[9856 東証1部] ケーユーホールディングス 日足 時系列データ

[9856 東証1部] ケーユーホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28923.00949.00923.00944.002230020913100
2017-04-27886.00937.00878.00935.004720043514800
2017-04-26888.00894.00884.00894.0054004805300
2017-04-25880.00890.00878.00884.001670014763400
2017-04-24889.00890.00880.00881.00105009288900
2017-04-21874.00888.00867.00884.00105009227800
2017-04-20854.00866.00854.00862.0035003015800
2017-04-19859.00863.00854.00854.0048004119100
2017-04-18860.00860.00845.00852.0061005205500
2017-04-17839.00852.00834.00852.0059004984300
2017-04-14845.00846.00838.00839.0059004967700
2017-04-13842.00859.00842.00852.0062005268900
2017-04-12858.00859.00850.00855.0052004441700
2017-04-11856.00867.00856.00862.0038003271400
2017-04-10857.00872.00857.00869.0052004503700
2017-04-07863.00874.00854.00857.0077006648700
2017-04-06891.00891.00864.00871.00111009750100
2017-04-05899.00902.00891.00894.0048004303900
2017-04-04898.00915.00887.00899.0098008813000
2017-04-03903.00908.00886.00896.0078007022200
2017-03-31930.00930.00911.00911.001150010539700
2017-03-30930.00935.00918.00931.0062005747700
2017-03-29925.00939.00919.00939.001530014218200
2017-03-28925.00948.00925.00948.003150029419900
2017-03-27925.00929.00919.00924.002510023205900
2017-03-24930.00939.00929.00931.00100009318600
2017-03-23924.00933.00921.00929.001840017033800
2017-03-22927.00934.00917.00924.001520014047700
2017-03-21937.00941.00931.00937.0076007124000
2017-03-17939.00940.00931.00937.0045004211200
2017-03-16930.00939.00927.00939.0088008220600
2017-03-15940.00942.00932.00941.0073006845000
2017-03-14959.00959.00941.00941.0090008506200
2017-03-13954.00959.00940.00952.001110010524200
2017-03-10950.00952.00940.00951.001650015668800
2017-03-09941.00951.00933.00950.0067006326800
2017-03-08949.00949.00942.00945.0084007943500
2017-03-07947.00954.00946.00949.0061005785600
2017-03-06955.00955.00950.00952.0034003240300
2017-03-03950.00955.00945.00950.0079007515800
2017-03-02950.00956.00938.00956.00103009775600
2017-03-01936.00950.00936.00950.001420013391700
2017-02-28928.00940.00926.00934.001230011477800
2017-02-27927.00929.00919.00926.001150010645200
2017-02-24924.00930.00924.00928.0057005282100
2017-02-23922.00929.00921.00924.0064005914600
2017-02-22922.00925.00920.00922.0089008207600
2017-02-21914.00920.00907.00920.0072006591000
2017-02-20904.00916.00901.00914.0052004727200
2017-02-17914.00917.00901.00904.0091008259000
2017-02-16918.00918.00904.00914.0046004204100
2017-02-15897.00922.00897.00914.002400021850800
2017-02-14895.00899.00892.00895.0060005374200
2017-02-13889.00898.00885.00898.0072006436200
2017-02-10884.00892.00881.00890.0055004883400
2017-02-09883.00885.00864.00884.0090007917600
2017-02-08862.00900.00861.00884.003120027418700
2017-02-07857.00862.00855.00861.0081006953200
2017-02-06861.00863.00859.00861.0045003874400
2017-02-03859.00863.00857.00860.0051004385600
2017-02-02861.00864.00856.00859.0065005587800
2017-02-01860.00861.00848.00860.0086007358200
2017-01-31855.00862.00855.00861.0050004298000
2017-01-30858.00863.00857.00861.0056004813500
2017-01-27860.00864.00855.00860.0085007313500
2017-01-26854.00860.00850.00860.00106009083600
2017-01-25849.00854.00839.00845.001540013048800
2017-01-24846.00849.00841.00849.0073006181500
2017-01-23845.00848.00841.00844.0063005323100
2017-01-20842.00849.00842.00845.0060005075900
2017-01-19848.00848.00838.00844.00102008613300
2017-01-18825.00844.00825.00843.001550012955800
2017-01-17825.00827.00816.00818.0057004682300
2017-01-16833.00837.00805.00827.0081006687900
2017-01-13822.00835.00822.00833.0062005151500
2017-01-12827.00833.00825.00830.001680013909400
2017-01-11839.00839.00834.00838.0055004601100
2017-01-10837.00838.00832.00838.0093007782900
2017-01-06837.00837.00829.00836.0088007343700
2017-01-05838.00838.00830.00837.0096008011600
2017-01-04823.00834.00823.00834.001380011471600
2016-12-30820.00820.00812.00819.0059004821800
2016-12-29817.00823.00817.00820.00118009675600
2016-12-28819.00822.00819.00822.0047003859300
2016-12-27824.00824.00818.00823.0073006000900
2016-12-26829.00829.00818.00824.002410019894100
2016-12-22824.00824.00818.00824.0095007817500
2016-12-21824.00824.00817.00824.0075006167800
2016-12-20824.00825.00821.00825.0071005852000
2016-12-19823.00825.00817.00825.0075006174900
2016-12-16823.00823.00814.00822.0076006231100
2016-12-15803.00818.00803.00818.0072005858700
2016-12-14806.00810.00804.00808.0087007016200
2016-12-13805.00806.00802.00806.0076006117500
2016-12-12806.00806.00803.00805.0089007168700
2016-12-09808.00808.00804.00808.002350018962100
2016-12-08806.00806.00802.00804.0099007962800
2016-12-07808.00808.00804.00805.0049003949300
2016-12-06807.00808.00803.00804.00117009427500
2016-12-05801.00807.00801.00804.0059004743500
2016-12-02805.00816.00805.00807.0052004208800
2016-12-01819.00822.00811.00814.0088007192400
2016-11-30815.00819.00813.00817.0066005389100
2016-11-29812.00815.00806.00815.0078006335500
2016-11-28795.00810.00794.00810.0092007385900
2016-11-25797.00800.00794.00800.001870014935400
2016-11-24800.00800.00769.00797.001400011116300
2016-11-22800.00800.00796.00799.00111008870400
2016-11-21800.00800.00789.00799.00124009872900
2016-11-18799.00800.00795.00799.0098007818500
2016-11-17790.00799.00790.00798.0068005407300
2016-11-16793.00800.00791.00800.0056004457700
2016-11-15800.00802.00791.00793.0047003733400
2016-11-14798.00805.00787.00795.00123009818800
2016-11-11780.00799.00775.00788.0099007806300
2016-11-10752.00780.00752.00778.001440011114200
2016-11-09775.00776.00739.00739.00122009181100
2016-11-08771.00780.00771.00775.0031002402400
2016-11-07781.00784.00751.00782.00102007879900
2016-11-04771.00778.00771.00771.0073005648100
2016-11-02785.00790.00775.00778.0087006794600
2016-11-01802.00802.00787.00793.0071005627500
2016-10-31803.00807.00795.00802.00119009536900
2016-10-28795.00803.00789.00802.0093007409000
2016-10-27795.00795.00791.00792.0059004676800
2016-10-26794.00794.00788.00793.0086006808100
2016-10-25783.00791.00778.00791.001280010059900
2016-10-24784.00788.00778.00786.0068005338600
2016-10-21782.00785.00774.00784.0054004218300
2016-10-20778.00778.00770.00778.0050003877900
2016-10-19779.00779.00771.00778.0030002330200
2016-10-18780.00780.00770.00775.0069005342300
2016-10-17772.00777.00772.00773.0034002631300
2016-10-14764.00778.00764.00768.0048003700800
2016-10-13777.00777.00760.00766.0054004137900
2016-10-12766.00775.00762.00773.0052003994100
2016-10-11760.00770.00760.00770.0039002993100
2016-10-07769.00779.00758.00759.0074005643900
2016-10-06768.00784.00765.00776.00108008363300
2016-10-05768.00782.00756.00762.002400018368000
2016-10-04764.00778.00764.00770.0047003628900
2016-10-03796.00796.00756.00764.00105008113400
2016-09-30781.00800.00751.00788.001530011873000
2016-09-29765.00784.00755.00781.00117008995100
2016-09-28745.00767.00745.00764.001900014322000
2016-09-27769.00785.00769.00785.003280025523400
2016-09-26780.00780.00773.00779.002200017145100
2016-09-23778.00780.00768.00780.002220017250600
2016-09-21769.00770.00760.00770.00119009142900
2016-09-20759.00768.00756.00758.001440010949600
2016-09-16750.00757.00750.00756.0046003472000
2016-09-15747.00753.00747.00748.0027002024000
2016-09-14742.00750.00742.00747.0054004025800
2016-09-13754.00757.00749.00751.0051003837500
2016-09-12750.00758.00746.00748.0070005252900
2016-09-09755.00761.00753.00755.001390010498300
2016-09-08751.00761.00750.00758.0083006266900
2016-09-07750.00765.00750.00754.00121009126100
2016-09-06748.00760.00748.00759.0077005806400
2016-09-05750.00752.00745.00747.0033002470900
2016-09-02750.00750.00743.00745.0052003885900
2016-09-01738.00744.00738.00744.0034002521400
2016-08-31733.00745.00733.00740.0052003837300
2016-08-30728.00746.00728.00745.0055004059900
2016-08-29725.00732.00723.00730.0084006105200
2016-08-26727.00731.00724.00725.0038002763900
2016-08-25724.00734.00722.00730.00103007476100
2016-08-24738.00738.00725.00729.0062004538300
2016-08-23733.00733.00721.00723.0077005587900
2016-08-22720.00736.00720.00727.0067004872200
2016-08-19724.00724.00717.00719.0041002949700
2016-08-18725.00728.00717.00724.0079005711400
2016-08-17716.00730.00716.00724.00114008231600
2016-08-16742.00744.00724.00727.0076005562700
2016-08-15743.00744.00735.00739.0029002144700
2016-08-12727.00742.00727.00739.0052003813100
2016-08-10728.00739.00724.00732.0044003221500
2016-08-09719.00753.00714.00737.0068004975400
2016-08-08696.00729.00695.00719.00117008301200
2016-08-05741.00743.00725.00727.0033002414200
2016-08-04738.00747.00730.00743.0059004358600
2016-08-03750.00757.00734.00737.0085006311100
2016-08-02752.00760.00752.00756.0034002572000
2016-08-01763.00766.00753.00753.0066004999800
2016-07-29760.00768.00758.00764.0065004964500
2016-07-28759.00765.00750.00765.0071005389400
2016-07-27754.00767.00753.00765.0056004265800
2016-07-26763.00765.00755.00755.00111008443000
2016-07-25760.00762.00757.00762.002250017102800
2016-07-22752.00753.00749.00753.001740013082700
2016-07-21758.00758.00749.00750.00113008499900
2016-07-20748.00750.00746.00750.0058004345800
2016-07-19753.00758.00744.00745.00110008257300
2016-07-15755.00756.00746.00756.0066004970200
2016-07-14745.00751.00740.00747.00124009259600
2016-07-13743.00748.00713.00748.00125009234200
2016-07-12736.00738.00732.00738.00116008545100
2016-07-11708.00730.00708.00726.0085006137400
2016-07-08737.00737.00704.00707.001490010784400
2016-07-07714.00718.00706.00717.0062004426700
2016-07-06717.00722.00710.00714.0097006925100
2016-07-05721.00721.00714.00716.0060004305200
2016-07-04702.00734.00702.00719.00109007813400
2016-07-01700.00714.00697.00702.0083005835100
2016-06-30710.00714.00699.00704.0049003454400
2016-06-29697.00710.00685.00699.0064004474100
2016-06-28685.00700.00681.00685.00144009913200
2016-06-27700.00704.00686.00690.001770012315900
2016-06-24701.00703.00659.00695.002180014765500
2016-06-23690.00701.00688.00701.0044003052800
2016-06-22698.00698.00686.00690.00107007383400
2016-06-21688.00703.00688.00700.0062004319800
2016-06-20686.00693.00678.00689.001800012328900
2016-06-17696.00699.00687.00687.0064004425400
2016-06-16690.00695.00682.00683.0051003500100
2016-06-15693.00694.00687.00691.0090006221700
2016-06-14690.00695.00688.00691.0062004285100
2016-06-13711.00714.00692.00693.00120008417000
2016-06-10726.00727.00706.00711.002100015085500
2016-06-09723.00726.00721.00723.0033002386200
2016-06-08728.00728.00720.00723.0040002890100
2016-06-07730.00730.00723.00725.0025001814900
2016-06-06727.00733.00721.00723.0053003853900
2016-06-03731.00731.00720.00727.0039002827100
2016-06-02725.00735.00717.00722.0067004855900
2016-06-01735.00735.00722.00730.0043003136600
2016-05-31729.00735.00725.00732.0053003864700
2016-05-30730.00730.00723.00730.0034002476500
2016-05-27730.00730.00711.00727.0032002319000
2016-05-26725.00729.00724.00726.0048003483300
2016-05-25712.00721.00712.00721.00120008569800
2016-05-24715.00720.00714.00720.0077005522500
2016-05-23719.00719.00708.00715.0062004428300
2016-05-20712.00718.00711.00715.0052003715700
2016-05-19719.00719.00710.00712.0034002425300
2016-05-18710.00717.00708.00714.0085006050800
2016-05-17703.00714.00702.00705.0079005572700
2016-05-16699.00713.00697.00704.00123008628700
2016-05-13732.00734.00710.00710.001540011018400
2016-05-12728.00739.00728.00738.0059004325200
2016-05-11735.00735.00728.00733.0073005347900
2016-05-10731.00740.00717.00739.002020014765100
2016-05-09731.00740.00722.00727.002060015010400
2016-05-06694.00702.00686.00694.00122008432900
2016-05-02703.00705.00690.00693.001470010254200
2016-04-28723.00724.00710.00712.0048003434900
2016-04-27716.00719.00711.00713.0095006786200
2016-04-26718.00727.00713.00714.0049003508300
2016-04-25736.00736.00720.00724.00120008773400
2016-04-22729.00739.00720.00738.001390010117700

   ※ 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