986900
2016-06-201672.001698.001665.001673.00177900298903200
2016-06-171633.001650.001616.001632.00301000492024700
2016-06-161665.001665.001590.001599.00316700511728100
2016-06-151656.001693.001643.001679.00252000421994200
2016-06-141655.001658.001619.001643.00379300620794500
2016-06-131714.001732.001655.001666.00550200930311900
2016-06-101826.001833.001777.001794.00348800627778800
2016-06-091788.001853.001786.001843.00475100867866800
2016-06-081755.001794.001740.001794.00297500527004400
2016-06-071747.001753.001722.001730.00236000408502600
2016-06-061719.001755.001709.001743.00152300264186900
2016-06-031756.001783.001745.001769.00204300360311600
2016-06-021809.001817.001759.001762.00172700306634100
2016-06-011795.001841.001795.001820.00175300320098200
2016-05-311801.001835.001798.001823.00214100390521100
2016-05-301814.001830.001790.001809.00188400340414300
2016-05-271795.001808.001737.001793.00312200559076100
2016-05-261817.001828.001786.001802.00413100745514200
2016-05-251738.001788.001722.001779.00362300641886400
2016-05-241726.001726.001694.001702.00168400287004800
2016-05-231735.001748.001704.001730.00134100231594100
2016-05-201690.001747.001683.001739.00342000591326200
2016-05-191720.001732.001685.001701.00232400395914100
2016-05-181692.001706.001663.001697.00317900537786400
2016-05-171662.001703.001662.001693.00243500412013900
2016-05-161675.001747.001651.001659.00370600627853600
2016-05-131727.001739.001663.001687.007514001276674800
2016-05-121542.001799.001520.001725.0011708001946162700
2016-05-111615.001635.001592.001600.00191600308398100
2016-05-101575.001606.001560.001603.00237500376781600
2016-05-091587.001600.001565.001568.00196400309131000
2016-05-061555.001599.001551.001588.00242400381819600
2016-05-021537.001572.001529.001541.00244500377432600
2016-04-281681.001709.001582.001629.00446400738611400
2016-04-271690.001708.001670.001680.00294600495532200
2016-04-261735.001741.001652.001670.00417600702044800
2016-04-251740.001759.001714.001748.00285200497801800
2016-04-221677.001726.001661.001722.00287200486131900
2016-04-211694.001711.001676.001705.00260400442831100
2016-04-201698.001706.001636.001638.00301000500577700
2016-04-191648.001681.001648.001667.00204800340431500
2016-04-181581.001629.001581.001604.00378100607372800
2016-04-151625.001668.001616.001654.00318300525789300
2016-04-141622.001649.001611.001647.00260000425171200
2016-04-131580.001607.001550.001596.00584200922224000
2016-04-121464.001510.001464.001503.00159100238452100
2016-04-111476.001488.001431.001464.00216900315711400
2016-04-081431.001502.001418.001483.00260700381413600
2016-04-071452.001481.001447.001464.00316100462126500
2016-04-061480.001498.001439.001458.00655000954748700
2016-04-051534.001534.001485.001491.00359000539065400
2016-04-041584.001594.001535.001545.00319400497727000
2016-04-011668.001668.001591.001595.00328100530259800
2016-03-311704.001744.001681.001681.00368200628845900
2016-03-301693.001726.001683.001689.00352600600977700
2016-03-291677.001720.001673.001700.00211700359129800
2016-03-281698.001719.001683.001719.00235000400211800
2016-03-251665.001685.001631.001679.00359300600415900
2016-03-241638.001666.001629.001656.00175200289618700
2016-03-231636.001650.001620.001639.00181000295702400
2016-03-221617.001650.001603.001635.00332900543167200
2016-03-181639.001660.001576.001587.00302700482524500
2016-03-171648.001686.001628.001650.00309700513122600
2016-03-161640.001646.001609.001630.00303000494214000
2016-03-151666.001685.001650.001660.00166100276427500
2016-03-141691.001711.001675.001684.00107100180897700
2016-03-111625.001676.001608.001666.00273300449794700
2016-03-101621.001662.001616.001650.00344300567730900
2016-03-091604.001617.001566.001598.00355400567024500
2016-03-081631.001638.001587.001619.00174700282425800
2016-03-071679.001679.001630.001634.00189800311460800
2016-03-041648.001696.001632.001669.00309000515845600
2016-03-031626.001652.001612.001648.00171000279855800
2016-03-021609.001706.001590.001641.00408000673194000
2016-03-011532.001561.001500.001539.00219200335492800
2016-02-291628.001628.001554.001554.00380000605294300
2016-02-261600.001626.001578.001588.00412600659022200
2016-02-251582.001631.001572.001600.00398700637542100
2016-02-241550.001571.001534.001566.00195900304859900
2016-02-231600.001610.001555.001562.00160900253293500

   ※ 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