[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 
2017-06-23668.00668.00662.00667.002340015602500
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
2016-10-12502.00504.00502.00503.00159007994300
2016-10-11502.00504.00501.00503.00105005273400
2016-10-07502.00502.00500.00502.00103005163000
2016-10-06501.00503.00500.00502.002160010833700
2016-10-05500.00501.00499.00500.00181009052600
2016-10-04497.00500.00497.00498.00155007722200
2016-10-03500.00500.00498.00499.00137006835900
2016-09-30498.00499.00497.00498.00112005581000
2016-09-29498.00501.00496.00501.002560012771700
2016-09-28496.00498.00494.00497.00100004961600
2016-09-27493.00498.00487.00498.003210015885600
2016-09-26497.00497.00492.00494.00128006337600
2016-09-23499.00499.00495.00496.003320016510400
2016-09-21488.00498.00484.00498.002980014661400
2016-09-20484.00488.00482.00485.002090010136700
2016-09-16481.00484.00479.00484.00159007658300
2016-09-15480.00482.00480.00480.0047002259500
2016-09-14482.00484.00481.00481.0068003280300
2016-09-13484.00484.00482.00482.0065003141000
2016-09-12481.00485.00480.00484.00114005499400
2016-09-09486.00488.00481.00486.002550012369100
2016-09-08486.00488.00484.00488.00146007113200
2016-09-07488.00489.00487.00488.00189009222700
2016-09-06487.00489.00485.00488.00100004873200
2016-09-05490.00490.00486.00487.0073003561500
2016-09-02487.00488.00485.00487.0072003502700
2016-09-01485.00488.00485.00488.0065003161300
2016-08-31482.00486.00482.00486.0077003730600
2016-08-30483.00484.00482.00482.0043002075100
2016-08-29485.00485.00479.00483.00118005687100
2016-08-26480.00481.00478.00478.0081003881800
2016-08-25484.00484.00477.00480.00184008875800
2016-08-24475.00479.00473.00479.0069003292800
2016-08-23474.00477.00471.00471.0098004643800
2016-08-22467.00477.00467.00474.00112005296200
2016-08-19466.00474.00465.00468.00115005381300
2016-08-18471.00472.00467.00467.00122005723700
2016-08-17470.00474.00470.00473.00152007170200
2016-08-16479.00479.00471.00471.00141006679900
2016-08-15477.00477.00473.00474.0091004318300
2016-08-12480.00480.00470.00476.0098004652800
2016-08-10476.00477.00474.00475.00104004942800
2016-08-09477.00479.00475.00479.0071003387200
2016-08-08480.00481.00475.00479.002510011995900
2016-08-05480.00482.00470.00475.00117005566200
2016-08-04474.00480.00473.00475.0094004468500
2016-08-03477.00478.00473.00473.00136006472700
2016-08-02478.00483.00478.00479.0077003697900
2016-08-01481.00483.00478.00482.0074003563900
2016-07-29479.00484.00478.00484.00120005776600
2016-07-28483.00483.00480.00481.0088004232300
2016-07-27483.00486.00481.00483.00158007640800
2016-07-26483.00484.00478.00482.00175008427300
2016-07-25482.00485.00480.00483.002230010750400
2016-07-22480.00483.00478.00483.00113005444600
2016-07-21482.00485.00480.00483.00182008793200
2016-07-20479.00482.00478.00481.00124005950400
2016-07-19476.00481.00475.00481.00131006263900
2016-07-15480.00480.00471.00476.00160007622900
2016-07-14475.00479.00472.00476.00203009664900
2016-07-13475.00477.00473.00475.00155007356600
2016-07-12471.00476.00471.00473.00185008751900
2016-07-11464.00473.00460.00469.002420011356800
2016-07-08473.00473.00459.00460.007400034673100
2016-07-07452.00459.00452.00459.00215009784100
2016-07-06456.00456.00449.00451.002570011599900
2016-07-05456.00461.00456.00460.00163007477600
2016-07-04458.00461.00454.00456.00133006081700
2016-07-01457.00458.00451.00457.00165007521100
2016-06-30455.00456.00452.00452.00185008388700
2016-06-29448.00454.00445.00450.00140006286700
2016-06-28438.00450.00438.00445.00161007149800
2016-06-27440.00444.00437.00439.00185008137300
2016-06-24460.00460.00431.00432.005340023673100
2016-06-23444.00453.00444.00453.00127005697700
2016-06-22450.00450.00445.00447.00146006532200
2016-06-21444.00449.00443.00449.0091004064700
2016-06-20443.00445.00442.00444.00103004567200

   ※ 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