[5966 大証2部] KTC 日足 時系列データ

[5966 大証2部] KTC (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11314.00314.00314.00314.002000628000
2013-07-10318.00318.00308.00315.00130004053000
2013-07-09316.00318.00316.00318.003000952000
2013-07-08330.00330.00330.00330.0060001980000
2013-07-05329.00329.00324.00324.002000653000
2013-07-04320.00320.00320.00320.001000320000
2013-07-03330.00330.00322.00322.00300009871000
2013-07-02320.00321.00320.00321.0070002241000
2013-07-01316.00321.00316.00321.0070002228000
2013-06-2800
2013-06-27314.00314.00308.00310.0050001554000
2013-06-26315.00315.00312.00312.0060001886000
2013-06-25308.00314.00308.00314.00120003705000
2013-06-2400
2013-06-21308.00308.00308.00308.001000308000
2013-06-20305.00305.00305.00305.001000305000
2013-06-19310.00310.00310.00310.001000310000
2013-06-18310.00310.00310.00310.001000310000
2013-06-17309.00310.00309.00310.002000619000
2013-06-14308.00309.00308.00309.002000617000
2013-06-13298.00305.00298.00305.003000901000
2013-06-12300.00300.00300.00300.001000300000
2013-06-11298.00298.00298.00298.001000298000
2013-06-10297.00297.00297.00297.001000297000
2013-06-07296.00296.00289.00289.0090002635000
2013-06-06303.00303.00300.00300.0050001506000
2013-06-05309.00309.00307.00307.002000616000
2013-06-04305.00308.00305.00308.0080002451000
2013-06-03307.00309.00307.00309.0040001230000
2013-05-31325.00325.00315.00315.00130004210000
2013-05-30330.00330.00330.00330.003000990000
2013-05-29318.00326.00318.00326.003000962000
2013-05-2800
2013-05-27330.00332.00314.00332.00140004593000
2013-05-24332.00333.00330.00333.00170005643000
2013-05-23330.00333.00320.00330.00240007901000
2013-05-22320.00335.00320.00322.00180005824000
2013-05-21317.00319.00317.00319.0090002869000
2013-05-20312.00315.00312.00315.0080002505000
2013-05-1700
2013-05-16309.00309.00306.00308.0090002763000
2013-05-15318.00323.00312.00312.00160005067000
2013-05-14331.00331.00314.00318.00310009812000
2013-05-13330.00331.00330.00331.0040001322000
2013-05-10328.00330.00328.00330.0050001644000
2013-05-09327.00328.00327.00328.002000655000
2013-05-08325.00325.00325.00325.003000975000
2013-05-07316.00320.00313.00320.00110003485000
2013-05-02314.00316.00314.00314.00100003144000
2013-05-01315.00316.00314.00314.0040001259000
2013-04-30309.00315.00309.00313.00140004390000
2013-04-26307.00310.00307.00309.0080002468000
2013-04-25308.00308.00304.00304.0060001832000
2013-04-24305.00307.00305.00307.0090002755000
2013-04-23304.00307.00304.00305.0070002139000
2013-04-22299.00303.00299.00299.0080002402000
2013-04-19297.00299.00297.00299.0050001491000
2013-04-18296.00303.00296.00297.0050001490000
2013-04-17296.00298.00296.00298.0040001188000
2013-04-16295.00295.00295.00295.00110003245000
2013-04-15296.00297.00295.00296.0060001775000
2013-04-12298.00300.00296.00296.0090002689000
2013-04-11298.00298.00298.00298.001000298000
2013-04-10296.00297.00296.00297.003000889000
2013-04-09300.00300.00298.00298.003000898000
2013-04-08294.00300.00294.00300.0080002383000
2013-04-05290.00294.00289.00294.0040001164000
2013-04-04288.00288.00288.00288.001000288000
2013-04-03288.00288.00281.00281.003000851000
2013-04-02286.00286.00286.00286.001000286000
2013-04-01287.00287.00285.00286.0070002003000
2013-03-29285.00285.00285.00285.003000855000
2013-03-28298.00298.00285.00285.00110003209000
2013-03-27300.00303.00300.00301.0090002708000
2013-03-26317.00319.00313.00319.00230007258000
2013-03-25315.00321.00315.00319.003300010480000
2013-03-22313.00314.00312.00314.00170005317000
2013-03-21310.00317.00310.00311.00230007176000
2013-03-19304.00310.00304.00306.00260008011000
2013-03-18305.00305.00301.00302.00170005153000
2013-03-15303.00305.00303.00304.00100003037000
2013-03-14302.00304.00299.00303.00200006034000
2013-03-13300.00300.00299.00300.0060001799000
2013-03-12300.00301.00300.00300.0070002103000
2013-03-11300.00300.00298.00299.00110003296000
2013-03-08296.00299.00296.00299.0070002083000
2013-03-07296.00297.00296.00296.00100002961000
2013-03-06295.00299.00295.00295.0070002070000
2013-03-05297.00299.00297.00299.003000894000
2013-03-04296.00296.00293.00293.0040001178000
2013-03-01292.00295.00291.00295.0050001462000
2013-02-28289.00296.00281.00296.0080002305000
2013-02-27290.00290.00290.00290.002000580000
2013-02-26280.00292.00280.00286.004600012915000
2013-02-25295.00297.00292.00292.00280008244000
2013-02-22294.00294.00294.00294.00160004704000
2013-02-21298.00298.00296.00296.00110003271000
2013-02-2000
2013-02-19300.00302.00300.00302.002000602000
2013-02-18298.00308.00297.00297.0050001501000
2013-02-15297.00299.00281.00299.00110003211000
2013-02-14299.00299.00299.00299.001000299000
2013-02-13305.00305.00299.00299.002000604000
2013-02-12305.00305.00305.00305.0040001220000
2013-02-08295.00295.00290.00290.00190005536000
2013-02-07310.00310.00301.00301.0070002139000
2013-02-06309.00310.00309.00310.003000929000
2013-02-05308.00309.00306.00309.0040001231000
2013-02-04299.00309.00299.00308.00200006034000
2013-02-01297.00299.00296.00299.0080002384000
2013-01-31295.00295.00292.00292.002000587000
2013-01-30298.00298.00295.00295.002000593000
2013-01-29295.00299.00295.00299.0040001185000
2013-01-28290.00294.00289.00294.00200005812000
2013-01-25286.00287.00286.00287.002000573000
2013-01-24288.00288.00284.00284.0070002000000
2013-01-23285.00285.00285.00285.0080002280000
2013-01-22285.00285.00283.00285.00170004840000
2013-01-21285.00285.00283.00283.0040001136000
2013-01-18282.00282.00282.00282.0080002256000
2013-01-17278.00284.00278.00278.0060001689000
2013-01-16282.00282.00277.00277.0070001949000
2013-01-15281.00282.00281.00282.0060001687000
2013-01-11275.00277.00274.00277.00110003031000
2013-01-10272.00272.00272.00272.002000544000
2013-01-09274.00277.00272.00277.00110003003000
2013-01-08280.00280.00280.00280.001000280000
2013-01-07272.00284.00271.00284.00100002738000
2013-01-04273.00273.00270.00273.003000816000
2012-12-2800
2012-12-27268.00268.00268.00268.001000268000
2012-12-26262.00267.00262.00267.0080002110000
2012-12-25260.00260.00260.00260.0080002080000
2012-12-21260.00261.00260.00261.00100002607000
2012-12-20268.00269.00266.00266.00120003214000
2012-12-19264.00268.00264.00268.0060001598000
2012-12-18262.00269.00262.00269.002000531000
2012-12-17265.00270.00265.00270.003000803000
2012-12-14262.00263.00262.00263.002000525000
2012-12-13258.00258.00258.00258.002000516000
2012-12-12258.00258.00258.00258.002000516000
2012-12-11259.00260.00256.00256.0040001035000
2012-12-10261.00261.00261.00261.0080002088000
2012-12-07260.00260.00260.00260.001000260000
2012-12-06256.00259.00256.00259.0040001033000
2012-12-05255.00257.00255.00257.003000768000
2012-12-04255.00256.00255.00256.003000767000
2012-12-03261.00261.00261.00261.001000261000
2012-11-3000
2012-11-2900
2012-11-28254.00254.00253.00253.002000507000
2012-11-27254.00256.00254.00256.002000510000
2012-11-26254.00254.00250.00250.0080002028000
2012-11-22254.00254.00254.00254.001000254000
2012-11-2100
2012-11-20254.00254.00254.00254.001000254000
2012-11-19244.00249.00243.00249.003000736000
2012-11-1600
2012-11-15242.00242.00242.00242.002000484000
2012-11-14245.00245.00244.00244.00120002936000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08258.00258.00258.00258.001000258000
2012-11-07251.00252.00251.00252.003000755000
2012-11-06252.00252.00252.00252.001000252000
2012-11-05246.00246.00246.00246.001000246000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30246.00246.00246.00246.001000246000
2012-10-29249.00249.00249.00249.001000249000
2012-10-26251.00251.00251.00251.003000753000
2012-10-25252.00252.00251.00251.003000755000
2012-10-2400
2012-10-2300
2012-10-22250.00250.00250.00250.002000500000
2012-10-19245.00250.00245.00250.0070001732000
2012-10-18245.00245.00245.00245.004000980000
2012-10-17248.00248.00240.00240.00110002661000
2012-10-16248.00248.00248.00248.001000248000
2012-10-15248.00248.00248.00248.002000496000
2012-10-12248.00248.00248.00248.003000744000
2012-10-11241.00242.00241.00242.0050001206000
2012-10-1000
2012-10-09245.00245.00245.00245.001000245000
2012-10-05247.00252.00246.00252.0050001238000
2012-10-04249.00249.00249.00249.004000996000
2012-10-03249.00249.00249.00249.001000249000
2012-10-02249.00249.00249.00249.001000249000
2012-10-01249.00249.00249.00249.002000498000
2012-09-2800
2012-09-27253.00253.00252.00252.003000757000
2012-09-26251.00251.00251.00251.0050001255000
2012-09-25255.00259.00254.00259.0040001023000
2012-09-2400
2012-09-2100
2012-09-20255.00255.00255.00255.002000510000
2012-09-1900
2012-09-1800
2012-09-14249.00255.00243.00255.0070001741000
2012-09-13249.00249.00248.00248.003000746000
2012-09-12247.00253.00247.00252.003000752000
2012-09-11248.00248.00247.00247.003000743000
2012-09-10255.00255.00255.00255.001000255000
2012-09-0700
2012-09-0600
2012-09-05256.00256.00256.00256.002000512000
2012-09-04245.00248.00240.00248.00140003395000
2012-09-0300
2012-08-31251.00251.00251.00251.001000251000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27259.00259.00259.00259.0040001036000
2012-08-24260.00260.00260.00260.001000260000
2012-08-23255.00255.00255.00255.001000255000
2012-08-22257.00257.00257.00257.002000514000
2012-08-21263.00263.00263.00263.001000263000
2012-08-20255.00255.00255.00255.001000255000
2012-08-1700
2012-08-1600
2012-08-15271.00271.00271.00271.001000271000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08270.00270.00262.00263.003000795000
2012-08-07270.00280.00270.00280.0050001384000
2012-08-06270.00270.00270.00270.001000270000
2012-08-03275.00275.00270.00270.003000815000
2012-08-02279.00279.00279.00279.001000279000
2012-08-01280.00280.00280.00280.001000280000
2012-07-31278.00280.00278.00280.002000558000
2012-07-30270.00270.00270.00270.0060001620000
2012-07-2700
2012-07-26273.00273.00273.00273.0040001092000
2012-07-25268.00268.00268.00268.001000268000
2012-07-24271.00271.00271.00271.001000271000
2012-07-23268.00268.00264.00264.002000532000
2012-07-2000
2012-07-19269.00271.00269.00271.003000809000
2012-07-1800
2012-07-17262.00270.00262.00270.003000794000
2012-07-1300
2012-07-12266.00274.00266.00274.0050001338000
2012-07-11266.00282.00266.00282.002000548000
2012-07-10288.00288.00288.00288.0040001152000
2012-07-09283.00283.00283.00283.0070001981000

   ※ 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