[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 
2017-05-26719.00725.00715.00716.0013040093726400
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
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

   ※ 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