[8168 東証1部] ケーヨー 日足 時系列データ

[8168 東証1部] ケーヨー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18770.00780.00767.00776.00133800103941800
2017-10-17777.00779.00769.00770.008290064138900
2017-10-16766.00779.00765.00776.009980077392100
2017-10-13759.00773.00758.00769.00134000102975200
2017-10-12763.00765.00756.00757.009430071601300
2017-10-11765.00767.00759.00763.007120054392800
2017-10-10762.00769.00761.00764.009530072815600
2017-10-06772.00773.00763.00764.005420041573200
2017-10-05770.00770.00762.00768.005870044998700
2017-10-04770.00775.00764.00766.006730051647800
2017-10-03762.00774.00762.00773.0010610081635900
2017-10-02742.00771.00738.00766.00231800174460100
2017-09-29773.00780.00766.00768.00172100132562000
2017-09-28780.00782.00774.00781.009740075867200
2017-09-27774.00778.00771.00778.004610035719100
2017-09-26771.00780.00768.00780.009060070217300
2017-09-25763.00774.00759.00773.0012760097946600
2017-09-22769.00771.00758.00763.009740074316500
2017-09-21770.00774.00765.00773.0010390079966200
2017-09-20776.00779.00767.00770.007520058064200
2017-09-19788.00789.00776.00783.00130500101943900
2017-09-15767.00780.00762.00779.00247100191709200
2017-09-14771.00776.00764.00771.00145000111896800
2017-09-13774.00783.00767.00771.00131600101783700
2017-09-12750.00768.00750.00766.00164900125330100
2017-09-11740.00748.00738.00744.009820072837300
2017-09-08735.00741.00732.00734.0010310075776300
2017-09-07732.00742.00732.00738.006150045373800
2017-09-06722.00734.00718.00732.0011230081809600
2017-09-05730.00738.00715.00724.0012550091118600
2017-09-04739.00739.00725.00730.00150600110084000
2017-09-01752.00757.00746.00748.009960074716700
2017-08-31766.00766.00750.00751.00133000100446100
2017-08-30752.00770.00752.00768.00170000129740500
2017-08-29749.00754.00745.00750.00544300407716700
2017-08-28773.00774.00760.00760.00572100438488300
2017-08-25774.00779.00772.00773.00379000293498000
2017-08-24777.00790.00776.00789.00177000138726300
2017-08-23786.00787.00775.00778.00286900224479200
2017-08-22777.00785.00776.00784.00161600125987700
2017-08-21771.00780.00769.00777.00137200106335400
2017-08-18763.00774.00760.00772.00198800152418600
2017-08-17782.00784.00773.00773.00241100187803300
2017-08-16783.00789.00782.00785.00180500141671300
2017-08-15785.00791.00783.00791.0012660099585400
2017-08-14783.00787.00780.00783.00170700133699900
2017-08-10792.00800.00792.00795.00140400111464200
2017-08-09799.00800.00789.00794.0010260081419200
2017-08-08789.00799.00789.00799.009570076027500
2017-08-07781.00792.00777.00788.0011690091951500
2017-08-04783.00788.00780.00784.008340065416900
2017-08-03785.00785.00779.00783.005580043654600
2017-08-02770.00789.00770.00783.00170200132792000
2017-08-01763.00775.00756.00774.00173500133544000
2017-07-31770.00770.00763.00766.00172300132142600
2017-07-28782.00787.00773.00777.00130100101319400
2017-07-27781.00797.00781.00783.00140700110748300
2017-07-26806.00807.00782.00783.00253300200614400
2017-07-25825.00825.00803.00807.00218400177282200
2017-07-24820.00828.00819.00827.0011260092801300
2017-07-21820.00824.00813.00820.009110074706000
2017-07-20830.00832.00817.00819.0010690087914200
2017-07-19818.00835.00817.00828.005550045986800
2017-07-18819.00823.00814.00820.0010410085303400
2017-07-14828.00833.00827.00828.003770031271300
2017-07-13823.00834.00821.00830.008380069531100
2017-07-12833.00837.00813.00817.00157700129378600
2017-07-11830.00838.00829.00836.007850065535900
2017-07-10831.00836.00826.00826.0011270093582400
2017-07-07835.00838.00830.00830.0011240093644800
2017-07-06840.00848.00838.00843.009460079728100
2017-07-05830.00844.00826.00841.00140700117881400
2017-07-04850.00850.00817.00830.00277400230637100
2017-07-03799.00847.00787.00847.00468800385795000
2017-06-30775.00783.00771.00781.00129100100266600
2017-06-29769.00777.00769.00774.0011960092485600
2017-06-28782.00784.00769.00773.00146500113799600
2017-06-27794.00794.00784.00785.009870077604500
2017-06-26793.00801.00789.00793.0010990087409400
2017-06-23795.00797.00792.00797.0011090088123200
2017-06-22795.00801.00795.00800.005300042336900
2017-06-21800.00800.00793.00795.009280073808200
2017-06-20806.00806.00801.00802.008430067696500
2017-06-19794.00808.00791.00803.008290066469300
2017-06-16792.00799.00779.00791.00221500174980800
2017-06-15781.00792.00770.00789.00162000126844600
2017-06-14804.00804.00782.00783.0012370097498900
2017-06-13784.00810.00781.00797.00198100158153200
2017-06-12772.00783.00772.00782.007890061341800
2017-06-09778.00788.00775.00780.00193300150709100
2017-06-08745.00783.00744.00777.00334600258488900
2017-06-07730.00744.00728.00743.0010610078231600
2017-06-06732.00733.00723.00729.007120051810600
2017-06-05730.00734.00719.00729.009190066875500
2017-06-02731.00736.00728.00733.0010720078464200
2017-06-01728.00741.00725.00730.0011760085989600
2017-05-31747.00749.00721.00723.00149900109419000
2017-05-30739.00746.00734.00745.00149800110833700
2017-05-29721.00742.00720.00739.00216500158170100
2017-05-26719.00725.00715.00716.0013040093726400
2017-05-25723.00727.00715.00718.00229300165330000
2017-05-24701.00716.00700.00716.00148700105398000
2017-05-23690.00700.00689.00699.0012020083801500
2017-05-22688.00688.00683.00688.005960040884600
2017-05-19687.00688.00681.00685.0010680073148100
2017-05-18672.00684.00663.00681.00189300128493600
2017-05-17671.00678.00667.00678.0012330082979700
2017-05-16683.00683.00675.00677.0010420070625000
2017-05-15690.00691.00685.00686.0010000068655100
2017-05-12690.00696.00688.00691.00145200100233300
2017-05-11685.00689.00683.00688.009470065037000
2017-05-10669.00685.00669.00685.00251500170500500
2017-05-09663.00670.00662.00668.0010140067547800
2017-05-08663.00668.00660.00665.00209500139206500
2017-05-02658.00665.00658.00661.00160400106030900
2017-05-01661.00661.00655.00656.006610043462300
2017-04-28660.00664.00655.00663.00199900132188700
2017-04-27650.00661.00645.00660.00179000117732600
2017-04-26664.00664.00652.00656.00272200179232200
2017-04-25654.00661.00653.00658.00215700141903000
2017-04-24650.00665.00650.00654.00282900186139000
2017-04-21644.00650.00641.00649.00311900201430100
2017-04-20638.00646.00637.00641.00217300139471700
2017-04-19631.00642.00631.00635.00194200123628400
2017-04-18619.00632.00618.00632.00243500152789800
2017-04-17605.00619.00603.00616.0012830078919300
2017-04-14613.00613.00604.00607.0012510076118000
2017-04-13611.00623.00606.00613.00266500164002400
2017-04-12597.00613.00588.00610.00296200178170400
2017-04-11590.00597.00590.00595.0016200096428500
2017-04-10588.00594.00588.00590.0011650068849900
2017-04-07592.00593.00585.00588.00208200122652300
2017-04-06585.00585.00571.00572.0010970063227200
2017-04-05584.00590.00584.00586.00202900119062800
2017-04-04576.00582.00572.00579.0011880068698300
2017-04-03577.00579.00571.00576.007770044720000
2017-03-31573.00578.00569.00569.008520048828500
2017-03-30573.00580.00567.00570.006720038452800
2017-03-29575.00577.00570.00573.006870039380400
2017-03-28567.00577.00566.00577.0010740061506200
2017-03-27567.00569.00562.00565.009280052490600
2017-03-24576.00579.00568.00571.00193900110921500
2017-03-23579.00581.00575.00577.007520043404200
2017-03-22579.00581.00576.00577.006030034879400
2017-03-21580.00586.00579.00584.007210042049600
2017-03-17579.00582.00576.00581.009690056148400
2017-03-16588.00588.00572.00579.0014090081627700
2017-03-15597.00597.00589.00592.006260037084100
2017-03-14595.00596.00591.00595.006810040482200
2017-03-13594.00596.00592.00595.004660027701600
2017-03-10597.00598.00591.00594.0010950065202800
2017-03-09600.00600.00596.00596.0013010077800200
2017-03-08589.00600.00589.00598.00196000116691300
2017-03-07586.00589.00585.00587.008580050379600
2017-03-06582.00586.00580.00585.005090029701400
2017-03-03583.00587.00583.00586.009970058320300
2017-03-02583.00584.00576.00583.0011040064237500
2017-03-01580.00583.00576.00581.009530055303800
2017-02-28572.00579.00569.00579.0014170081648100
2017-02-27561.00567.00561.00566.0010310058060300
2017-02-24574.00575.00560.00562.00364000207246300
2017-02-23585.00586.00584.00585.00321000187784900
2017-02-22587.00587.00584.00587.0010600062075700
2017-02-21585.00588.00584.00586.007090041540700
2017-02-20585.00586.00582.00585.007300042653900
2017-02-17580.00585.00578.00585.008140047374100
2017-02-16588.00589.00578.00580.0011720068234200
2017-02-15585.00590.00585.00588.0010080059182800
2017-02-14582.00587.00581.00584.0011000064276900
2017-02-13582.00582.00579.00580.004950028756000
2017-02-10580.00583.00578.00579.0010990063776500
2017-02-09576.00579.00575.00579.007890045530900
2017-02-08574.00577.00574.00576.005840033616300
2017-02-07574.00577.00573.00574.004560026215100
2017-02-06574.00577.00574.00575.003710021336500
2017-02-03570.00575.00570.00573.007670043887000
2017-02-02572.00575.00570.00571.006350036359800
2017-02-01573.00575.00570.00575.003840022022000
2017-01-31571.00574.00568.00574.005410030968200
2017-01-30569.00573.00569.00573.006920039472200
2017-01-27574.00575.00571.00571.005050028922600
2017-01-26574.00575.00570.00574.0011730067249200
2017-01-25570.00574.00569.00573.009730055560700
2017-01-24561.00568.00561.00567.005230029554900
2017-01-23566.00566.00561.00564.003860021773900
2017-01-20562.00566.00562.00566.003700020895400
2017-01-19560.00565.00558.00561.003470019480300
2017-01-18551.00556.00547.00556.004060022402200
2017-01-17556.00559.00552.00553.004030022327800
2017-01-16558.00560.00555.00557.005250029257700
2017-01-13563.00566.00558.00560.0010820060684800
2017-01-12570.00571.00566.00568.007050040079000
2017-01-11570.00574.00570.00570.005220029802300
2017-01-10577.00577.00570.00574.006490037263600
2017-01-06571.00577.00561.00577.00208700119037300
2017-01-05569.00572.00559.00567.0014820084060600
2017-01-04559.00565.00559.00565.006110034383000
2016-12-30557.00561.00552.00560.003980022244900
2016-12-29558.00565.00555.00557.006850038314700
2016-12-28548.00560.00548.00559.007300040567600
2016-12-27545.00550.00545.00548.005790031654300
2016-12-26555.00556.00550.00553.007730042788500
2016-12-22551.00553.00549.00553.006210034251300
2016-12-21550.00551.00548.00550.003250017857200
2016-12-20550.00552.00549.00551.005020027646900
2016-12-19550.00552.00549.00551.004840026636400
2016-12-16550.00551.00547.00549.003720020420500
2016-12-15549.00550.00546.00548.004530024820400
2016-12-14550.00551.00546.00551.003800020866700
2016-12-13548.00550.00545.00550.006500035638500
2016-12-12548.00549.00542.00548.008480046375000
2016-12-09545.00548.00544.00548.007990043625300
2016-12-08540.00544.00540.00544.007780042207100
2016-12-07538.00542.00536.00541.004880026350400
2016-12-06534.00537.00533.00535.007810041781800
2016-12-05535.00537.00533.00534.001930010319000
2016-12-02537.00539.00534.00535.002160011576800
2016-12-01543.00544.00537.00537.004180022577900
2016-11-30540.00545.00539.00542.004430024020600
2016-11-29537.00542.00535.00541.004490024203900
2016-11-28536.00540.00533.00540.008740046948000
2016-11-25535.00536.00533.00536.005440029112800
2016-11-24535.00535.00532.00535.004180022334400
2016-11-22533.00534.00532.00534.003600019194100
2016-11-21531.00533.00529.00531.002870015253200
2016-11-18533.00533.00528.00531.002750014584300
2016-11-17526.00531.00525.00531.004870025744800
2016-11-16528.00529.00526.00527.006530034432400
2016-11-15531.00531.00528.00529.002490013197900
2016-11-14532.00532.00530.00532.002840015097100
2016-11-11530.00532.00527.00529.005840030918200
2016-11-10528.00530.00524.00525.008030042265900
2016-11-09534.00535.00515.00522.0011210059303600
2016-11-08531.00532.00530.00531.009070048155700
2016-11-07530.00531.00526.00530.005360028363100
2016-11-04527.00530.00526.00529.004530023891300
2016-11-02530.00530.00524.00529.005040026562500
2016-11-01530.00532.00527.00530.003330017630700
2016-10-31530.00532.00528.00530.003660019405200
2016-10-28529.00530.00525.00530.006200032780300
2016-10-27529.00530.00526.00530.004330022892300
2016-10-26529.00530.00527.00530.007850041547600
2016-10-25530.00532.00527.00530.006890036487400
2016-10-24528.00531.00526.00530.004290022698000
2016-10-21527.00531.00527.00529.003900020620300
2016-10-20527.00531.00526.00530.00188009946500
2016-10-19526.00530.00525.00529.003430018117400
2016-10-18522.00530.00520.00529.005910031083500
2016-10-17526.00526.00523.00524.002330012221400
2016-10-14525.00528.00524.00526.002540013358600

   ※ 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