[1701 東証2部] 昭和KDE 日足 時系列データ

[1701 東証2部] 昭和KDE (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-02128.00129.00128.00129.0014200018274000
2010-07-30129.00129.00129.00129.005000645000
2010-07-29129.00130.00129.00129.00200002581000
2010-07-28129.00129.00129.00129.00190002451000
2010-07-27129.00129.00129.00129.007000903000
2010-07-26129.00129.00129.00129.00160002064000
2010-07-23129.00130.00129.00129.0080001033000
2010-07-22129.00129.00129.00129.00180002322000
2010-07-21129.00129.00129.00129.00610007869000
2010-07-20129.00129.00129.00129.00220002838000
2010-07-16129.00129.00129.00129.008700011223000
2010-07-15129.00129.00129.00129.00190002451000
2010-07-14129.00129.00129.00129.00180002322000
2010-07-13129.00129.00129.00129.0090001161000
2010-07-12129.00129.00129.00129.00150001935000
2010-07-09129.00129.00129.00129.00250003225000
2010-07-08129.00129.00129.00129.00420005418000
2010-07-07129.00129.00129.00129.008700011223000
2010-07-06128.00129.00128.00129.009500012231000
2010-07-05128.00129.00128.00128.0018700024043000
2010-07-02128.00128.00128.00128.004000512000
2010-07-01129.00129.00128.00129.006000770000
2010-06-30129.00129.00128.00129.00100001285000
2010-06-29128.00128.00128.00128.0080001024000
2010-06-28128.00128.00128.00128.004000512000
2010-06-25129.00129.00128.00129.0080001028000
2010-06-24128.00129.00128.00129.0090001153000
2010-06-23128.00129.00128.00129.00170002177000
2010-06-22128.00129.00128.00129.003000385000
2010-06-21128.00128.00128.00128.00260003328000
2010-06-18128.00128.00128.00128.00180002304000
2010-06-17129.00129.00128.00129.004000515000
2010-06-16129.00129.00128.00128.007000900000
2010-06-15128.00128.00128.00128.00140001792000
2010-06-14128.00129.00128.00129.00110001409000
2010-06-11128.00129.00128.00129.004000513000
2010-06-10128.00128.00128.00128.00200002560000
2010-06-09128.00128.00128.00128.004000512000
2010-06-08128.00128.00128.00128.004000512000
2010-06-07128.00128.00128.00128.005000640000
2010-06-04128.00128.00128.00128.003000384000
2010-06-03128.00128.00128.00128.00120001536000
2010-06-02128.00128.00128.00128.00110001408000
2010-06-01128.00128.00128.00128.006000768000
2010-05-31128.00128.00128.00128.00150001920000
2010-05-28128.00128.00128.00128.00150001920000
2010-05-27128.00128.00128.00128.00150001920000
2010-05-26128.00128.00128.00128.007000896000
2010-05-25128.00128.00128.00128.00680008704000
2010-05-24128.00128.00128.00128.005000640000
2010-05-21128.00128.00128.00128.005000640000
2010-05-20128.00128.00128.00128.00490006272000
2010-05-19128.00128.00128.00128.00240003072000
2010-05-18128.00128.00128.00128.006000768000
2010-05-17129.00129.00128.00128.00350004495000
2010-05-14128.00129.00128.00129.00220002826000
2010-05-13128.00128.00128.00128.006000768000
2010-05-12128.00128.00128.00128.00160002048000
2010-05-11128.00128.00128.00128.00110001408000
2010-05-10129.00129.00128.00128.0080001027000
2010-05-07128.00129.00128.00128.00160002049000
2010-05-06129.00129.00129.00129.00700009030000
2010-04-30128.00129.00128.00129.0010100012935000
2010-04-28128.00128.00128.00128.00290003712000
2010-04-27128.00129.00128.00128.00290003713000
2010-04-26128.00128.00128.00128.00510006528000
2010-04-23128.00128.00128.00128.00330004224000
2010-04-22127.00128.00127.00128.009600012240000
2010-04-21127.00128.00127.00128.00120001533000
2010-04-20127.00127.00127.00127.00360004572000
2010-04-19127.00127.00127.00127.00450005715000
2010-04-16127.00128.00127.00127.0012600016052000
2010-04-15128.00128.00127.00127.009900012597000
2010-04-14129.00129.00129.00129.0013800017802000
2010-04-13129.00129.00129.00129.0012200015738000
2010-04-12129.00130.00129.00129.0073700095083000
2010-04-09129.00129.00129.00129.0063100081399000
2010-04-08130.00130.00129.00129.0011000014203000
2010-04-07129.00130.00129.00129.007800010071000
2010-04-06129.00129.00129.00129.0013100016899000
2010-04-05129.00130.00129.00129.0014100018205000
2010-04-02129.00130.00129.00129.0011700015104000
2010-04-01130.00130.00129.00129.009000011642000
2010-03-31129.00130.00129.00129.0017000021996000
2010-03-30129.00130.00129.00129.0016400021157000
2010-03-29129.00130.00129.00130.0017300022318000
2010-03-26129.00130.00129.00129.001249000161123000
2010-03-25129.00129.00128.00129.00806000103872000
2010-03-24129.00129.00128.00129.0039200050504000
2010-03-23128.00129.00128.00129.0028800036903000
2010-03-19129.00129.00128.00128.00790000101358000
2010-03-18128.00129.00128.00129.0039400050487000
2010-03-17129.00129.00128.00128.0033700043207000
2010-03-16129.00129.00128.00128.00961000123184000
2010-03-15128.00129.00128.00129.0052600067357000
2010-03-12128.00129.00128.00128.0034600044333000
2010-03-11128.00129.00128.00128.0062400079879000
2010-03-10128.00129.00128.00128.001041000133404000
2010-03-09129.00129.00128.00129.002789000359077000
2010-03-08129.00129.00128.00129.002153000276282000
2010-03-05101.00102.00101.00102.00180001834000
2010-03-04101.00102.00101.00101.00120001214000
2010-03-03102.00102.00101.00102.00170001733000
2010-03-02100.00102.00100.00102.00330003340000
2010-03-0199.00100.0099.00100.00230002288000
2010-02-26100.00100.0099.00100.00190001898000
2010-02-25100.00101.0099.00100.00400004002000
2010-02-2499.00100.0099.0099.00190001888000
2010-02-2399.00100.0098.0099.0010000986000
2010-02-22100.00100.0099.00100.00310003096000
2010-02-1998.0098.0098.0098.00120001176000
2010-02-18100.00100.0099.0099.00230002298000
2010-02-1798.0099.0098.0099.007000689000
2010-02-1699.00100.0099.0099.00140001388000
2010-02-1599.00100.0098.0098.00350003470000
2010-02-12101.00101.0099.00100.00300003000000
2010-02-10101.00101.00100.00100.00230002312000
2010-02-0999.00100.0099.00100.00160001597000
2010-02-08100.00102.0099.00100.00130001302000
2010-02-05100.00100.0099.00100.00120001197000
2010-02-04101.00102.00100.00101.00380003826000
2010-02-03100.00101.00100.00100.00280002812000
2010-02-0299.0099.0099.0099.00110001089000
2010-02-0198.0099.0098.0099.00280002747000
2010-01-29100.00101.0099.0099.00270002692000
2010-01-28101.00102.00100.00101.00240002421000
2010-01-27100.00101.00100.00101.00250002522000
2010-01-26101.00102.00101.00101.00330003337000
2010-01-25100.00101.0099.00100.00210002101000
2010-01-22102.00102.0095.00101.0020200019889000
2010-01-21102.00102.00101.00102.00190001932000
2010-01-20102.00102.00101.00101.00170001724000
2010-01-19103.00103.00101.00101.00180001830000
2010-01-18105.00105.00102.00102.00310003185000
2010-01-15107.00107.00104.00104.00240002534000
2010-01-14106.00107.00105.00107.00280002959000
2010-01-13105.00108.00105.00106.0011800012516000
2010-01-12104.00104.00103.00104.00280002898000
2010-01-08103.00104.00102.00103.00730007526000
2010-01-0797.00104.0095.00103.0020500020807000
2010-01-0694.0098.0094.0097.00290002808000
2010-01-0597.0097.0094.0094.00340003238000
2010-01-0493.0095.0093.0095.00130001231000
2009-12-3094.0094.0093.0094.006000561000
2009-12-2994.0094.0094.0094.00130001222000
2009-12-2891.0093.0091.0093.00240002218000
2009-12-2591.0092.0090.0091.00140001277000
2009-12-2490.0091.0090.0090.00250002263000
2009-12-2289.0090.0089.0089.00190001693000
2009-12-2190.0091.0089.0090.00440003955000
2009-12-1889.0089.0088.0088.00340003009000
2009-12-1789.0090.0089.0090.009000807000
2009-12-1689.0091.0089.0089.00380003421000
2009-12-1589.0089.0087.0088.00240002109000
2009-12-1487.0089.0087.0089.00260002273000
2009-12-1190.0090.0087.0088.00220001956000
2009-12-1090.0090.0089.0089.00150001345000
2009-12-0991.0092.0090.0090.00160001450000
2009-12-0890.0091.0090.0091.00230002082000
2009-12-0791.0091.0089.0090.00150001356000
2009-12-0492.0092.0091.0091.00260002388000
2009-12-0389.0092.0088.0092.00280002536000
2009-12-0289.0090.0088.0088.00220001953000
2009-12-0186.0087.0086.0087.00210001813000
2009-11-3086.0086.0085.0086.00420003585000
2009-11-2787.0087.0085.0086.00160001381000
2009-11-2689.0089.0088.0089.00180001599000
2009-11-2589.0090.0088.0089.00210001865000
2009-11-2490.0090.0089.0089.0011000989000
2009-11-2087.0090.0087.0089.00190001689000
2009-11-1989.0090.0086.0087.00200001753000
2009-11-1888.0090.0088.0090.00350003140000
2009-11-1794.0094.0086.0086.00660006010000
2009-11-1695.0095.0094.0094.00300002825000
2009-11-1395.0098.0094.0095.00420003998000
2009-11-1297.0097.0096.0096.00150001453000
2009-11-11100.00100.0097.0099.00610005999000
2009-11-1099.00102.0098.00101.0027000027016000
2009-11-0996.0096.0095.0096.00160001535000
2009-11-0696.0096.0096.0096.006000576000
2009-11-0599.0099.0095.0096.00350003416000
2009-11-0498.0098.0093.0095.00460004371000
2009-11-0298.0098.0097.0097.00120001169000
2009-10-3099.00100.0098.00100.00210002070000
2009-10-2998.0099.0098.0099.005000492000
2009-10-2800
2009-10-2799.00100.0099.00100.00150001496000
2009-10-2699.00100.0099.00100.00290002889000
2009-10-2398.0099.0096.0098.00270002640000
2009-10-2299.0099.0097.0097.00310003024000
2009-10-21100.00100.0098.0098.00160001589000
2009-10-2098.0099.0098.0098.00120001179000
2009-10-1997.0098.0097.0098.007000682000
2009-10-1699.0099.0098.0098.00120001179000
2009-10-15101.00101.0099.0099.00260002595000
2009-10-14101.00101.0099.00100.00360003594000
2009-10-1399.00102.0099.00102.00590005919000
2009-10-0999.0099.0098.0099.00120001187000
2009-10-0899.0099.0098.0099.00180001779000
2009-10-0799.0099.0096.0099.00340003309000
2009-10-0695.00100.0095.0097.00290002826000
2009-10-0596.0097.0094.0094.00250002371000
2009-10-0297.0097.0096.0097.00170001636000
2009-10-0198.0098.0097.0097.006000583000
2009-09-30100.00100.0097.0097.0010000983000
2009-09-2998.0099.0096.0099.00320003103000
2009-09-28100.00100.0096.0098.00820008009000
2009-09-25102.00103.00100.00101.0010400010488000
2009-09-24104.00104.00103.00103.00320003314000
2009-09-18106.00106.00102.00103.00810008331000
2009-09-17105.00106.00105.00106.00540005692000
2009-09-16106.00107.00106.00106.00580006175000
2009-09-15104.00108.00103.00106.00580006070000
2009-09-14105.00105.00104.00104.00510005320000
2009-09-11107.00107.00104.00105.00680007173000
2009-09-10107.00109.00106.00107.00790008469000
2009-09-09110.00110.00106.00107.00470005087000
2009-09-08113.00114.00107.00110.0014900016359000
2009-09-07111.00115.00109.00115.0047400052770000
2009-09-04120.00128.00110.00112.003002000350998000
2009-09-03100.00100.0099.00100.00190001894000
2009-09-0299.00100.0099.00100.00120001196000
2009-09-01101.00102.0098.00102.00480004806000
2009-08-31104.00104.00101.00103.00270002762000
2009-08-28101.00104.00101.00103.0010200010384000
2009-08-27101.00101.00101.00101.005000505000
2009-08-26103.00103.00103.00103.001000103000
2009-08-25102.00103.00100.00103.00190001917000
2009-08-24101.00102.00100.00102.00150001514000
2009-08-21103.00105.00100.00102.00330003366000
2009-08-20100.00101.0099.00101.00260002602000
2009-08-19101.00101.00100.00100.00100001002000
2009-08-18101.00101.00100.00101.00100001007000
2009-08-17102.00104.00101.00102.00410004172000
2009-08-14104.00104.00102.00103.00210002162000
2009-08-13103.00103.00103.00103.00260002678000
2009-08-12104.00104.00102.00102.00200002045000
2009-08-11106.00106.00101.00103.0014300014660000
2009-08-10103.00110.00103.00109.0010600011462000
2009-08-07105.00105.00102.00103.00120001235000
2009-08-06104.00105.00103.00104.00330003450000
2009-08-05101.00103.00101.00103.00500005116000
2009-08-04103.00104.00101.00101.00510005200000
2009-08-03101.00102.00100.00102.00590005988000
2009-07-31103.00104.00101.00101.00230002347000
2009-07-30100.00100.00100.00100.00280002800000
2009-07-29100.00100.00100.00100.003000300000
2009-07-28104.00104.00100.00100.004000404000
2009-07-27103.00104.00100.00104.00130001316000
2009-07-24102.00102.00102.00102.00200002040000

   ※ 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。 

Twitter