[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 
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
2016-08-101784.001801.001765.001791.0011337002028882200
2016-08-091736.001766.001700.001744.0016452002860416100
2016-08-081812.001822.001772.001793.0011140001997885700
2016-08-051776.001793.001761.001778.006346001126399100
2016-08-041834.001837.001786.001789.008374001508398500
2016-08-031853.001853.001819.001822.006044001106912400
2016-08-021870.001891.001859.001863.00393600736432300
2016-08-011890.001898.001858.001889.00428300807219500
2016-07-291902.001907.001872.001905.007227001364608000
2016-07-281889.001912.001880.001910.006119001163127800
2016-07-271932.001943.001899.001907.009813001878113900
2016-07-261922.001931.001889.001904.0011743002232832500
2016-07-251953.001967.001921.001929.008891001722730500
2016-07-221950.001957.001918.001939.008968001735794900
2016-07-212012.002012.001963.001977.005388001068329200
2016-07-201986.002000.001955.001991.008021001588785000
2016-07-191974.002010.001962.002010.007224001439030400
2016-07-152012.002012.001966.001983.009929001967034000
2016-07-142015.002025.001988.002013.007339001469912600
2016-07-132051.002063.002003.002024.009804001987728500
2016-07-122061.002100.002041.002046.009734002009667500
2016-07-112047.002078.002031.002047.009057001859412000
2016-07-082050.002085.002026.002026.008812001803581100
2016-07-072018.002045.002012.002035.008634001754224500
2016-07-061956.002021.001953.002019.009825001953314500
2016-07-051976.002000.001958.001992.009369001853690500
2016-07-041927.001996.001922.001995.0010025001972216800
2016-07-011908.001930.001900.001927.005505001056690500
2016-06-301920.001928.001899.001907.007983001529150300
2016-06-291886.001925.001882.001903.0010057001916144500
2016-06-281830.001874.001818.001858.009637001787732000
2016-06-271798.001859.001798.001847.007597001394936700
2016-06-241901.001916.001786.001791.0012197002252172600
2016-06-231873.001888.001858.001873.007505001404549000
2016-06-221830.001889.001822.001874.0013199002463261200
2016-06-211739.001825.001739.001818.0011330002028760000
2016-06-201745.001796.001723.001789.0014447002567389100
2016-06-171688.001705.001659.001682.0013525002278792600
2016-06-161726.001741.001686.001689.007087001210466300
2016-06-151679.001738.001679.001725.007779001338112900
2016-06-141693.001723.001678.001690.006281001061912300
2016-06-131724.001730.001692.001696.008212001401606400
2016-06-101775.001778.001749.001753.009341001645316800
2016-06-091782.001797.001776.001788.00392700701019500
2016-06-081788.001808.001769.001805.00501100899121600
2016-06-071808.001815.001772.001778.008914001589987800
2016-06-061790.001807.001783.001807.00531200956524000
2016-06-031795.001818.001775.001810.009281001672894200
2016-06-021800.001825.001766.001810.0014884002685710700
2016-06-011757.001796.001754.001783.009170001634350400
2016-05-311700.001763.001700.001757.0010409001815462400
2016-05-301692.001721.001671.001717.007984001360675900
2016-05-271695.001718.001665.001681.00522600875495400
2016-05-263440.003450.003385.003395.00229400780174000
2016-05-253410.003455.003400.003410.003243001108746000
2016-05-243445.003445.003355.003375.006328002144262500
2016-05-233500.003505.003445.003465.00256900889416500
2016-05-203525.003540.003465.003500.004152001451533500
2016-05-193640.003650.003505.003515.004441001573425000
2016-05-183685.003745.003675.003710.002880001068065000
2016-05-173630.003695.003615.003690.002846001043963000
2016-05-163680.003680.003590.003595.00231700839521000
2016-05-133655.003715.003655.003690.004177001543207500
2016-05-123635.003660.003605.003645.00248800904422500
2016-05-113705.003715.003610.003615.004934001798361000
2016-05-103705.003805.003635.003765.009196003444534500
2016-05-093565.003590.003545.003575.00248100884847000
2016-05-063545.003595.003540.003565.004428001575190500
2016-05-023610.003625.003530.003550.005049001803210000
2016-04-283770.003805.003690.003695.003822001427609500
2016-04-273775.003785.003730.003735.00249200935016500
2016-04-263740.003785.003710.003760.00221000828052000
2016-04-253790.003790.003740.003755.00181600682650500
2016-04-223785.003790.003740.003785.00193400728428500
2016-04-213840.003845.003795.003815.00162300619248000
2016-04-203820.003820.003755.003775.00196400743804000
2016-04-193785.003820.003775.003800.002888001095333500
2016-04-183725.003760.003700.003720.002925001089688000
2016-04-153795.003840.003765.003775.00175300663374000
2016-04-143740.003865.003740.003855.005028001920664500
2016-04-133645.003715.003625.003695.003598001324233500
2016-04-123595.003645.003560.003615.00244700881115500
2016-04-113615.003625.003550.003610.00221800796783500
2016-04-083525.003645.003525.003620.003217001156568500
2016-04-073625.003650.003555.003575.003558001273844500
2016-04-063565.003630.003520.003620.003164001134932500
2016-04-053635.003665.003580.003580.003977001434808500
2016-04-043655.003725.003655.003670.00204700752703500
2016-04-013710.003710.003635.003650.003853001411703000
2016-03-313895.003940.003730.003730.005855002215939000
2016-03-303965.004000.003900.003910.002925001154246500
2016-03-293960.003965.003920.003965.00203400803674000
2016-03-283975.003995.003940.003990.00234300930592500
2016-03-253970.003990.003905.003920.00183800723042500
2016-03-243920.003985.003885.003960.00243600962921500
2016-03-233865.003920.003840.003920.004194001631066500
2016-03-223900.003920.003815.003850.002780001069877500
2016-03-183950.003955.003835.003840.003429001324837000
2016-03-173965.004025.003945.003990.003108001241742500
2016-03-163940.003990.003915.003955.00181600720345500
2016-03-153970.003995.003930.003955.002580001022516500
2016-03-143920.003945.003880.003940.00192600755498000
2016-03-113860.003925.003830.003905.003981001542977000
2016-03-103855.003950.003850.003930.004234001657479500
2016-03-093945.003975.003835.003855.005036001954442500
2016-03-084010.004030.003940.003990.003091001235279000
2016-03-073950.004015.003930.003980.003968001580165500
2016-03-043905.003950.003885.003945.003944001549775500
2016-03-033880.003940.003865.003900.002902001133184500
2016-03-023765.003900.003750.003885.005673002184587000
2016-03-013715.003760.003680.003730.004800001787840500
2016-02-293700.003735.003650.003670.003494001290224000
2016-02-263640.003695.003625.003670.003866001419681500
2016-02-253550.003610.003530.003580.003220001150006500
2016-02-243470.003560.003470.003520.00227400799161000
2016-02-233490.003550.003450.003475.00260000905391000
2016-02-223480.003550.003425.003480.005366001863688500
2016-02-193545.003560.003470.003500.003368001179468000
2016-02-183615.003625.003565.003575.00246400885036000
2016-02-173610.003655.003505.003565.003987001418052000
2016-02-163600.003665.003590.003600.004729001710495500
2016-02-153560.003685.003535.003665.005196001882757500
2016-02-123525.003555.003425.003445.006603002298391500
2016-02-103805.003805.003590.003645.005822002135059000
2016-02-093850.003890.003775.003795.004000001529538500
2016-02-083920.003995.003895.003955.004009001579008500
2016-02-053885.003990.003860.003935.005289002078896500
2016-02-044010.004010.003890.003900.003083001215764500
2016-02-034000.004065.003990.004045.00231600933663000
2016-02-024085.004125.004045.004070.003016001229007500
2016-02-014035.004125.004000.004090.003077001253607000
2016-01-294000.004080.003930.004075.003673001479775500
2016-01-283945.004010.003900.003980.00237300939949500
2016-01-273955.003990.003945.003975.00246100976556500
2016-01-263910.003950.003880.003885.00227400890460500
2016-01-253905.003960.003825.003940.004055001582627000
2016-01-223860.003880.003750.003880.004856001857165500
2016-01-213865.003910.003750.003750.005206001990411500
2016-01-204000.004035.003860.003870.005282002077333000
2016-01-194070.004100.003980.004025.003764001512595000
2016-01-184115.004120.004055.004075.00227800930561500
2016-01-154100.004235.004085.004210.008312003487576500
2016-01-143985.004030.003920.004010.003152001253621000
2016-01-133940.004030.003925.004020.00209800839801000
2016-01-123945.003995.003870.003875.004451001743524500
2016-01-084010.004080.003970.004005.003213001293112000
2016-01-074070.004145.004030.004035.00216100879021000
2016-01-064085.004175.004050.004100.002932001203634000
2016-01-054035.004095.004020.004060.00195800795344500
2016-01-044100.004150.004030.004035.00192800784291500
2015-12-304070.004155.004045.004130.00202000831310000
2015-12-294080.004130.004045.004085.00162500662987500
2015-12-284085.004115.004010.004055.00172800698444000
2015-12-254075.004125.004050.004080.00184200751595000
2015-12-244170.004185.004035.004045.00241200983322500
2015-12-224135.004150.004040.004110.004044001653300500
2015-12-214195.004240.004135.004175.003672001530782000
2015-12-184340.004380.004245.004250.003799001633952500
2015-12-174300.004380.004210.004375.003441001494346000
2015-12-164265.004310.004190.004250.003421001449990500
2015-12-154270.004330.004205.004230.002817001197897500
2015-12-144285.004305.004220.004290.004295001831408000
2015-12-114370.004400.004335.004355.003409001485018000
2015-12-104480.004500.004395.004410.003105001376987500
2015-12-094660.004660.004520.004545.004599002097440000
2015-12-084630.004675.004595.004635.003600001666777500
2015-12-074500.004610.004495.004590.004460002042183000
2015-12-044450.004515.004415.004435.002911001293946500
2015-12-034485.004545.004465.004495.002277001023753000

   ※ 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