[4735 大証2部] 京 進 日足 時系列データ

[4735 大証2部] 京 進 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12181.00183.00176.00180.00171003073100
2013-07-11173.00179.00173.00176.0088001539500
2013-07-10174.00177.00171.00175.00174003034600
2013-07-09172.00172.00165.00170.005900987600
2013-07-08172.00173.00169.00172.0083001416300
2013-07-05171.00173.00169.00172.005200887000
2013-07-04170.00172.00168.00172.001600272300
2013-07-03168.00171.00166.00170.0069001163100
2013-07-02169.00169.00165.00168.001300216600
2013-07-01168.00169.00164.00169.001900317600
2013-06-28165.00168.00163.00168.001600264700
2013-06-27163.00168.00156.00163.005200835500
2013-06-26167.00168.00167.00168.002800467700
2013-06-25167.00167.00157.00167.0064001026700
2013-06-24165.00169.00165.00167.001000167100
2013-06-21172.00172.00151.00169.00231003695300
2013-06-20173.00174.00169.00173.0086001472300
2013-06-19174.00174.00169.00174.002300393100
2013-06-18174.00174.00169.00174.001200205200
2013-06-17171.00174.00169.00174.0076001305700
2013-06-14171.00174.00171.00173.004000686400
2013-06-13173.00173.00168.00171.002800475300
2013-06-12172.00174.00165.00173.005000848100
2013-06-11169.00172.00169.00172.00111001880700
2013-06-10163.00169.00163.00169.0064001056500
2013-06-07161.00170.00156.00164.00119001907500
2013-06-06166.00175.00165.00171.0096001622800
2013-06-05169.00175.00166.00175.005400918500
2013-06-04164.00170.00160.00170.00109001806000
2013-06-03161.00165.00160.00160.00108001738800
2013-05-31164.00167.00161.00162.00167002738400
2013-05-30182.00182.00162.00163.00222003718900
2013-05-29185.00195.00183.00186.00122002298900
2013-05-28181.00195.00181.00194.003200599900
2013-05-27183.00193.00183.00193.0075001386300
2013-05-24200.00213.00190.00196.00261005235600
2013-05-23213.00213.00174.00174.00227004584700
2013-05-22210.00213.00210.00211.00118002484200
2013-05-21213.00214.00210.00213.0079001669300
2013-05-20212.00213.00209.00213.0065001372600
2013-05-17202.00212.00202.00212.002000419400
2013-05-16212.00214.00204.00210.0097002018800
2013-05-15211.00213.00206.00212.0095001993000
2013-05-14218.00219.00206.00210.00142003009800
2013-05-13220.00230.00216.00216.00211004670000
2013-05-10223.00226.00218.00222.00101002235100
2013-05-09221.00224.00215.00223.00118002601100
2013-05-08219.00222.00214.00221.00128002791900
2013-05-07232.00249.00215.00222.006520014853400
2013-05-02208.00229.00208.00227.00262005659900
2013-05-01210.00213.00209.00209.0068001433700
2013-04-30212.00215.00208.00213.00168003544500
2013-04-26215.00215.00210.00214.0063001343300
2013-04-25215.00217.00210.00217.0095002031300
2013-04-24217.00219.00209.00215.00276005920900
2013-04-23219.00219.00201.00214.006690014193600
2013-04-22211.00255.00206.00219.0010340023197300
2013-04-19195.00200.00191.00200.00324006413700
2013-04-18189.00198.00189.00192.00271005238600
2013-04-17184.00190.00181.00188.00294005488700
2013-04-16181.00184.00172.00184.00230004103200
2013-04-15171.00194.00165.00177.009410016429500
2013-04-12162.00166.00160.00160.00180002935400
2013-04-11160.00165.00157.00165.00135002173700
2013-04-10161.00163.00160.00162.0083001344900
2013-04-09162.00165.00157.00162.0097001560500
2013-04-08162.00165.00157.00165.00137002228800
2013-04-05159.00162.00157.00162.00118001876800
2013-04-04157.00157.00154.00157.006100953100
2013-04-03152.00159.00149.00159.00190002921600
2013-04-02146.00151.00146.00151.002500368200
2013-04-01155.00156.00147.00150.0083001261200
2013-03-29155.00156.00153.00155.003800586700
2013-03-28154.00156.00152.00156.004200646700
2013-03-27151.00157.00148.00157.0091001392000
2013-03-26148.00156.00146.00151.00400006022900
2013-03-25157.00165.00147.00147.00499007749800
2013-03-22155.00157.00155.00157.003600559900
2013-03-21155.00158.00155.00158.004400686600
2013-03-19156.00159.00156.00158.005800911100
2013-03-18161.00161.00155.00156.004900770500
2013-03-15161.00162.00158.00161.00184002935400
2013-03-14161.00161.00157.00161.003500557600
2013-03-13161.00161.00159.00161.001700272400
2013-03-12162.00163.00159.00159.0063001013900
2013-03-11161.00163.00160.00163.004600742000
2013-03-08162.00162.00159.00162.002600418500
2013-03-07162.00162.00158.00162.00112001792800
2013-03-06157.00162.00157.00162.0084001336300
2013-03-05157.00160.00154.00160.0080001258400
2013-03-04155.00156.00153.00156.0090001386900
2013-03-01149.00151.00148.00151.00182002717400
2013-02-28160.00160.00154.00154.0094001466900
2013-02-27161.00162.00158.00161.0072001146900
2013-02-26162.00162.00156.00162.0069001106300
2013-02-25160.00162.00158.00162.0076001217100
2013-02-22162.00162.00155.00156.005400852800
2013-02-21160.00162.00153.00162.0099001570200
2013-02-20154.00160.00149.00160.00187002876000
2013-02-19148.00157.00146.00151.00103001563600
2013-02-18146.00149.00143.00148.00168002446700
2013-02-15156.00156.00146.00151.00164002472200
2013-02-14155.00163.00146.00158.00235003547900
2013-02-13171.00176.00158.00159.00318005185700
2013-02-12176.00178.00172.00175.00136002369000
2013-02-08177.00177.00173.00177.00107001869600
2013-02-07177.00178.00173.00177.00135002366900
2013-02-06177.00178.00170.00177.00419007345200
2013-02-05159.00175.00159.00170.008190013947000
2013-02-04161.00163.00159.00162.00147002362100
2013-02-01164.00165.00158.00161.00163002610900
2013-01-31163.00165.00157.00165.00250004031400
2013-01-30165.00173.00158.00164.006580010869400
2013-01-29169.00169.00164.00168.00156002593000
2013-01-28169.00171.00167.00169.00175002959400
2013-01-25169.00172.00167.00172.00204003454200
2013-01-24162.00168.00161.00166.00132002188100
2013-01-23161.00166.00160.00165.00211003439200
2013-01-22159.00162.00159.00162.004900784200
2013-01-21160.00161.00158.00161.00113001806200
2013-01-18156.00161.00154.00159.00158002481900
2013-01-17158.00166.00153.00156.00536008485500
2013-01-16174.00208.00163.00167.0021240038076400
2013-01-15168.00171.00163.00168.007110011839300
2013-01-11178.00178.00165.00168.0011310019355900
2013-01-10232.00232.00182.00183.0031190068532600
2013-01-09132.00182.00131.00182.0032720054954000
2013-01-08133.00137.00131.00132.00155002050400
2013-01-07130.00135.00129.00134.0081001069400
2013-01-04128.00130.00127.00130.00157002012900
2012-12-28127.00129.00125.00127.00176002219200
2012-12-27124.00128.00123.00127.005100641100
2012-12-26124.00125.00122.00125.00186002298600
2012-12-25125.00125.00121.00124.00283003466400
2012-12-21131.00131.00123.00125.00320004014400
2012-12-20131.00132.00129.00131.003000390000
2012-12-19131.00131.00129.00131.002200285600
2012-12-18131.00131.00128.00131.006900892500
2012-12-17127.00130.00126.00130.00286003647600
2012-12-14125.00129.00123.00127.00299003757700
2012-12-13126.00126.00124.00125.00102001272800
2012-12-12128.00128.00125.00126.00194002461200
2012-12-11125.00144.00125.00126.009340012077300
2012-12-10123.00124.00122.00123.00277003399900
2012-12-07121.00123.00120.00123.00307003723300
2012-12-06121.00121.00120.00121.00214002578400
2012-12-05121.00121.00120.00120.00165001988300
2012-12-04121.00121.00119.00121.0096001156100
2012-12-03121.00121.00120.00121.006300759400
2012-11-30120.00121.00119.00121.004900588300
2012-11-29121.00122.00119.00120.00179002150000
2012-11-28121.00122.00120.00121.00101001219000
2012-11-27121.00122.00120.00122.00339004082900
2012-11-26121.00121.00120.00121.003900471700
2012-11-22120.00121.00119.00121.00142001700100
2012-11-21120.00121.00119.00120.00196002347100
2012-11-20120.00121.00120.00121.004300517300
2012-11-19121.00122.00120.00120.00249003003300
2012-11-16122.00123.00121.00122.0095001155600
2012-11-15121.00121.00120.00120.007600915300
2012-11-14123.00123.00120.00120.00224002706400
2012-11-13121.00123.00120.00123.00172002076200
2012-11-12120.00121.00119.00121.007400886100
2012-11-09120.00121.00119.00120.00186002222800
2012-11-08120.00121.00119.00120.00249002977400
2012-11-07121.00122.00119.00119.00270003253400
2012-11-06120.00121.00119.00121.00155001854400
2012-11-05120.00121.00119.00119.00176002103800
2012-11-02121.00121.00118.00119.00155001848300
2012-11-01121.00121.00120.00121.00157001891300
2012-10-31121.00121.00120.00120.00187002252000
2012-10-30122.00122.00120.00121.00124001495800
2012-10-29122.00122.00120.00121.00196002375400
2012-10-26123.00123.00121.00123.00141001719500
2012-10-25123.00123.00121.00123.00135001643000
2012-10-24123.00123.00121.00123.00100001218700
2012-10-23122.00123.00121.00123.003100378400
2012-10-22121.00122.00120.00122.004700566500
2012-10-19122.00122.00119.00119.00200002412700
2012-10-18122.00124.00121.00122.00236002885500
2012-10-17124.00124.00121.00121.00112001375100
2012-10-16121.00125.00121.00125.00175002134300
2012-10-15120.00128.00119.00121.00527006394800
2012-10-12122.00122.00120.00120.00117001410800
2012-10-11122.00122.00119.00121.00134001615600
2012-10-10122.00123.00120.00122.0090001092900
2012-10-09123.00123.00120.00122.00164001987000
2012-10-05123.00123.00120.00121.00197002394000
2012-10-04123.00124.00121.00124.00209002548100
2012-10-03120.00123.00120.00123.00194002338800
2012-10-02121.00121.00118.00120.00129001542000
2012-10-01120.00120.00118.00120.00153001817700
2012-09-28121.00121.00118.00120.0095001134400
2012-09-27121.00121.00119.00120.00172002057700
2012-09-26121.00122.00120.00121.005400654200
2012-09-25121.00121.00118.00121.00203002424400
2012-09-24121.00122.00119.00121.0088001058600
2012-09-21121.00123.00119.00123.00141001693100
2012-09-20122.00123.00119.00120.00255003070200
2012-09-19122.00123.00120.00122.00170002060200
2012-09-18121.00122.00118.00121.00139001668000
2012-09-14123.00124.00118.00123.00248003015600
2012-09-13123.00124.00121.00123.00220002692700
2012-09-12124.00124.00121.00124.00102001248800
2012-09-11123.00124.00120.00124.00140001706300
2012-09-10124.00124.00120.00122.0085001032900
2012-09-07123.00124.00119.00124.00117001413400
2012-09-06117.00122.00116.00122.00232002739600
2012-09-05121.00123.00120.00122.00264003206200
2012-09-04126.00126.00122.00123.006400793100
2012-09-03124.00125.00122.00124.00119001469100
2012-08-31124.00124.00121.00122.00308003771800
2012-08-30124.00126.00122.00124.00219002704200
2012-08-29126.00127.00122.00123.00192002380600
2012-08-28125.00128.00122.00124.00218002721700
2012-08-27124.00125.00122.00125.006200770000
2012-08-24124.00124.00122.00124.002600320400
2012-08-23123.00124.00121.00122.005500674700
2012-08-22124.00124.00120.00124.00156001903900
2012-08-21126.00126.00120.00123.00177002166900
2012-08-20125.00125.00120.00125.00123001506400
2012-08-17123.00125.00122.00125.00122001505900
2012-08-16127.00127.00122.00125.00125001554100
2012-08-15127.00128.00123.00127.00130001638300
2012-08-14126.00128.00124.00127.005500693200
2012-08-13128.00129.00124.00124.006200779700
2012-08-10127.00129.00125.00126.005500695100
2012-08-09129.00129.00124.00127.006700845200
2012-08-08124.00129.00124.00129.00113001426500
2012-08-07127.00129.00123.00126.00119001487200
2012-08-06128.00130.00125.00125.0080001016000
2012-08-03131.00131.00123.00128.00172002178200
2012-08-02125.00132.00123.00131.0090001121900
2012-08-01127.00129.00123.00125.00137001732300
2012-07-31133.00133.00126.00127.004800617200
2012-07-30125.00131.00123.00131.00102001273500
2012-07-27126.00134.00121.00125.00162002032100
2012-07-26123.00125.00120.00123.00189002307500
2012-07-25129.00134.00117.00117.00119001538400
2012-07-24134.00135.00130.00133.007000927700
2012-07-23135.00137.00133.00135.003900525300
2012-07-20138.00140.00132.00136.00149002025600
2012-07-19140.00140.00132.00136.00180002472600
2012-07-18138.00140.00135.00140.005500756400
2012-07-17140.00140.00134.00139.006700928400
2012-07-13145.00149.00143.00148.00140002035700
2012-07-12145.00148.00143.00143.004800697200
2012-07-11143.00145.00139.00145.0076001081500
2012-07-10138.00145.00138.00142.00188002669400
2012-07-09140.00141.00136.00139.00135001863300

   ※ 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