[3420 大証2部] ケーエフシー 日足 時系列データ

[3420 大証2部] ケーエフシー (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12585.00585.00585.00585.0080004680000
2013-07-11591.00591.00591.00591.0030001773000
2013-07-10591.00591.00591.00591.0020001182000
2013-07-09589.00589.00589.00589.001000589000
2013-07-08586.00586.00586.00586.0020001172000
2013-07-05585.00589.00585.00589.0040002344000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28590.00590.00590.00590.0020001180000
2013-06-27595.00595.00590.00590.0040002366000
2013-06-26610.00610.00610.00610.001000610000
2013-06-2500
2013-06-24595.00595.00590.00590.0040002370000
2013-06-2100
2013-06-20600.00600.00600.00600.001000600000
2013-06-1900
2013-06-1800
2013-06-17590.00590.00590.00590.001000590000
2013-06-14627.00627.00627.00627.0040002508000
2013-06-13617.00617.00617.00617.001000617000
2013-06-12600.00600.00600.00600.001000600000
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06620.00620.00620.00620.001000620000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31630.00630.00630.00630.0020001260000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27630.00630.00630.00630.001000630000
2013-05-24625.00625.00625.00625.001000625000
2013-05-2300
2013-05-2200
2013-05-21625.00625.00625.00625.001000625000
2013-05-20625.00625.00625.00625.001000625000
2013-05-1700
2013-05-1600
2013-05-15627.00635.00621.00621.0070004387000
2013-05-14644.00644.00635.00635.0040002562000
2013-05-13627.00627.00627.00627.001000627000
2013-05-1000
2013-05-09620.00620.00620.00620.001000620000
2013-05-08620.00620.00620.00620.001000620000
2013-05-07621.00621.00615.00616.0030001852000
2013-05-02618.00620.00618.00620.0030001856000
2013-05-01616.00617.00616.00617.0020001233000
2013-04-30620.00620.00620.00620.0020001240000
2013-04-26629.00629.00617.00617.0050003121000
2013-04-25621.00629.00619.00629.0030001869000
2013-04-24617.00617.00616.00616.0020001233000
2013-04-23612.00620.00612.00620.0060003692000
2013-04-22616.00620.00616.00620.0030001856000
2013-04-19630.00630.00630.00630.001000630000
2013-04-18630.00630.00630.00630.0020001260000
2013-04-1700
2013-04-1600
2013-04-15670.00670.00670.00670.0040002680000
2013-04-1200
2013-04-1100
2013-04-10640.00640.00640.00640.001000640000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29678.00678.00678.00678.0030002034000
2013-03-2800
2013-03-2700
2013-03-26650.00650.00650.00650.0020001300000
2013-03-25650.00650.00650.00650.0020001300000
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-18650.00650.00650.00650.001000650000
2013-03-15650.00650.00650.00650.0040002600000
2013-03-14644.00644.00644.00644.001000644000
2013-03-1300
2013-03-1200
2013-03-11640.00640.00640.00640.001000640000
2013-03-08640.00640.00640.00640.001000640000
2013-03-07650.00650.00650.00650.001000650000
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-28650.00650.00650.00650.0020001300000
2013-02-2700
2013-02-26650.00650.00650.00650.001000650000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15640.00640.00640.00640.0030001920000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-08631.00631.00631.00631.001000631000
2013-02-0700
2013-02-06631.00631.00631.00631.0020001262000
2013-02-0500
2013-02-04650.00650.00650.00650.001000650000
2013-02-0100
2013-01-31659.00659.00659.00659.0030001977000
2013-01-30658.00658.00658.00658.001000658000
2013-01-2900
2013-01-28668.00668.00668.00668.001000668000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21668.00668.00668.00668.0020001336000
2013-01-18668.00668.00668.00668.001000668000
2013-01-1700
2013-01-16672.00672.00672.00672.001000672000
2013-01-15673.00673.00673.00673.0040002692000
2013-01-11673.00673.00673.00673.0020001346000
2013-01-10673.00673.00673.00673.0030002019000
2013-01-0900
2013-01-0800
2013-01-07673.00673.00673.00673.0020001346000
2013-01-04671.00673.00671.00673.0030002017000
2012-12-28714.00728.00670.00670.0060004232000
2012-12-27700.00700.00700.00700.001000700000
2012-12-26715.00715.00715.00715.001000715000
2012-12-2500
2012-12-21690.00690.00690.00690.0020001380000
2012-12-20680.00680.00680.00680.001000680000
2012-12-19660.00660.00655.00655.0020001315000
2012-12-1800
2012-12-1700
2012-12-14652.00652.00652.00652.0030001956000
2012-12-1300
2012-12-12652.00652.00652.00652.001000652000
2012-12-1100
2012-12-10660.00660.00660.00660.001000660000
2012-12-07665.00665.00665.00665.001000665000
2012-12-06655.00655.00655.00655.001000655000
2012-12-05645.00645.00645.00645.0020001290000
2012-12-04655.00655.00655.00655.001000655000
2012-12-03650.00665.00650.00665.0050003275000
2012-11-30641.00641.00641.00641.0020001282000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26632.00632.00632.00632.001000632000
2012-11-2200
2012-11-2100
2012-11-20630.00630.00612.00612.00110006804000
2012-11-19640.00640.00640.00640.001000640000
2012-11-1600
2012-11-15650.00650.00650.00650.0040002600000
2012-11-14700.00700.00700.00700.001000700000
2012-11-1300
2012-11-12780.00780.00770.00770.0020001550000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31785.00785.00785.00785.0020001570000
2012-10-30785.00785.00785.00785.001000785000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15815.00815.00815.00815.0030002445000
2012-10-1200
2012-10-11799.00799.00799.00799.001000799000
2012-10-10797.00797.00797.00797.001000797000
2012-10-0900
2012-10-0500
2012-10-04809.00809.00809.00809.001000809000
2012-10-03950.00950.00815.00815.0020001765000
2012-10-02875.00875.00875.00875.0020001750000
2012-10-01740.00740.00740.00740.001000740000
2012-09-28730.00730.00730.00730.0020001460000
2012-09-27695.00695.00695.00695.001000695000
2012-09-26727.00727.00660.00679.0030002066000
2012-09-25692.00692.00692.00692.001000692000
2012-09-24798.00798.00654.00692.0030002144000
2012-09-21698.00698.00698.00698.001000698000
2012-09-20680.00680.00680.00680.001000680000
2012-09-19680.00680.00680.00680.001000680000
2012-09-18650.00650.00650.00650.0020001300000
2012-09-14647.00647.00647.00647.0050003235000
2012-09-13617.00617.00617.00617.0020001234000
2012-09-12598.00608.00598.00608.0030001804000
2012-09-1100
2012-09-1000
2012-09-07614.00614.00608.00608.0020001222000
2012-09-0600
2012-09-05610.00610.00610.00610.001000610000
2012-09-0400
2012-09-0300
2012-08-31620.00620.00620.00620.0030001860000
2012-08-30600.00610.00600.00610.0020001210000
2012-08-2900
2012-08-2800
2012-08-27607.00607.00607.00607.0040002428000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16600.00600.00600.00600.001000600000
2012-08-15610.00610.00610.00610.0040002440000
2012-08-14607.00607.00607.00607.001000607000
2012-08-1300
2012-08-10603.00603.00600.00600.0020001203000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31614.00614.00614.00614.0020001228000
2012-07-30605.00605.00605.00605.001000605000
2012-07-2700
2012-07-26605.00605.00605.00605.0050003025000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13615.00615.00600.00600.00140008595000
2012-07-1200
2012-07-11620.00620.00620.00620.001000620000
2012-07-10616.00616.00616.00616.001000616000
2012-07-0900

   ※ 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