[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 
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
2016-04-21727.00733.00712.00726.001910013874400
2016-04-20705.00720.00705.00710.0070004985000
2016-04-19717.00717.00704.00706.0096006782100
2016-04-18712.00716.00702.00703.0058004103700
2016-04-15717.00717.00705.00713.0065004622600
2016-04-14713.00717.00699.00717.0098006951600
2016-04-13710.00712.00699.00704.0053003735400
2016-04-12705.00720.00694.00699.0064004487900
2016-04-11706.00706.00692.00697.0070004888300
2016-04-08698.00712.00692.00706.00110007726800
2016-04-07702.00712.00697.00698.0046003224800
2016-04-06700.00708.00694.00701.0072005037700
2016-04-05713.00725.00703.00704.0066004675600
2016-04-04717.00725.00714.00723.0096006912100
2016-04-01746.00748.00717.00718.00111008026900
2016-03-31753.00754.00725.00750.00103007711600
2016-03-30766.00766.00755.00755.0049003711200
2016-03-29756.00768.00743.00768.001380010471000
2016-03-28769.00775.00764.00774.004120031700100
2016-03-25767.00771.00761.00767.002250017249600
2016-03-24776.00776.00761.00767.001490011460000
2016-03-23772.00772.00765.00769.001420010947000
2016-03-22747.00769.00747.00768.00124009431200
2016-03-18759.00765.00743.00746.00131009829700
2016-03-17757.00769.00755.00757.0081006155700
2016-03-16751.00770.00750.00755.00107008146400
2016-03-15757.00763.00751.00752.0092006952500
2016-03-14750.00756.00745.00755.001660012493700
2016-03-11732.00749.00732.00746.001800013298500
2016-03-10730.00740.00730.00740.0073005388100
2016-03-09724.00734.00722.00727.0085006177000
2016-03-08730.00734.00725.00729.00101007363000
2016-03-07734.00734.00726.00729.00110008032600
2016-03-04726.00730.00723.00729.0063004578600
2016-03-03716.00740.00716.00725.0092006647100
2016-03-02712.00724.00711.00716.0064004586400
2016-03-01699.00707.00698.00703.0096006744500
2016-02-29717.00717.00696.00696.00132009309800
2016-02-26705.00718.00705.00707.0068004828600
2016-02-25684.00706.00684.00702.001880013042200
2016-02-24687.00693.00686.00687.00122008401000
2016-02-23700.00700.00686.00686.00119008236800
2016-02-22700.00706.00686.00695.00135009391600
2016-02-19707.00708.00667.00697.002480017126500
2016-02-18712.00723.00701.00711.00113008045400
2016-02-17698.00712.00692.00696.0087006081800
2016-02-16710.00711.00695.00699.001720012051700
2016-02-15700.00720.00692.00709.0094006606500
2016-02-12680.00707.00658.00658.002960020028200
2016-02-10741.00745.00714.00720.001500010878000
2016-02-09760.00760.00735.00739.001460010856500
2016-02-08763.00775.00762.00773.0069005298300
2016-02-05762.00779.00762.00772.0049003769200
2016-02-04790.00790.00770.00770.00113008785400
2016-02-03799.00799.00787.00798.0094007470100
2016-02-02813.00818.00810.00818.001300010585900
2016-02-01803.00813.00799.00813.0082006613900
2016-01-29774.00804.00772.00802.0091007188500
2016-01-28771.00788.00771.00783.0045003517800
2016-01-27767.00782.00767.00782.0068005267700
2016-01-26780.00780.00765.00766.0057004404600
2016-01-25784.00784.00770.00780.00105008199900
2016-01-22720.00770.00720.00769.00125009375100
2016-01-21736.00746.00718.00718.00135009874400
2016-01-20762.00765.00748.00748.001410010636400
2016-01-19764.00769.00762.00762.0066005047500
2016-01-18770.00774.00766.00770.0096007389300
2016-01-15784.00792.00774.00776.0088006877100
2016-01-14761.00782.00760.00772.001910014657900
2016-01-13771.00795.00771.00791.00115008989600
2016-01-12790.00792.00770.00771.001850014405700
2016-01-08791.00799.00784.00791.0092007278800
2016-01-07805.00809.00791.00795.001440011490200
2016-01-06809.00815.00802.00803.00108008704100
2016-01-05808.00814.00808.00810.0083006728700
2016-01-04822.00825.00802.00806.00114009249500
2015-12-30833.00834.00822.00822.0081006705900
2015-12-29816.00825.00807.00825.0099008115800
2015-12-28805.00811.00803.00811.0084006776900
2015-12-25804.00814.00801.00802.002520020281000
2015-12-24814.00816.00805.00807.001670013539400
2015-12-22805.00810.00799.00807.001740014012700
2015-12-21800.00800.00790.00795.001540012244500
2015-12-18800.00808.00795.00801.001500012014200
2015-12-17789.00800.00789.00797.001370010918600
2015-12-16782.00790.00781.00789.001620012725200
2015-12-15798.00804.00780.00780.002600020549700
2015-12-14794.00799.00788.00797.002210017544500
2015-12-11811.00815.00801.00808.003060024766000
2015-12-10813.00813.00794.00796.003630029112400
2015-12-09810.00822.00806.00814.00117009523200
2015-12-08814.00820.00795.00814.002580020869000
2015-12-07818.00829.00814.00814.002440019983700
2015-12-04826.00830.00814.00816.001700013955700
2015-12-03834.00838.00828.00831.001480012324200

   ※ 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