[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 
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
2016-03-16153.00154.00153.00153.00420006443000
2016-03-15153.00154.00152.00153.0013300020365000
2016-03-14153.00153.00152.00153.0016700025464000
2016-03-11152.00154.00150.00152.0010500015973000
2016-03-10149.00153.00149.00152.0015700023668000
2016-03-09147.00150.00146.00149.0012700018732000
2016-03-08151.00151.00148.00149.0012100018122000
2016-03-07150.00152.00149.00151.0020900031442000
2016-03-04145.00149.00144.00148.0033200048777000
2016-03-03141.00143.00141.00143.0016000022715000
2016-03-02142.00143.00140.00140.0022700032013000
2016-03-01142.00142.00139.00139.0018700026216000
2016-02-29145.00146.00141.00141.0016000022913000
2016-02-26149.00149.00143.00143.0019200028027000
2016-02-25144.00147.00144.00147.00540007831000
2016-02-24143.00146.00143.00144.00590008500000
2016-02-23146.00147.00145.00145.007000010184000
2016-02-22143.00146.00143.00145.00580008406000
2016-02-19146.00147.00141.00144.0014600021146000
2016-02-18147.00150.00146.00148.0011700017270000
2016-02-17145.00147.00142.00142.008000011480000
2016-02-16143.00148.00143.00144.0014700021372000
2016-02-15143.00152.00141.00144.0012900018548000
2016-02-12135.00142.00133.00134.0016800022901000
2016-02-10150.00150.00144.00145.0012800018786000
2016-02-09152.00152.00147.00147.0011400017099000
2016-02-08153.00157.00153.00155.007800012078000
2016-02-05157.00159.00153.00156.009200014354000
2016-02-04161.00164.00161.00161.00600009717000
2016-02-03165.00166.00160.00160.0010700017409000
2016-02-02168.00170.00167.00168.007200012116000
2016-02-01173.00174.00169.00170.0012100020784000
2016-01-29162.00169.00162.00168.0012600020915000
2016-01-28161.00165.00160.00162.00430006988000
2016-01-27158.00162.00157.00162.008800014117000
2016-01-26156.00159.00155.00155.006900010815000
2016-01-25158.00161.00158.00159.00530008431000
2016-01-22152.00159.00151.00158.0012900019781000
2016-01-21147.00153.00147.00147.0014300021393000
2016-01-20157.00157.00150.00150.0012300018868000
2016-01-19159.00160.00157.00157.00340005406000
2016-01-18155.00159.00154.00158.0013500021053000
2016-01-15161.00163.00159.00160.007000011302000
2016-01-14162.00162.00159.00159.0016000025600000
2016-01-13165.00165.00164.00165.00390006416000
2016-01-12167.00168.00160.00160.0019300031489000
2016-01-08167.00171.00167.00169.007500012654000
2016-01-07170.00170.00167.00167.0012900021708000
2016-01-06172.00173.00170.00171.006100010407000
2016-01-05170.00173.00169.00171.007600012974000
2016-01-04175.00177.00171.00171.006700011649000
2015-12-30178.00178.00174.00176.008900015654000
2015-12-29172.00177.00172.00176.009300016178000
2015-12-28170.00174.00168.00173.0011600019748000
2015-12-25173.00173.00169.00169.0016700028534000
2015-12-24174.00174.00172.00173.0017500030365000
2015-12-22175.00175.00171.00173.0016000027644000
2015-12-21176.00176.00174.00175.0013500023627000
2015-12-18178.00179.00177.00178.006800012109000
2015-12-17180.00181.00179.00180.005900010622000
2015-12-16178.00178.00177.00178.006300011172000
2015-12-15178.00178.00175.00175.0015300027038000
2015-12-14176.00178.00176.00178.0011800020864000
2015-12-11179.00182.00179.00182.0011200020095000
2015-12-10181.00181.00179.00179.009500017112000
2015-12-09185.00185.00182.00182.0011400020874000
2015-12-08188.00188.00185.00185.0012600023383000
2015-12-07187.00188.00186.00186.008900016658000
2015-12-04187.00188.00186.00187.007400013834000
2015-12-03190.00192.00189.00189.0017200032683000
2015-12-02190.00194.00189.00191.0032200061788000
2015-12-01188.00190.00187.00190.0018400034709000
2015-11-30187.00188.00186.00187.006100011413000
2015-11-27187.00187.00186.00186.007900014728000
2015-11-26187.00188.00186.00187.007100013301000

   ※ 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