[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 
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
2016-06-17435.00441.00435.00437.00158006912700
2016-06-16445.00445.00434.00434.002980013103500
2016-06-15448.00448.00443.00443.002740012198400
2016-06-14451.00455.00448.00449.002820012697900
2016-06-13461.00461.00452.00452.002530011520100
2016-06-10465.00465.00460.00461.002920013549800
2016-06-09463.00466.00461.00461.00106004906800
2016-06-08458.00464.00457.00463.00163007512700
2016-06-07455.00457.00454.00456.00101004598500
2016-06-06455.00456.00452.00453.00175007949200
2016-06-03458.00459.00455.00456.0080003652900
2016-06-02460.00464.00457.00457.00114005237100
2016-06-01459.00468.00457.00462.00173007991100
2016-05-31462.00464.00459.00463.00169007802600
2016-05-30462.00463.00460.00461.00102004709500
2016-05-27458.00462.00458.00461.0053002434700
2016-05-26458.00463.00458.00459.00136006261800
2016-05-25464.00464.00458.00458.002210010214400
2016-05-24454.00459.00454.00457.00133006066400
2016-05-23456.00457.00452.00454.00187008498200
2016-05-20452.00456.00452.00455.00143006498600
2016-05-19454.00455.00451.00451.00163007380000
2016-05-18455.00456.00451.00453.002210010008300
2016-05-17457.00457.00452.00454.00183008306800
2016-05-16464.00466.00451.00453.002680012217000
2016-05-13458.00462.00453.00453.003050013916800
2016-05-12456.00459.00456.00458.0086003930200
2016-05-11458.00460.00456.00458.00119005449400
2016-05-10454.00460.00454.00456.00180008218000
2016-05-09455.00456.00452.00453.002660012072300
2016-05-06460.00461.00453.00455.00148006735900
2016-05-02460.00462.00455.00458.002640012077400
2016-04-28474.00475.00465.00466.002610012282500
2016-04-27480.00480.00471.00471.00139006593400
2016-04-26484.00484.00472.00474.00134006393300
2016-04-25482.00484.00478.00484.002970014299800
2016-04-22476.00477.00473.00477.00161007667100
2016-04-21475.00477.00472.00475.002320011017800
2016-04-20475.00475.00468.00471.00184008666600
2016-04-19471.00476.00470.00472.00183008641200
2016-04-18463.00466.00454.00461.002710012463900
2016-04-15476.00477.00468.00468.00177008362400
2016-04-14470.00476.00466.00476.002490011729100
2016-04-13462.00468.00457.00464.00189008766900
2016-04-12452.00471.00452.00459.00167007682300
2016-04-11457.00457.00451.00451.00149006742500
2016-04-08451.00464.00450.00458.003970017992700
2016-04-07453.00457.00452.00453.00170007710600
2016-04-06457.00459.00454.00454.00204009292500
2016-04-05468.00468.00457.00457.00212009758700
2016-04-04464.00473.00463.00470.002370011097200
2016-04-01476.00476.00459.00463.006200028774900
2016-03-31485.00486.00477.00477.003700017827100
2016-03-30490.00491.00487.00487.002970014520400
2016-03-29484.00497.00481.00495.0015530075518800
2016-03-28501.00504.00500.00500.00299700150288700
2016-03-25505.00505.00500.00500.0011540058089200
2016-03-24505.00505.00498.00501.005360026871200
2016-03-23508.00508.00506.00508.003430017406900
2016-03-22504.00508.00503.00508.003760019004900
2016-03-18499.00499.00495.00499.002400011935400
2016-03-17499.00502.00498.00499.003150015735200
2016-03-16501.00502.00499.00499.002140010709200
2016-03-15498.00503.00498.00502.002330011669900
2016-03-14493.00499.00493.00498.003730018483800
2016-03-11488.00492.00487.00491.004490021966100
2016-03-10486.00489.00486.00489.002790013613500
2016-03-09486.00488.00484.00486.00190009242600
2016-03-08489.00491.00485.00487.003120015230100
2016-03-07485.00488.00483.00488.002910014141600
2016-03-04476.00480.00476.00480.00135006459100
2016-03-03475.00477.00472.00475.00207009827200
2016-03-02469.00476.00466.00475.004080019205900
2016-03-01465.00468.00462.00465.00186008648000
2016-02-29472.00472.00463.00463.003560016645500
2016-02-26470.00470.00466.00467.00146006839500
2016-02-25459.00469.00457.00465.003920018130000
2016-02-24452.00456.00450.00453.00202009144100
2016-02-23458.00459.00452.00453.00200009103000
2016-02-22456.00456.00451.00456.00196008894300
2016-02-19453.00457.00451.00456.00131005936700
2016-02-18454.00461.00454.00456.00156007129600
2016-02-17455.00460.00447.00450.002390010785300
2016-02-16453.00462.00451.00455.00201009166000
2016-02-15452.00458.00447.00455.002450011081400
2016-02-12445.00449.00436.00436.005590024730100
2016-02-10471.00472.00455.00457.003940018202800
2016-02-09470.00475.00464.00468.002470011612700
2016-02-08466.00483.00465.00481.004940023416000
2016-02-05471.00472.00465.00470.002170010161100
2016-02-04476.00480.00470.00471.002530011972100
2016-02-03484.00484.00475.00478.00187008942000
2016-02-02497.00497.00484.00485.002170010591300
2016-02-01489.00497.00487.00496.003500017219800
2016-01-29477.00488.00472.00486.002190010500300
2016-01-28477.00481.00473.00476.00176008396400
2016-01-27472.00478.00472.00477.00148007036900
2016-01-26478.00478.00467.00467.002530011928600
2016-01-25479.00479.00470.00474.003060014567400
2016-01-22456.00467.00453.00466.003440015871300
2016-01-21459.00462.00444.00444.006050027439400
2016-01-20475.00476.00460.00460.004610021500400
2016-01-19478.00480.00470.00474.00207009830900
2016-01-18470.00476.00467.00473.003440016228300
2016-01-15480.00483.00475.00477.003190015269800
2016-01-14480.00480.00471.00476.005040023936800
2016-01-13483.00488.00482.00482.003530017085800
2016-01-12484.00489.00480.00480.004670022550300
2016-01-08492.00494.00484.00484.004180020442100
2016-01-07499.00503.00491.00492.006460031962300
2016-01-06502.00503.00495.00499.003150015731600
2016-01-05496.00503.00492.00499.002660013260300
2016-01-04502.00504.00491.00494.004380021800300
2015-12-30501.00506.00501.00502.003040015295300
2015-12-29497.00503.00491.00500.003290016397000
2015-12-28487.00497.00487.00495.003530017395500
2015-12-25496.00496.00481.00483.006890033705200
2015-12-24495.00495.00488.00491.004960024413100
2015-12-22490.00495.00483.00491.005100025031000
2015-12-21477.00487.00477.00484.006190029862300
2015-12-18477.00486.00476.00477.004980023920800
2015-12-17477.00482.00475.00478.006060029009400
2015-12-16475.00475.00471.00474.003100014670300
2015-12-15474.00475.00468.00468.002950013903900
2015-12-14471.00473.00467.00471.006690031418800
2015-12-11473.00475.00471.00474.009770046213400
2015-12-10484.00484.00473.00473.0014880071255200
2015-12-09488.00488.00481.00484.009830047527800
2015-12-08496.00498.00484.00487.0012400060858700
2015-12-07496.00498.00494.00496.005070025131500
2015-12-04490.00490.00486.00489.003470016962700
2015-12-03494.00497.00492.00494.004430021900300
2015-12-02490.00494.00490.00493.005640027751100

   ※ 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