[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 
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
2016-10-13526.00529.00524.00527.003460018241800
2016-10-12528.00531.00522.00526.003430018118400
2016-10-11529.00533.00529.00532.005020026646600
2016-10-07525.00529.00522.00529.006140032302200
2016-10-06529.00531.00525.00528.006550034641800
2016-10-05531.00532.00519.00527.0013840072881300
2016-10-04518.00528.00518.00528.006530034241700
2016-10-03525.00525.00519.00523.007410038765900
2016-09-30516.00519.00513.00517.002220011471800
2016-09-29517.00519.00515.00518.003460017906300
2016-09-28516.00518.00511.00518.002870014792800
2016-09-27511.00515.00506.00515.004500023050400
2016-09-26511.00511.00508.00510.007040035895700
2016-09-23510.00511.00507.00511.009940050653100
2016-09-21505.00510.00504.00509.006050030717200
2016-09-20506.00509.00504.00506.004990025266200
2016-09-16506.00509.00505.00506.003160015999300
2016-09-15503.00505.00502.00503.004700023653100
2016-09-14505.00509.00505.00507.002500012676600
2016-09-13507.00512.00503.00508.004180021210300
2016-09-12510.00510.00506.00507.004830024563600
2016-09-09512.00514.00512.00513.004620023677400
2016-09-08515.00515.00512.00514.002500012836100
2016-09-07512.00516.00512.00516.002890014853700
2016-09-06516.00517.00514.00516.00146007523700
2016-09-05517.00517.00513.00515.002840014621800
2016-09-02513.00515.00512.00515.002720013969900
2016-09-01512.00513.00510.00513.002750014072000
2016-08-31518.00518.00512.00513.006910035522400
2016-08-30521.00521.00516.00516.003930020337600
2016-08-29521.00524.00518.00521.0016810087556800
2016-08-26538.00538.00526.00527.00329600175565800
2016-08-25536.00539.00534.00539.0011810063344600
2016-08-24533.00535.00530.00535.005920031553000
2016-08-23527.00531.00527.00530.003970021001700
2016-08-22527.00529.00526.00527.003940020771700
2016-08-19524.00526.00523.00526.002480013019400
2016-08-18525.00527.00524.00524.003270017173400
2016-08-17526.00528.00525.00527.004520023788800
2016-08-16530.00532.00528.00528.002560013542000
2016-08-15527.00530.00526.00529.002700014249700
2016-08-12530.00530.00527.00529.002200011642700
2016-08-10530.00532.00523.00528.003250017174300
2016-08-09525.00530.00525.00530.002190011552400
2016-08-08527.00528.00523.00525.002530013290600
2016-08-05524.00528.00522.00523.002620013727700
2016-08-04526.00528.00522.00524.003300017315100
2016-08-03526.00527.00522.00524.003790019889100
2016-08-02530.00532.00528.00528.002500013234500
2016-08-01530.00533.00529.00532.002260012002800
2016-07-29531.00537.00531.00534.002870015308200
2016-07-28530.00536.00530.00533.003380017980100
2016-07-27537.00538.00530.00535.004060021712300
2016-07-26531.00538.00530.00536.009730051872000
2016-07-25530.00531.00528.00531.005210027587800
2016-07-22527.00530.00527.00530.002070010937800
2016-07-21531.00531.00527.00530.002020010691200
2016-07-20529.00531.00527.00529.002420012796500
2016-07-19532.00533.00528.00533.003530018759100
2016-07-15530.00535.00530.00532.003130016664900
2016-07-14535.00535.00530.00532.003960021099400
2016-07-13530.00535.00529.00535.006320033626400
2016-07-12525.00530.00525.00529.004850025607700
2016-07-11528.00528.00521.00528.002940015496100
2016-07-08520.00527.00516.00518.003570018556800
2016-07-07521.00521.00518.00519.002370012306500
2016-07-06530.00533.00515.00520.007070036996400
2016-07-05516.00522.00516.00520.002250011654600
2016-07-04521.00523.00515.00520.002070010765300
2016-07-01520.00526.00520.00522.002710014156400
2016-06-30524.00529.00521.00522.002300012049000
2016-06-29518.00525.00516.00524.002660013868900
2016-06-28507.00522.00505.00517.004520023300000
2016-06-27512.00518.00510.00517.007250037306900
2016-06-24515.00519.00497.00506.0011700059258000
2016-06-23510.00513.00508.00510.003170016171600
2016-06-22510.00510.00506.00510.005640028661500
2016-06-21512.00514.00507.00510.006000030624000
2016-06-20507.00519.00507.00511.004830024757200
2016-06-17521.00521.00503.00507.005180026590000
2016-06-16525.00526.00518.00519.004670024306500
2016-06-15526.00530.00525.00526.002230011749300
2016-06-14531.00531.00521.00527.006420033701100
2016-06-13535.00535.00530.00531.003840020425500
2016-06-10544.00544.00532.00539.006450034923400
2016-06-09540.00541.00535.00538.002220011942800
2016-06-08538.00543.00537.00542.005830031501400
2016-06-07534.00537.00530.00537.001900010151200
2016-06-06527.00532.00527.00532.001960010392600
2016-06-03527.00530.00525.00529.001970010398600
2016-06-02528.00530.00521.00525.003930020653400
2016-06-01533.00534.00530.00531.00164008715200
2016-05-31537.00538.00533.00533.009410050417500
2016-05-30539.00539.00535.00535.0014310076888000
2016-05-27533.00534.00530.00533.002870015270000
2016-05-26537.00538.00531.00533.005330028542000
2016-05-25536.00537.00531.00537.004610024669100
2016-05-24536.00537.00525.00532.004440023642400
2016-05-23532.00537.00532.00535.002020010798500
2016-05-20531.00537.00531.00535.002700014459200
2016-05-19532.00538.00532.00534.003220017226500
2016-05-18524.00536.00523.00533.005440028825900
2016-05-17522.00524.00520.00523.002220011582200
2016-05-16516.00521.00515.00517.002580013379200
2016-05-13520.00522.00513.00515.003750019353000
2016-05-12523.00525.00518.00520.00172008952800
2016-05-11528.00530.00523.00526.003200016875600
2016-05-10523.00526.00520.00525.004620024199400
2016-05-09518.00527.00512.00522.005960030834600
2016-05-06527.00530.00518.00520.003740019546300
2016-05-02513.00531.00513.00527.005820030507100
2016-04-28537.00537.00522.00526.003680019467800
2016-04-27537.00537.00527.00529.002170011522100
2016-04-26533.00539.00520.00539.009490050533700
2016-04-25549.00549.00525.00527.0010370055547400
2016-04-22529.00545.00528.00541.00192800103579500
2016-04-21520.00528.00519.00527.0012100063431800
2016-04-20515.00519.00515.00519.006580034073400
2016-04-19513.00515.00510.00514.004660023893600
2016-04-18507.00513.00504.00507.004900024907500
2016-04-15509.00515.00509.00509.005550028381100
2016-04-14511.00514.00508.00514.006900035306900
2016-04-13510.00517.00508.00511.0010330052950500
2016-04-12510.00514.00509.00511.007130036470800
2016-04-11509.00515.00508.00512.007640039055800
2016-04-08502.00512.00501.00510.007670039034100
2016-04-07514.00514.00505.00508.007660039060800
2016-04-06510.00515.00496.00512.00218500111015400
2016-04-05506.00506.00498.00498.002560012831200
2016-04-04502.00509.00502.00509.004690023789700
2016-04-01509.00509.00501.00502.006100030728200
2016-03-31506.00510.00501.00509.006460032806700
2016-03-30507.00509.00503.00506.005080025759400
2016-03-29498.00508.00497.00508.006020030369300
2016-03-28501.00502.00496.00500.009970049822000
2016-03-25507.00507.00501.00506.008910045039000
2016-03-24506.00508.00504.00505.004170021085200
2016-03-23507.00508.00504.00507.004350022036700
2016-03-22502.00507.00501.00507.007930040015600
2016-03-18498.00501.00497.00501.007280036366700
2016-03-17497.00500.00497.00498.005070025257000
2016-03-16495.00498.00495.00495.003030015037500
2016-03-15495.00498.00495.00497.004120020470400
2016-03-14493.00499.00492.00495.006260031019300
2016-03-11491.00494.00490.00493.005740028212000
2016-03-10492.00494.00489.00493.004420021754400
2016-03-09490.00491.00488.00490.003480017036800
2016-03-08489.00494.00488.00489.007260035598200
2016-03-07489.00492.00488.00488.003660017917500
2016-03-04491.00491.00488.00490.003330016296700
2016-03-03494.00494.00490.00492.004750023353500
2016-03-02495.00496.00493.00493.005720028299900
2016-03-01492.00494.00488.00491.006430031551200
2016-02-29496.00497.00491.00491.006910034097500
2016-02-26500.00500.00491.00496.009690048085500
2016-02-25491.00499.00491.00496.0018730092568200
2016-02-24499.00507.00498.00507.00381000191343000
2016-02-23503.00503.00498.00499.0011530057634600
2016-02-22500.00504.00500.00503.007020035254200
2016-02-19500.00504.00499.00502.007320036675600
2016-02-18505.00505.00499.00499.008430042319800
2016-02-17498.00504.00497.00501.006970034862500
2016-02-16505.00507.00497.00497.008690043455900
2016-02-15502.00508.00500.00505.007950040112200
2016-02-12490.00498.00490.00491.0010570052090700
2016-02-10501.00502.00491.00493.009770048564500
2016-02-09500.00504.00493.00495.0012650062967300
2016-02-08501.00509.00498.00507.006660033518500
2016-02-05510.00510.00502.00504.007110035974000
2016-02-04513.00515.00511.00512.003460017731200
2016-02-03510.00515.00507.00514.005020025690700
2016-02-02511.00515.00511.00514.003970020391900
2016-02-01509.00516.00508.00516.007810039973300
2016-01-29501.00509.00501.00508.008070040771800
2016-01-28501.00504.00500.00501.004090020525500
2016-01-27502.00503.00497.00503.004180020933300
2016-01-26501.00501.00495.00497.008140040583100
2016-01-25504.00504.00497.00503.009030045349900
2016-01-22491.00500.00486.00499.007160035190500
2016-01-21496.00498.00483.00483.0017530085867000
2016-01-20501.00506.00496.00497.006250031239400
2016-01-19499.00503.00496.00498.005260026231300
2016-01-18498.00503.00496.00501.003910019518500
2016-01-15503.00509.00501.00505.005000025240100
2016-01-14500.00500.00496.00500.005990029852700
2016-01-13500.00508.00500.00503.005480027628000
2016-01-12500.00504.00497.00497.007250036180300
2016-01-08497.00507.00497.00504.007100035671600
2016-01-07500.00503.00498.00499.004400021980500
2016-01-06501.00507.00496.00502.008980044933300
2016-01-05504.00509.00501.00501.006000030286000
2016-01-04502.00511.00502.00503.005030025447300
2015-12-30503.00508.00503.00508.005880029694700
2015-12-29501.00506.00501.00505.004660023490600
2015-12-28499.00500.00496.00500.006720033510300
2015-12-25492.00494.00492.00493.008210040436800
2015-12-24495.00497.00493.00494.005720028275300
2015-12-22496.00496.00492.00493.005850028902500
2015-12-21495.00497.00493.00496.005650027970300
2015-12-18502.00504.00495.00495.0011710058361500
2015-12-17502.00507.00502.00503.006750034009100
2015-12-16500.00501.00497.00501.004480022397500
2015-12-15500.00500.00496.00496.006060030180600
2015-12-14500.00501.00498.00499.003830019139800
2015-12-11499.00503.00499.00502.008290041435300
2015-12-10499.00501.00499.00500.008380041885500
2015-12-09503.00505.00501.00504.005440027343400
2015-12-08507.00507.00503.00503.003770019009600
2015-12-07510.00513.00502.00504.005910029893600
2015-12-04502.00504.00500.00502.005350026846800
2015-12-03507.00508.00503.00504.007120035939400
2015-12-02510.00515.00510.00510.004570023392700
2015-12-01507.00510.00506.00510.002380012098200
2015-11-30510.00512.00506.00507.008030040830400
2015-11-27510.00510.00506.00508.002400012193000
2015-11-26515.00515.00508.00508.005680029069900

   ※ 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