[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 
2017-03-24167.00167.00165.00165.00200003311000
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
2016-11-17145.00150.00145.00150.0016500024429000
2016-11-16144.00148.00143.00148.0014900021689000
2016-11-15144.00144.00142.00142.00440006287000
2016-11-14143.00146.00141.00144.0013000018723000
2016-11-11142.00143.00140.00141.007300010297000
2016-11-10139.00145.00139.00141.0015200021460000
2016-11-09138.00141.00134.00134.0019100026110000
2016-11-08142.00143.00137.00138.00680009521000
2016-11-07142.00144.00141.00142.00430006129000
2016-11-04143.00143.00141.00142.00440006243000
2016-11-02145.00145.00143.00144.007200010320000
2016-11-01144.00146.00143.00146.008400012144000
2016-10-31143.00145.00143.00143.007000010045000
2016-10-28142.00146.00142.00144.0018500026663000
2016-10-27140.00143.00139.00143.0012800018113000
2016-10-26140.00140.00138.00140.009000012556000
2016-10-25140.00141.00137.00140.0017200023946000
2016-10-24140.00143.00138.00140.0014900020930000
2016-10-21138.00142.00137.00141.0025900036014000
2016-10-20132.00138.00131.00137.0031000041728000
2016-10-19131.00132.00131.00132.0011500015079000
2016-10-18132.00132.00130.00131.00610007989000
2016-10-17132.00132.00132.00132.00390005148000
2016-10-14132.00132.00131.00131.00390005116000
2016-10-13131.00132.00131.00132.00310004066000
2016-10-12131.00131.00130.00130.00670008761000
2016-10-11132.00132.00131.00132.00570007501000
2016-10-07131.00131.00131.00131.00350004585000
2016-10-06132.00132.00130.00131.008600011259000
2016-10-05131.00132.00130.00131.009000011757000
2016-10-04131.00131.00131.00131.00220002882000
2016-10-03131.00132.00131.00131.00480006293000
2016-09-30131.00132.00130.00131.00670008765000
2016-09-29131.00133.00131.00132.00680008971000
2016-09-28131.00132.00131.00131.00150001966000
2016-09-27132.00132.00130.00132.00660008664000
2016-09-26133.00133.00132.00132.00290003835000
2016-09-23132.00132.00130.00132.00470006159000
2016-09-21130.00132.00130.00132.00680008897000
2016-09-20129.00131.00129.00130.00210002738000
2016-09-16130.00131.00130.00131.00340004440000
2016-09-15130.00131.00129.00129.00550007132000
2016-09-14131.00131.00130.00131.008000010462000
2016-09-13131.00132.00131.00132.00290003823000
2016-09-12132.00132.00131.00131.00490006458000
2016-09-09133.00134.00132.00134.00620008252000
2016-09-08133.00134.00132.00133.00550007317000
2016-09-07131.00134.00131.00134.009100012088000
2016-09-06132.00136.00132.00132.0031800042435000
2016-09-05129.00132.00129.00131.0014800019368000
2016-09-02128.00128.00127.00128.00320004092000
2016-09-01128.00128.00126.00126.00310003930000
2016-08-31127.00127.00126.00127.00450005713000
2016-08-30127.00127.00126.00127.00260003293000
2016-08-29127.00127.00126.00127.00170002158000
2016-08-26128.00128.00126.00126.00100001273000
2016-08-25126.00127.00126.00127.00150001903000
2016-08-24126.00127.00126.00126.00300003793000
2016-08-23126.00127.00126.00126.00190002406000
2016-08-22127.00129.00126.00127.00670008524000
2016-08-19129.00129.00127.00127.00210002680000
2016-08-18128.00128.00127.00127.00570007251000
2016-08-17128.00129.00127.00129.00650008356000
2016-08-16129.00129.00127.00128.00560007182000
2016-08-15129.00130.00128.00128.00320004131000
2016-08-12131.00131.00128.00129.00440005683000
2016-08-10130.00130.00129.00129.00310004016000
2016-08-09129.00130.00129.00130.00380004933000
2016-08-08128.00130.00127.00129.0017900023040000
2016-08-05133.00134.00132.00132.00310004103000
2016-08-04133.00135.00132.00134.00300004000000
2016-08-03134.00134.00132.00132.00250003327000
2016-08-02135.00135.00135.00135.00290003915000
2016-08-01135.00137.00135.00136.00280003805000
2016-07-29137.00137.00135.00137.00440005995000
2016-07-28136.00137.00135.00137.00550007493000
2016-07-27137.00138.00137.00137.00430005897000
2016-07-26138.00138.00136.00136.00260003561000
2016-07-25135.00138.00135.00138.009800013354000
2016-07-22135.00136.00133.00135.00740009986000
2016-07-21134.00136.00134.00135.00450006075000
2016-07-20133.00134.00132.00134.00540007155000
2016-07-19135.00135.00134.00134.00540007250000
2016-07-15134.00135.00134.00134.00470006300000
2016-07-14133.00133.00133.00133.00210002793000
2016-07-13134.00135.00131.00133.009400012488000
2016-07-12134.00134.00132.00132.00560007455000
2016-07-11133.00133.00129.00131.007600010020000
2016-07-08131.00131.00128.00128.00310004016000
2016-07-07129.00131.00128.00130.00280003622000
2016-07-06133.00133.00128.00129.0013100016916000
2016-07-05130.00133.00130.00132.00310004065000
2016-07-04131.00131.00130.00131.00140001832000
2016-07-01131.00131.00131.00131.004000524000
2016-06-30132.00133.00129.00129.00710009280000
2016-06-29130.00133.00130.00132.00510006705000
2016-06-28128.00131.00127.00129.00380004891000
2016-06-27128.00129.00126.00127.00610007771000
2016-06-24132.00133.00125.00126.0016300020846000
2016-06-23130.00132.00130.00132.00280003664000
2016-06-22132.00132.00130.00130.00490006418000
2016-06-21134.00134.00131.00133.00350004628000
2016-06-20129.00133.00129.00133.00600007897000
2016-06-17129.00130.00128.00128.00610007873000
2016-06-16130.00130.00128.00128.009400012123000
2016-06-15131.00131.00130.00130.00440005761000
2016-06-14133.00133.00130.00131.009900013030000
2016-06-13135.00135.00134.00134.00670008999000
2016-06-10136.00137.00136.00136.0010900014830000
2016-06-09137.00137.00136.00136.00100001366000
2016-06-08136.00137.00135.00136.00410005577000
2016-06-07136.00137.00136.00137.00110001506000
2016-06-06135.00137.00135.00136.00280003805000
2016-06-03136.00137.00135.00137.00590008031000
2016-06-02137.00138.00136.00136.00240003287000
2016-06-01139.00140.00138.00138.00540007504000
2016-05-31139.00141.00138.00139.00310004323000
2016-05-30140.00140.00136.00140.00690009530000
2016-05-27140.00140.00137.00138.00570007892000
2016-05-26141.00141.00138.00141.007700010724000
2016-05-25141.00141.00141.00141.00320004512000
2016-05-24141.00141.00139.00141.00350004918000
2016-05-23141.00141.00140.00141.00350004922000
2016-05-20143.00143.00140.00142.00570008051000
2016-05-19144.00144.00141.00144.00380005413000
2016-05-18141.00143.00141.00143.00570008076000
2016-05-17142.00143.00141.00142.00440006248000
2016-05-16142.00142.00141.00142.00410005796000
2016-05-13142.00143.00139.00142.00680009578000
2016-05-12143.00143.00141.00142.009500013499000
2016-05-11144.00144.00142.00142.0013600019391000
2016-05-10137.00144.00136.00143.0025300035654000
2016-05-09133.00134.00132.00132.007700010224000
2016-05-06133.00133.00132.00133.00350004637000
2016-05-02132.00133.00132.00132.00590007808000
2016-04-28139.00140.00136.00136.0010800014935000
2016-04-27140.00140.00139.00139.00180002508000
2016-04-26142.00142.00138.00140.00350004893000
2016-04-25142.00142.00140.00142.00610008617000
2016-04-22141.00142.00139.00142.00560007876000
2016-04-21138.00141.00138.00141.009000012500000
2016-04-20138.00138.00136.00136.007500010284000
2016-04-19137.00137.00135.00137.00380005187000
2016-04-18134.00135.00131.00134.0011500015277000
2016-04-15137.00139.00136.00138.009800013487000
2016-04-14135.00137.00135.00136.0013900018885000
2016-04-13133.00135.00133.00133.0011700015641000
2016-04-12130.00132.00130.00131.0011100014513000
2016-04-11131.00132.00130.00131.00360004711000
2016-04-08126.00132.00126.00131.0016200020889000
2016-04-07129.00130.00128.00128.0013800017768000
2016-04-06130.00130.00129.00129.0012000015556000
2016-04-05135.00135.00131.00131.0015800021002000
2016-04-04136.00137.00134.00135.008100010984000
2016-04-01142.00142.00136.00136.0017600024440000
2016-03-31143.00144.00141.00141.0018400026204000
2016-03-30146.00146.00143.00143.00650009391000
2016-03-29146.00147.00145.00145.0012500018191000
2016-03-28149.00151.00149.00151.0010600015874000
2016-03-25152.00152.00150.00151.0014800022310000
2016-03-24151.00152.00151.00151.00590008913000
2016-03-23151.00153.00151.00152.009600014537000
2016-03-22152.00152.00151.00152.007500011372000
2016-03-18150.00151.00149.00150.008900013336000
2016-03-17154.00156.00150.00151.0017800027280000

   ※ 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