[9312 東証1部] ケイヒン 日足 時系列データ

[9312 東証1部] ケイヒン (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221654.001658.001648.001654.0052008597200
2017-11-211640.001652.001640.001650.0019003125700
2017-11-201627.001667.001627.001640.0034005568400
2017-11-171643.001669.001634.001637.00860014202800
2017-11-161608.001632.001608.001625.0037005981000
2017-11-151659.001659.001610.001612.00740012052200
2017-11-141665.001674.001659.001669.0049008169400
2017-11-131634.001689.001634.001674.001070017797400
2017-11-101650.001663.001644.001653.0060009903300
2017-11-091691.001696.001675.001680.001480024959900
2017-11-081717.001717.001688.001696.001770030056400
2017-11-071688.001719.001679.001715.002130036204600
2017-11-061679.001695.001678.001688.00860014463900
2017-11-021677.001680.001658.001668.001000016679100
2017-11-011680.001680.001661.001675.002450040926200
2017-10-311662.001669.001650.001667.00830013781400
2017-10-301656.001667.001649.001667.00840013952600
2017-10-271640.001655.001640.001655.0042006917100
2017-10-261648.001650.001630.001639.0042006887800
2017-10-251640.001655.001639.001643.00720011833400
2017-10-241637.001651.001630.001647.00640010495100
2017-10-231639.001656.001639.001655.0018002970900
2017-10-201648.001648.001637.001639.0020003283500
2017-10-191657.001658.001653.001653.0034005631900
2017-10-181658.001663.001650.001662.0042006947800
2017-10-171666.001670.001654.001661.00800013278700
2017-10-161678.001680.001665.001666.00720012019500
2017-10-131680.001680.001667.001673.00700011727900
2017-10-121680.001680.001653.001670.0056009374100
2017-10-111675.001678.001658.001678.0038006350200
2017-10-101658.001677.001648.001675.00640010628900
2017-10-061654.001660.001646.001658.0045007445000
2017-10-051656.001658.001645.001654.00810013403100
2017-10-041655.001660.001650.001658.0025004140000
2017-10-031645.001665.001645.001657.0050008274200
2017-10-021661.001665.001647.001654.0015002482700
2017-09-291657.001662.001656.001660.0018002987200
2017-09-281668.001671.001651.001669.0049008146100
2017-09-271623.001680.001623.001680.00840013855500
2017-09-26166.00167.00164.00164.0016600027388000
2017-09-25166.00167.00164.00166.008400013884000
2017-09-22165.00166.00164.00166.007800012845000
2017-09-21166.00166.00163.00163.009300015317000
2017-09-20165.00166.00164.00166.006600010849000
2017-09-19164.00166.00163.00164.006300010351000
2017-09-15164.00166.00162.00165.0015300025032000
2017-09-14166.00167.00164.00166.009700016052000
2017-09-13165.00167.00163.00164.009000014874000
2017-09-12164.00166.00162.00165.0010200016809000
2017-09-11163.00165.00163.00164.006300010303000
2017-09-08159.00162.00159.00162.008200013099000
2017-09-07163.00163.00158.00161.0014700023525000
2017-09-06159.00162.00158.00162.007100011367000
2017-09-05160.00163.00160.00160.00260004182000
2017-09-04160.00161.00159.00161.006300010112000
2017-09-01159.00162.00159.00162.00570009165000
2017-08-31160.00161.00159.00159.00480007661000
2017-08-30158.00160.00158.00160.00320005084000
2017-08-29160.00160.00158.00158.00230003654000
2017-08-28160.00160.00159.00160.00150002397000
2017-08-25160.00160.00159.00159.00410006547000
2017-08-24158.00160.00158.00160.00360005738000
2017-08-23159.00160.00158.00159.00510008110000
2017-08-22159.00161.00158.00158.0010700017014000
2017-08-21160.00161.00159.00159.00220003521000
2017-08-18160.00161.00160.00160.00400006402000
2017-08-17162.00164.00162.00162.00450007316000
2017-08-16162.00165.00162.00162.00420006857000
2017-08-15160.00164.00159.00163.007200011611000
2017-08-14162.00162.00159.00160.0012700020360000
2017-08-10165.00165.00163.00164.00450007379000
2017-08-09166.00166.00162.00165.0010400017052000
2017-08-08167.00167.00163.00165.0012900021339000
2017-08-07164.00166.00163.00165.0022900037606000
2017-08-04162.00162.00161.00162.00380006145000
2017-08-03162.00163.00161.00162.007500012109000
2017-08-02161.00162.00160.00162.006700010796000
2017-08-01161.00162.00161.00162.00490007898000
2017-07-31162.00162.00161.00161.00370005987000
2017-07-28164.00164.00161.00162.008700014146000
2017-07-27164.00165.00162.00163.008200013404000
2017-07-26164.00164.00162.00163.00560009133000
2017-07-25162.00164.00162.00164.007600012390000
2017-07-24161.00162.00160.00162.00580009345000
2017-07-21161.00162.00160.00162.008800014191000
2017-07-20164.00164.00160.00161.0020200032522000
2017-07-19164.00165.00162.00163.006800011110000
2017-07-18165.00165.00163.00163.009100014940000
2017-07-14162.00165.00162.00163.0010000016310000
2017-07-13162.00162.00161.00162.00300004837000
2017-07-12161.00162.00161.00161.00420006779000
2017-07-11159.00161.00159.00161.00350005622000
2017-07-10161.00161.00159.00159.006800010913000
2017-07-07160.00160.00159.00160.00180002878000
2017-07-06160.00160.00159.00159.00270004316000
2017-07-05159.00160.00159.00160.00420006688000
2017-07-04160.00160.00159.00160.00230003679000
2017-07-03160.00160.00159.00159.00220003511000
2017-06-30160.00160.00159.00160.00320005099000
2017-06-29161.00161.00160.00160.00340005451000
2017-06-28160.00161.00159.00160.00500008001000
2017-06-27161.00161.00160.00160.00150002403000
2017-06-26161.00161.00160.00161.00350005614000
2017-06-23160.00161.00160.00160.00230003684000
2017-06-22160.00161.00160.00160.00350005601000
2017-06-21160.00160.00159.00159.00290004616000
2017-06-20158.00160.00158.00160.00560008918000
2017-06-19160.00160.00157.00158.009000014228000
2017-06-16160.00161.00159.00160.00600009611000
2017-06-15158.00159.00158.00158.00200003174000
2017-06-14159.00159.00159.00159.002000318000
2017-06-13160.00160.00159.00159.00230003660000
2017-06-12159.00160.00158.00160.00510008088000
2017-06-09158.00160.00158.00160.00360005708000
2017-06-08159.00160.00157.00159.00520008237000
2017-06-07159.00161.00158.00158.00580009215000
2017-06-06161.00161.00159.00159.00330005287000
2017-06-05158.00161.00158.00160.00190003024000
2017-06-02161.00161.00158.00160.008200013163000
2017-06-01158.00162.00158.00161.0010300016425000
2017-05-31156.00158.00156.00157.00360005674000
2017-05-30155.00157.00155.00157.00290004520000
2017-05-29157.00157.00155.00155.007500011701000
2017-05-26159.00159.00156.00158.00320005042000
2017-05-25154.00160.00154.00158.00590009216000
2017-05-24156.00156.00154.00156.00510007902000
2017-05-23156.00158.00154.00154.007300011391000
2017-05-22157.00158.00156.00156.00420006609000
2017-05-19157.00157.00156.00157.00340005329000
2017-05-18157.00157.00155.00156.006600010292000
2017-05-17159.00160.00157.00158.00330005231000
2017-05-16159.00159.00159.00159.0090001431000
2017-05-15158.00159.00158.00159.0011100017559000
2017-05-12162.00162.00159.00159.00600009553000
2017-05-11161.00162.00159.00162.00290004671000
2017-05-10163.00163.00161.00163.0011100017993000
2017-05-09162.00162.00160.00162.006200010012000
2017-05-08160.00161.00159.00160.00510008166000
2017-05-02156.00159.00156.00159.00340005372000
2017-05-01154.00156.00154.00156.00160002479000
2017-04-28157.00158.00154.00154.00440006813000
2017-04-27157.00158.00155.00158.00530008301000
2017-04-26154.00156.00154.00156.00390006072000
2017-04-25151.00155.00151.00154.00540008318000
2017-04-24153.00153.00151.00151.00510007741000
2017-04-21152.00153.00152.00153.00190002894000
2017-04-20150.00152.00150.00152.00200003023000
2017-04-19150.00151.00150.00150.00340005119000
2017-04-18152.00152.00150.00150.00130001965000
2017-04-17149.00150.00149.00150.0070001046000
2017-04-14149.00149.00148.00149.00320004766000
2017-04-13148.00151.00147.00149.00610009072000
2017-04-12153.00153.00150.00151.00410006176000
2017-04-11152.00153.00152.00153.00120001833000
2017-04-10154.00154.00151.00154.00350005338000
2017-04-07152.00153.00150.00151.00650009868000
2017-04-06155.00155.00151.00152.00400006126000
2017-04-05154.00154.00154.00154.00110001694000
2017-04-04157.00157.00153.00154.008600013314000
2017-04-03159.00159.00158.00158.00620009842000
2017-03-31161.00161.00159.00159.007100011354000
2017-03-30161.00162.00161.00161.00300004831000
2017-03-29160.00161.00159.00161.009600015368000
2017-03-28165.00165.00164.00165.0024300040078000
2017-03-27165.00166.00165.00165.007100011737000
2017-03-24167.00167.00165.00165.00200003311000
2017-03-23166.00166.00165.00165.006800011242000
2017-03-22166.00167.00165.00166.008200013598000
2017-03-21167.00168.00166.00166.00450007499000
2017-03-17167.00167.00165.00166.00520008652000
2017-03-16166.00167.00165.00167.006500010789000
2017-03-15167.00167.00166.00166.00300004983000
2017-03-14167.00167.00166.00167.00280004657000
2017-03-13168.00168.00166.00166.00450007499000
2017-03-10169.00169.00166.00167.0012800021527000
2017-03-09166.00167.00165.00167.007200011969000
2017-03-08165.00167.00165.00165.0013500022381000
2017-03-07166.00166.00164.00165.008700014377000
2017-03-06165.00167.00164.00166.009500015690000
2017-03-03161.00166.00161.00164.0013400021968000
2017-03-02161.00162.00160.00161.009600015470000
2017-03-01159.00161.00158.00161.009400014971000
2017-02-28160.00161.00159.00159.007900012652000
2017-02-27161.00161.00156.00159.009800015564000
2017-02-24161.00161.00160.00161.006700010750000
2017-02-23159.00161.00159.00161.009200014665000
2017-02-22158.00159.00157.00158.007500011865000
2017-02-21157.00159.00157.00158.008700013787000
2017-02-20155.00158.00155.00157.00380005954000
2017-02-17155.00156.00154.00155.00380005884000
2017-02-16156.00158.00155.00155.0010500016400000
2017-02-15155.00156.00155.00156.009300014474000
2017-02-14157.00157.00154.00154.009300014451000
2017-02-13155.00156.00155.00156.00490007637000
2017-02-10153.00155.00153.00154.008600013227000
2017-02-09152.00153.00152.00152.00150002283000
2017-02-08152.00153.00151.00152.00450006844000
2017-02-07153.00153.00151.00151.0010000015195000
2017-02-06154.00154.00152.00153.00310004756000
2017-02-03151.00153.00151.00152.006600010004000
2017-02-02154.00154.00151.00151.006800010344000
2017-02-01152.00153.00152.00153.00330005044000
2017-01-31154.00155.00153.00153.00590009086000
2017-01-30154.00155.00154.00154.00530008165000
2017-01-27155.00155.00154.00154.00570008792000
2017-01-26153.00154.00152.00154.00400006130000
2017-01-25151.00152.00151.00152.00500007560000
2017-01-24152.00153.00150.00150.007700011659000
2017-01-23153.00153.00152.00152.00200003047000
2017-01-20151.00154.00151.00154.0010400015783000
2017-01-19151.00153.00151.00151.009000013699000
2017-01-18151.00151.00150.00151.007400011170000
2017-01-17153.00153.00152.00152.00440006702000
2017-01-16156.00156.00154.00154.00580008960000
2017-01-13155.00157.00155.00156.006700010417000
2017-01-12158.00158.00154.00155.0010600016492000
2017-01-11156.00158.00156.00156.00510008000000
2017-01-10158.00158.00156.00156.0011800018545000
2017-01-06156.00158.00155.00158.0011300017699000
2017-01-05156.00156.00154.00156.009400014603000
2017-01-04153.00155.00153.00155.0012600019415000
2016-12-30153.00153.00151.00153.00460007004000
2016-12-29151.00154.00151.00153.009500014511000
2016-12-28150.00154.00150.00153.009400014313000
2016-12-27151.00151.00148.00150.0011700017504000
2016-12-26152.00153.00150.00151.0017400026406000
2016-12-22155.00155.00152.00152.0017400026616000
2016-12-21155.00156.00154.00156.009700015046000
2016-12-20156.00156.00155.00156.0011700018165000
2016-12-19157.00157.00156.00157.00580009094000
2016-12-16157.00157.00155.00157.006600010313000
2016-12-15156.00157.00155.00155.008300012931000
2016-12-14158.00158.00156.00157.008600013469000
2016-12-13155.00158.00155.00158.0019300030275000
2016-12-12159.00159.00154.00156.0019600030630000
2016-12-09158.00159.00156.00158.009600015140000
2016-12-08157.00159.00156.00159.0016200025552000
2016-12-07155.00157.00154.00156.0019800030812000
2016-12-06155.00155.00154.00155.00440006803000
2016-12-05154.00156.00153.00155.00550008476000
2016-12-02154.00156.00153.00154.0019800030685000
2016-12-01154.00156.00152.00154.0015800024316000
2016-11-30154.00155.00154.00154.0012100018686000
2016-11-29154.00155.00153.00154.007500011521000
2016-11-28154.00154.00152.00154.007400011342000
2016-11-25151.00156.00151.00152.0017100026191000
2016-11-24152.00154.00151.00151.0015900024210000
2016-11-22151.00153.00151.00152.0012700019296000
2016-11-21151.00151.00150.00150.00630009476000
2016-11-18150.00150.00149.00149.00640009572000

   ※ 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。 

Twitter