[9896 東証1部] JKホールディングス 日足 時系列データ

[9896 東証1部] JKホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17900.00901.00891.00898.002940026362700
2017-10-16897.00901.00890.00898.003640032693900
2017-10-13885.00901.00883.00897.004760042690900
2017-10-12901.00904.00885.00891.003340029950700
2017-10-11898.00908.00896.00898.005090045878500
2017-10-10868.00893.00865.00890.004360038416900
2017-10-06845.00875.00844.00868.003480030043600
2017-10-05868.00868.00848.00850.003720031908100
2017-10-04830.00871.00830.00868.006180052863600
2017-10-03836.00840.00834.00837.001840015405800
2017-10-02829.00838.00829.00834.002560021341700
2017-09-29826.00838.00825.00832.002970024675100
2017-09-28824.00834.00819.00834.001920015891500
2017-09-27839.00839.00815.00827.004800039706100
2017-09-26822.00840.00821.00840.004350036195800
2017-09-25814.00827.00811.00823.003330027245600
2017-09-22816.00825.00810.00814.001930015756900
2017-09-21825.00825.00818.00821.001930015867700
2017-09-20811.00824.00810.00823.002670021867100
2017-09-19811.00814.00805.00812.002510020355500
2017-09-15791.00812.00791.00806.002300018480400
2017-09-14795.00803.00787.00797.002800022303300
2017-09-13809.00810.00798.00801.001740013985500
2017-09-12794.00814.00789.00807.005050040546800
2017-09-11779.00789.00778.00784.002120016594400
2017-09-08781.00790.00776.00779.003010023512800
2017-09-07782.00803.00780.00788.001980015612400
2017-09-06761.00784.00759.00780.002670020613300
2017-09-05796.00807.00768.00774.004000031392000
2017-09-04816.00819.00766.00801.005570044467000
2017-09-01812.00827.00811.00820.003910031934700
2017-08-31799.00818.00789.00812.004030032478600
2017-08-30783.00800.00783.00794.003230025641800
2017-08-29770.00783.00764.00782.002570019914600
2017-08-28769.00770.00758.00770.002000015299500
2017-08-25762.00767.00752.00766.002520019226500
2017-08-24747.00761.00747.00754.001850013989700
2017-08-23756.00756.00747.00747.001680012599800
2017-08-22747.00759.00745.00750.002340017622000
2017-08-21737.00750.00737.00747.001430010642100
2017-08-18749.00749.00741.00741.00126009370600
2017-08-17745.00753.00745.00750.001350010112900
2017-08-16751.00753.00745.00749.002690020156600
2017-08-15741.00757.00737.00751.002600019484300
2017-08-14742.00748.00736.00736.003550026339900
2017-08-10735.00747.00735.00744.002380017608800
2017-08-09751.00760.00722.00740.004460033078600
2017-08-08742.00760.00728.00758.004070030564900
2017-08-07720.00750.00720.00739.007400054259700
2017-08-04710.00718.00709.00718.002280016260000
2017-08-03705.00715.00702.00711.002250015962400
2017-08-02708.00711.00705.00705.001620011474500
2017-08-01697.00708.00697.00707.001630011477700
2017-07-31700.00703.00696.00700.001780012460900
2017-07-28693.00699.00690.00698.002250015637700
2017-07-27694.00696.00686.00693.001490010333600
2017-07-26693.00696.00690.00696.00136009426700
2017-07-25694.00695.00687.00694.001920013308500
2017-07-24682.00695.00682.00694.003670025310300
2017-07-21683.00689.00683.00687.001720011805100
2017-07-20679.00686.00679.00685.001710011671000
2017-07-19679.00682.00678.00680.001820012370200
2017-07-18672.00683.00672.00679.002200014885800
2017-07-14684.00684.00679.00682.0083005660900
2017-07-13681.00683.00679.00682.0089006060800
2017-07-12679.00684.00678.00681.001880012805000
2017-07-11673.00686.00673.00679.002560017465600
2017-07-10677.00681.00674.00677.005050034210200
2017-07-07668.00674.00666.00671.004410029591600
2017-07-06667.00670.00667.00669.00141009421300
2017-07-05662.00669.00662.00667.00148009846100
2017-07-04663.00665.00661.00662.001740011537000
2017-07-03659.00663.00659.00661.00128008462300
2017-06-30660.00660.00655.00659.002150014141100
2017-06-29662.00665.00661.00661.0087005760600
2017-06-28661.00666.00661.00661.00118007821900
2017-06-27663.00667.00660.00666.001660011025200
2017-06-26665.00667.00662.00665.00144009585100
2017-06-23668.00668.00662.00667.002340015602500
2017-06-22667.00673.00667.00669.00117007838700
2017-06-21668.00673.00667.00667.00125008370400
2017-06-20661.00667.00661.00667.002130014159100
2017-06-19656.00661.00656.00660.00138009087600
2017-06-16659.00659.00654.00656.0077005060100
2017-06-15650.00656.00648.00652.00132008616500
2017-06-14655.00658.00654.00655.0087005701200
2017-06-13645.00663.00645.00655.00139009129800
2017-06-12645.00652.00638.00649.00154009972000
2017-06-09647.00653.00647.00649.001610010430200
2017-06-08649.00652.00649.00649.0063004094600
2017-06-07654.00654.00647.00649.00124008056400
2017-06-06652.00658.00648.00655.001630010664200
2017-06-05654.00656.00650.00652.00123008034400
2017-06-02640.00655.00640.00654.002000013011900
2017-06-01636.00646.00636.00642.00113007263800
2017-05-31641.00646.00636.00636.00118007545900
2017-05-30644.00647.00642.00645.00116007476100
2017-05-29646.00653.00644.00649.00123007978800
2017-05-26662.00662.00650.00652.00141009236100
2017-05-25672.00672.00658.00664.002810018711800
2017-05-24673.00676.00669.00672.002540017080400
2017-05-23655.00670.00655.00669.001900012662400
2017-05-22653.00657.00649.00656.002700017640400
2017-05-19650.00656.00648.00652.002310015058700
2017-05-18663.00664.00627.00651.0010970070434000
2017-05-17673.00676.00666.00674.001590010701500
2017-05-16680.00685.00662.00669.005900039497600
2017-05-15672.00685.00670.00682.002290015511400
2017-05-12677.00682.00677.00680.001680011423700
2017-05-11681.00685.00674.00685.002030013839500
2017-05-10685.00685.00681.00683.001590010871900
2017-05-09680.00686.00677.00686.001990013569900
2017-05-08674.00682.00669.00681.002590017591000
2017-05-02665.00676.00665.00673.001950013101700
2017-05-01667.00670.00663.00668.00143009553400
2017-04-28668.00668.00664.00665.001840012246000
2017-04-27663.00669.00661.00667.001630010865300
2017-04-26662.00666.00662.00665.001590010559200
2017-04-25663.00663.00659.00661.002880019044900
2017-04-24660.00666.00654.00661.003450022786100
2017-04-21659.00664.00652.00653.001860012183800
2017-04-20640.00667.00640.00654.003560023213000
2017-04-19633.00645.00633.00640.002470015849900
2017-04-18625.00637.00625.00633.002250014233200
2017-04-17616.00623.00614.00621.002510015535100
2017-04-14615.00619.00615.00617.001650010165100
2017-04-13620.00624.00615.00618.003370020892300
2017-04-12629.00629.00620.00624.004120025737900
2017-04-11634.00636.00631.00631.0084005315800
2017-04-10640.00640.00632.00633.00120007636100
2017-04-07631.00633.00630.00630.00147009280700
2017-04-06640.00642.00630.00630.002580016364700
2017-04-05639.00650.00639.00644.001580010192300
2017-04-04659.00659.00637.00640.005740037317400
2017-04-03660.00665.00658.00659.002600017177400
2017-03-31667.00668.00662.00662.003900025947300
2017-03-30670.00671.00666.00668.002230014904600
2017-03-29671.00674.00667.00673.003880026026100
2017-03-28671.00683.00670.00682.0011180075453400
2017-03-27667.00673.00664.00671.005030033644800
2017-03-24666.00672.00659.00671.003360022439100
2017-03-23670.00673.00666.00666.004940033000400
2017-03-22678.00686.00678.00678.003050020737100
2017-03-21686.00695.00685.00690.002700018593400
2017-03-17700.00700.00693.00693.001650011477300
2017-03-16709.00709.00691.00696.005590039258700
2017-03-15691.00692.00689.00691.002370016359900
2017-03-14688.00692.00685.00689.002150014794500
2017-03-13683.00687.00682.00686.002000013688300
2017-03-10681.00683.00677.00683.003350022820700
2017-03-09680.00680.00668.00674.002280015397200
2017-03-08678.00682.00677.00680.001660011275400
2017-03-07684.00690.00676.00679.003720025452800
2017-03-06669.00685.00669.00684.003750025503800
2017-03-03668.00681.00666.00673.003900026271500
2017-03-02666.00671.00665.00668.002500016692300
2017-03-01660.00667.00660.00665.00135008971100
2017-02-28658.00670.00658.00659.003650024154300
2017-02-27673.00675.00655.00658.005270035117400
2017-02-24680.00680.00675.00676.002760018703400
2017-02-23680.00683.00675.00682.001700011540100
2017-02-22668.00680.00662.00680.003040020445500
2017-02-21671.00671.00665.00668.002690017936900
2017-02-20670.00672.00668.00672.001970013205600
2017-02-17675.00676.00668.00673.004020026987700
2017-02-16674.00685.00670.00679.006410043406900
2017-02-15665.00676.00661.00671.005250035131800
2017-02-14652.00668.00650.00665.006920045773300
2017-02-13628.00654.00626.00652.009230059082300
2017-02-10620.00626.00620.00623.004630028847900
2017-02-09615.00619.00611.00618.003490021460500
2017-02-08605.00629.00594.00615.0012520076458700
2017-02-07588.00601.00586.00590.006040035911200
2017-02-06588.00591.00586.00589.00124007296900
2017-02-03591.00591.00588.00588.0068004004700
2017-02-02596.00596.00589.00590.00113006682700
2017-02-01594.00595.00587.00594.002110012472300
2017-01-31598.00598.00595.00596.00145008645200
2017-01-30596.00600.00596.00600.00142008491400
2017-01-27599.00600.00596.00600.00144008623400
2017-01-26600.00600.00590.00595.002600015483200
2017-01-25599.00599.00593.00597.002110012606000
2017-01-24597.00597.00587.00593.00141008356100
2017-01-23592.00597.00591.00596.0098005826000
2017-01-20594.00600.00589.00596.001700010114700
2017-01-19596.00596.00593.00596.0066003929600
2017-01-18598.00598.00585.00590.00153009033500
2017-01-17597.00598.00594.00598.001760010501500
2017-01-16602.00602.00597.00600.00131007855200
2017-01-13600.00603.00599.00601.001940011656400
2017-01-12602.00602.00599.00600.00161009664900
2017-01-11599.00605.00597.00605.002210013308600
2017-01-10601.00603.00599.00602.004080024525400
2017-01-06602.00602.00598.00601.002040012243800
2017-01-05600.00602.00599.00601.002280013693200
2017-01-04588.00603.00588.00601.003200019130200
2016-12-30587.00588.00583.00586.001810010595600
2016-12-29591.00591.00585.00588.001940011405300
2016-12-28593.00596.00592.00593.0077004569500
2016-12-27591.00596.00587.00595.002310013694100
2016-12-26599.00599.00580.00595.003960023494800
2016-12-22600.00600.00590.00599.002570015353100
2016-12-21600.00600.00597.00600.002010012043400
2016-12-20601.00601.00596.00601.002660015961600
2016-12-19597.00601.00590.00601.003100018545200
2016-12-16600.00603.00583.00600.005350031815000
2016-12-15600.00602.00586.00595.004030023989300
2016-12-14600.00604.00599.00604.00165009931800
2016-12-13595.00603.00595.00603.003750022497200
2016-12-12596.00599.00586.00599.004220025078300
2016-12-09604.00604.00595.00598.006630039912800
2016-12-08594.00600.00586.00600.006810040444400
2016-12-07596.00598.00589.00597.005520032841800
2016-12-06597.00597.00592.00595.002270013505700
2016-12-05597.00597.00581.00595.002760016327900
2016-12-02597.00599.00593.00598.001790010676600
2016-12-01598.00599.00596.00599.003020018061800
2016-11-30595.00598.00590.00598.00151008993300
2016-11-29590.00595.00588.00595.002500014795800
2016-11-28580.00590.00580.00590.002770016223300
2016-11-25589.00589.00579.00583.004260024902000
2016-11-24588.00588.00582.00586.002120012412500
2016-11-22580.00587.00577.00587.003160018430500
2016-11-21569.00579.00567.00579.003510020087500
2016-11-18565.00568.00561.00565.002500014126500
2016-11-17557.00562.00554.00561.003170017718400
2016-11-16555.00559.00553.00559.003150017536700
2016-11-15554.00554.00545.00552.001820010019800
2016-11-14548.00555.00548.00554.002050011328200
2016-11-11550.00554.00545.00548.002240012289000
2016-11-10543.00548.00537.00547.002920015899600
2016-11-09532.00539.00518.00519.003960020792900
2016-11-08545.00556.00528.00537.004750025734800
2016-11-07540.00546.00540.00542.002150011651300
2016-11-04545.00545.00535.00544.001970010656500
2016-11-02547.00552.00546.00549.002740015041900
2016-11-01552.00554.00547.00550.002900015952700
2016-10-31547.00552.00547.00551.003090016984400
2016-10-28550.00550.00531.00546.004470024301400
2016-10-27547.00550.00545.00550.002170011883500
2016-10-26536.00545.00536.00545.003410018473200
2016-10-25535.00542.00534.00539.004600024743600
2016-10-24525.00532.00523.00532.003220017000900
2016-10-21523.00526.00522.00524.001960010273200
2016-10-20519.00525.00518.00521.002690014026100
2016-10-19515.00517.00514.00517.00142007330600
2016-10-18512.00515.00510.00513.002000010234900
2016-10-17510.00511.00508.00510.002170011055200
2016-10-14507.00509.00504.00509.00131006643700
2016-10-13505.00506.00504.00506.00135006819100

   ※ 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