[8282 東証1部] ケーズホールディングス 日足 時系列データ

[8282 東証1部] ケーズホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172417.002439.002409.002417.007588001839085100
2017-08-162369.002424.002335.002403.0018947004506562400
2017-08-152417.002428.002399.002419.008034001944271700
2017-08-142417.002444.002397.002419.0012906003127540400
2017-08-102425.002430.002403.002428.0012800003098233100
2017-08-092401.002458.002351.002437.0028808006930922100
2017-08-082250.002250.002222.002238.004596001025891800
2017-08-072215.002241.002214.002233.00370200825497700
2017-08-042219.002233.002187.002202.004759001048674100
2017-08-032231.002239.002209.002227.004760001057702500
2017-08-022250.002251.002220.002239.00299200669116700
2017-08-012226.002248.002217.002244.005088001138356400
2017-07-312188.002243.002183.002216.0012521002774128500
2017-07-282180.002186.002170.002186.004673001018136500
2017-07-272157.002187.002157.002173.005669001230609000
2017-07-262160.002172.002143.002160.005714001231583000
2017-07-252155.002155.002134.002145.006145001318976000
2017-07-242144.002154.002136.002151.00408300876111500
2017-07-212181.002181.002149.002153.004712001017750000
2017-07-202200.002203.002180.002193.005637001236622600
2017-07-192168.002199.002168.002191.005086001112047300
2017-07-182144.002174.002138.002172.008030001733522400
2017-07-142138.002152.002128.002139.006348001355830100
2017-07-132132.002143.002116.002134.006436001371519900
2017-07-122153.002165.002120.002140.006789001458124100
2017-07-112110.002155.002102.002153.0013387002850043700
2017-07-102175.002184.002157.002160.006031001306324700
2017-07-072168.002180.002160.002166.005966001293867300
2017-07-062180.002190.002173.002184.00276500602922400
2017-07-052183.002201.002167.002192.00362900792215700
2017-07-042207.002215.002178.002188.00385700844282100
2017-07-032192.002213.002188.002207.00353900779378900
2017-06-302199.002207.002181.002195.006285001377720700
2017-06-292203.002218.002194.002206.005061001116290600
2017-06-282219.002234.002201.002206.005244001162042000
2017-06-272257.002258.002230.002244.005688001274218200
2017-06-262243.002253.002234.002248.004854001089859400
2017-06-232271.002271.002220.002239.006388001429523700
2017-06-222227.002235.002214.002226.005393001199304900
2017-06-212237.002248.002216.002230.005509001227361300
2017-06-202260.002282.002250.002252.005180001172285800
2017-06-192223.002255.002207.002250.005043001129304400
2017-06-162250.002254.002223.002240.005071001133478500
2017-06-152220.002250.002211.002247.006238001395862700
2017-06-142242.002245.002205.002207.006283001391534900
2017-06-132234.002273.002234.002239.005716001287931900
2017-06-122240.002240.002210.002231.00338400752783900
2017-06-092238.002259.002234.002242.004553001022425900
2017-06-082276.002281.002240.002245.007147001611697300
2017-06-072277.002278.002266.002271.006025001367793300
2017-06-062288.002298.002272.002285.00391900895572000
2017-06-052297.002313.002281.002311.00393600904753500
2017-06-022318.002318.002285.002304.006710001544301100
2017-06-012296.002330.002292.002325.006522001514192200
2017-05-312319.002321.002272.002280.006922001584153900
2017-05-302320.002320.002300.002312.007193001661303600
2017-05-292298.002316.002290.002310.004728001091123900
2017-05-262338.002338.002295.002299.005101001178410600
2017-05-252297.002342.002270.002338.0010638002472065400
2017-05-242302.002311.002282.002295.005473001255135000
2017-05-232320.002326.002297.002320.006896001596970700
2017-05-222279.002306.002279.002301.007838001799507500
2017-05-192255.002272.002247.002270.005962001349219800
2017-05-182240.002295.002240.002280.0010675002433615200
2017-05-172244.002257.002238.002256.00375900845797600
2017-05-162281.002281.002246.002265.005537001253680100
2017-05-152266.002289.002263.002281.004449001013092100
2017-05-122278.002299.002272.002279.008112001851549100
2017-05-112320.002327.002275.002305.007474001725499500
2017-05-102290.002336.002272.002320.0018151004191293600
2017-05-092250.002280.002225.002273.0015016003388489700
2017-05-082186.002214.002160.002211.009217002022604600
2017-05-022178.002181.002160.002163.005608001217040600
2017-05-012148.002174.002146.002172.00421400911672300
2017-04-282129.002148.002124.002145.005540001184385300
2017-04-272137.002163.002130.002144.0013766002948358900
2017-04-262140.002156.002124.002152.006069001300035600
2017-04-252149.002168.002128.002156.004841001041763200
2017-04-242152.002159.002137.002154.008039001727562300
2017-04-212137.002152.002113.002144.009407002009861600
2017-04-202089.002129.002086.002120.008313001753282400
2017-04-192041.002088.002002.002082.0011636002403774800
2017-04-182026.002029.002009.002024.00363900735279400
2017-04-171972.001999.001966.001999.00425200843128900
2017-04-141995.002008.001977.001984.00393100781329700
2017-04-131999.002019.001998.002005.00474300951520300
2017-04-122039.002049.002007.002017.00492700993542100
2017-04-112054.002080.002034.002045.005749001177122800
2017-04-102029.002041.002006.002030.005569001128449600
2017-04-072024.002058.002019.002031.005939001211005100
2017-04-062065.002071.002024.002025.006887001403371700
2017-04-052018.002093.002018.002077.0012633002617210300
2017-04-042038.002052.002009.002018.004981001010331300
2017-04-032043.002050.002020.002045.005066001031758400
2017-03-312049.002065.002031.002042.008033001644860800
2017-03-302042.002065.002033.002041.005428001113224300
2017-03-292060.002060.002030.002035.005472001115819400
2017-03-282056.002086.002049.002080.006964001444781400
2017-03-272047.002057.002038.002045.00467400955649900
2017-03-242039.002071.002030.002066.005605001153615700
2017-03-232022.002032.001997.002028.005418001092273200
2017-03-222046.002050.002030.002032.005517001125845500
2017-03-212057.002072.002054.002071.005524001141627000
2017-03-172050.002064.002046.002057.004954001018813900
2017-03-162044.002067.002039.002062.006775001393614900
2017-03-152082.002098.002054.002055.009020001867463800
2017-03-142020.002027.002012.002019.005905001192150500
2017-03-132000.002018.001993.002011.005514001107909600
2017-03-101985.001992.001976.001991.00446900887664400
2017-03-092000.002013.001982.001989.00432700862682100
2017-03-081975.001989.001973.001973.00476500942094200
2017-03-071966.001985.001963.001975.00396200782691200
2017-03-061960.001975.001955.001969.00362600713274800
2017-03-032006.002006.001945.001955.008456001662313100
2017-03-022025.002025.002000.002005.006256001255239000
2017-03-012003.002027.001997.002021.005418001092017300
2017-02-282030.002030.001996.001998.006045001213995200
2017-02-272003.002027.002003.002024.005457001100949400
2017-02-242023.002030.001999.002005.0010048002025797200
2017-02-232058.002058.002028.002047.008628001759125000
2017-02-222092.002092.002052.002062.005918001221758500
2017-02-212088.002114.002088.002104.00436600918163300
2017-02-202079.002091.002069.002088.00297900621226300
2017-02-172099.002099.002079.002081.00383200798334800
2017-02-162123.002125.002104.002108.00371600784252500
2017-02-152109.002126.002103.002126.00354500751908400
2017-02-142112.002129.002098.002103.005776001219246100
2017-02-132089.002106.002080.002104.006407001340786100
2017-02-102050.002080.002047.002077.004930001021131300
2017-02-092025.002042.002024.002031.00382800778180000
2017-02-082030.002059.002021.002032.006956001414596100
2017-02-072050.002056.002023.002034.005505001120970600
2017-02-062025.002043.002021.002040.008416001710450300
2017-02-032121.002121.001995.001995.0016251003311379800
2017-02-022070.002070.002013.002024.008872001806526700
2017-02-012029.002050.002029.002040.005880001198897600
2017-01-312055.002058.002028.002037.009406001918309400
2017-01-302071.002080.002061.002072.00474800982401900
2017-01-272080.002081.002057.002071.00402400834219500
2017-01-262050.002067.002040.002061.007070001454102000
2017-01-252022.002038.002011.002031.006920001402111700
2017-01-242040.002040.002000.002006.0010928002199621800
2017-01-232050.002068.002043.002047.00473900973505700
2017-01-202076.002093.002066.002083.00474400988744300
2017-01-192083.002094.002067.002084.00376800784120100
2017-01-182037.002073.002032.002068.00330500678905200
2017-01-172081.002081.002034.002040.005187001061805400
2017-01-162111.002129.002080.002086.00397200832867000
2017-01-132090.002125.002067.002111.005689001199249000
2017-01-122115.002116.002085.002096.00426400894530100
2017-01-112123.002141.002105.002128.004715001003702300
2017-01-102090.002127.002086.002106.007518001584312100
2017-01-062122.002134.002112.002113.005427001149606100
2017-01-052101.002147.002094.002142.006624001413677900
2017-01-042064.002100.002062.002100.005855001223959900
2016-12-302055.002063.002039.002047.00321300657881100
2016-12-292065.002078.002050.002055.005049001038827700
2016-12-282067.002073.002051.002055.00341800704344100
2016-12-272060.002088.002057.002061.00424900879208800
2016-12-262085.002096.002050.002055.005344001102983700
2016-12-222090.002107.002077.002101.008444001766782300
2016-12-212124.002127.002081.002085.008610001804294200
2016-12-202098.002129.002085.002128.007706001625711500
2016-12-192096.002106.002085.002099.007675001607461100
2016-12-162105.002123.002090.002116.0010528002217813600
2016-12-152163.002173.002127.002134.009771002097617300
2016-12-142179.002180.002153.002165.006459001400067600
2016-12-132151.002175.002149.002160.008033001734357800
2016-12-122147.002167.002138.002145.005816001250396900
2016-12-092166.002173.002130.002139.009723002083403100
2016-12-082158.002181.002147.002175.0010372002249518400
2016-12-072143.002153.002128.002148.005553001190852800
2016-12-062150.002169.002138.002148.007963001711436600
2016-12-052158.002158.002112.002116.007641001623360500
2016-12-022160.002183.002157.002174.0012128002635025400
2016-12-012130.002157.002118.002145.008069001730293500
2016-11-302108.002124.002102.002112.009249001956044400
2016-11-292074.002116.002073.002102.005649001187182300
2016-11-282075.002095.002065.002093.008176001701402000
2016-11-252105.002117.002076.002098.008221001719572900
2016-11-242105.002132.002097.002106.0011451002421851500
2016-11-222035.002089.002027.002086.009920002054873300
2016-11-212026.002041.002014.002036.007089001443106200
2016-11-181991.002014.001970.002011.008421001678981400
2016-11-171978.002006.001975.001990.008135001620102600
2016-11-161980.001998.001968.001996.006846001361317500
2016-11-151950.001977.001939.001972.007307001433545500
2016-11-141911.001945.001903.001942.005490001061462400
2016-11-111938.001938.001892.001910.009475001808684100
2016-11-101940.001960.001918.001935.007277001405411200
2016-11-091945.001959.001858.001904.0012152002321997000
2016-11-081960.001960.001934.001947.009753001899730300
2016-11-071945.001960.001940.001955.0010569002062912100
2016-11-041935.001948.001911.001938.0021239004101087800
2016-11-021830.001830.001806.001820.00444000806795400
2016-11-011819.001837.001808.001833.00307800561813700
2016-10-311808.001832.001807.001819.005619001021530000
2016-10-281826.001831.001791.001808.0011212002026361400
2016-10-271826.001843.001821.001837.00492200904212000
2016-10-261822.001829.001811.001825.00535400974992100
2016-10-251819.001832.001805.001822.006093001110838600
2016-10-241805.001813.001789.001808.00427900771635300
2016-10-211800.001810.001792.001805.007586001367880600
2016-10-201794.001806.001787.001800.007615001369059500
2016-10-191737.001789.001737.001785.0011290001997824700
2016-10-181698.001734.001698.001731.007108001224485500
2016-10-171712.001712.001693.001701.00320200543882700
2016-10-141701.001716.001695.001712.00312400533870200
2016-10-131717.001720.001695.001702.00509300869536700
2016-10-121680.001709.001680.001702.00582100991677900
2016-10-111685.001705.001680.001696.00559300947959200
2016-10-071679.001688.001673.001685.00479300806749500
2016-10-061700.001705.001671.001680.00533800897898900
2016-10-051687.001688.001672.001684.00444200746268200
2016-10-041687.001702.001676.001682.00412800696340600
2016-10-031673.001692.001665.001692.00586300986872400
2016-09-301668.001671.001644.001665.00414600688567000
2016-09-291667.001688.001660.001684.00428600719319900
2016-09-281725.001725.001665.001676.007784001310180300
2016-09-271705.001743.001705.001743.005949001027541500
2016-09-261715.001739.001711.001726.00397000686873700
2016-09-231739.001739.001717.001732.00457700792129800
2016-09-211701.001723.001686.001720.007235001236780900
2016-09-201699.001709.001680.001701.00538600916349300
2016-09-161674.001694.001661.001687.006368001071935500
2016-09-151660.001669.001653.001664.00496200824652600
2016-09-141649.001670.001640.001655.007502001245430500
2016-09-131662.001681.001649.001659.00477900792091400
2016-09-121651.001660.001643.001658.00468500774427600
2016-09-091682.001684.001664.001670.00469200784777100
2016-09-081678.001701.001672.001695.006047001023030700
2016-09-071669.001679.001661.001677.00387300647931300
2016-09-061650.001679.001650.001675.00568400950131100
2016-09-051684.001686.001655.001659.00547100911702500
2016-09-021650.001687.001650.001670.009493001586302400
2016-09-011634.001653.001629.001647.006708001103426300
2016-08-311650.001660.001620.001633.00611400999780000
2016-08-301651.001657.001632.001637.00525800862425200
2016-08-291694.001699.001653.001661.00511600851637400
2016-08-261687.001694.001666.001668.009073001522334600
2016-08-251706.001713.001688.001705.0012598002146580800
2016-08-241698.001708.001661.001673.007282001223971600
2016-08-231629.001681.001629.001676.0015674002612802900
2016-08-221605.001622.001593.001618.008363001344760700
2016-08-191626.001628.001594.001606.0011833001899743900
2016-08-181666.001687.001628.001631.0010331001700800700
2016-08-171679.001691.001666.001681.0012074002026521400
2016-08-161715.001719.001686.001686.009005001530400000
2016-08-151755.001759.001709.001715.007974001371754200
2016-08-121803.001811.001750.001754.009045001596236800

   ※ 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