[5966 東証2部] 京都機械工具 日足 時系列データ

[5966 東証2部] 京都機械工具 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132065.002065.002065.002065.00200413000
2017-12-122070.002070.002069.002070.00300620900
2017-12-112080.002084.002051.002070.0026005385500
2017-12-082060.002060.002060.002060.005001030000
2017-12-0700
2017-12-062065.002065.002050.002050.0027005557800
2017-12-052044.002048.002035.002048.0012002449900
2017-12-042056.002064.002056.002064.009001852600
2017-12-012050.002050.002047.002047.00400819400
2017-11-302060.002060.002048.002059.005001026300
2017-11-292062.002070.002060.002060.00400825300
2017-11-282054.002072.002054.002060.007001441400
2017-11-272056.002056.002053.002053.008001644200
2017-11-242054.002054.002053.002053.00200410700
2017-11-222045.002056.002045.002056.006001228100
2017-11-212032.002035.002032.002035.00200406700
2017-11-202027.002035.002026.002032.005001014700
2017-11-172035.002035.002035.002035.005001017500
2017-11-162044.002044.002038.002044.0024004897800
2017-11-152055.002055.002045.002045.0029005946100
2017-11-142070.002070.002055.002055.009001856900
2017-11-132079.002079.002066.002066.0011002275500
2017-11-102067.002067.002067.002067.00200413400
2017-11-092066.002066.002065.002065.00400826200
2017-11-082070.002070.002066.002066.008001654400
2017-11-072070.002070.002070.002070.00300621000
2017-11-062060.002061.002060.002061.009001854600
2017-11-022065.002065.002052.002055.00510010518300
2017-11-012092.002092.002063.002072.0036007499900
2017-10-312110.002110.002093.002093.0019003985200
2017-10-302110.002110.002100.002110.0010002106000
2017-10-272095.002095.002094.002094.00400837800
2017-10-262096.002096.002093.002095.0014002933100
2017-10-252095.002100.002092.002096.00490010267300
2017-10-242072.002095.002072.002095.0029006060000
2017-10-232066.002099.002066.002071.0021004353200
2017-10-202052.002139.002050.002061.00890018525400
2017-10-192051.002161.002049.002049.001390028840400
2017-10-182060.002060.002050.002050.0039008016100
2017-10-172057.002057.002050.002050.00300616400
2017-10-162044.002044.002044.002044.006001226400
2017-10-132065.002065.002024.002042.0021004299700
2017-10-122064.002065.002062.002065.008001650700
2017-10-112051.002060.002051.002060.0015003082200
2017-10-102073.002073.002060.002060.008001653700
2017-10-062060.002060.002060.002060.00200412000
2017-10-052062.002062.002060.002060.00400824400
2017-10-042077.002077.002062.002062.005001036800
2017-10-032078.002078.002070.002076.006001245400
2017-10-022092.002092.002061.002070.0012002495800
2017-09-292041.002080.002021.002050.0012002465500
2017-09-282022.002022.002020.002020.007001415200
2017-09-272006.002018.002006.002018.006001207500
2017-09-26407.00410.00407.00410.0090003669000
2017-09-25410.00411.00410.00411.0080003284000
2017-09-22408.00410.00407.00408.0040001633000
2017-09-21410.00410.00408.00408.002000818000
2017-09-20410.00410.00410.00410.002000820000
2017-09-19407.00407.00407.00407.002000814000
2017-09-1500
2017-09-1400
2017-09-13406.00406.00406.00406.0030001218000
2017-09-12408.00409.00408.00409.002000817000
2017-09-11405.00405.00405.00405.002000810000
2017-09-08403.00405.00403.00405.0050002018000
2017-09-07402.00403.00402.00403.002000805000
2017-09-06405.00405.00405.00405.001000405000
2017-09-05407.00407.00403.00403.00120004858000
2017-09-04407.00408.00406.00406.0070002847000
2017-09-01406.00407.00406.00407.0030001219000
2017-08-31405.00405.00405.00405.001000405000
2017-08-30405.00405.00405.00405.0040001620000
2017-08-29405.00405.00405.00405.0090003645000
2017-08-28407.00409.00405.00405.0070002849000
2017-08-25407.00407.00407.00407.002000814000
2017-08-24400.00404.00400.00404.0050002013000
2017-08-23400.00401.00400.00401.002000801000
2017-08-2200
2017-08-21396.00399.00396.00396.0090003571000
2017-08-18399.00399.00398.00398.0030001196000
2017-08-1700
2017-08-16400.00400.00400.00400.0030001200000
2017-08-15399.00399.00399.00399.001000399000
2017-08-14404.00404.00401.00401.002000805000
2017-08-10400.00400.00399.00399.0030001199000
2017-08-0900
2017-08-08397.00403.00397.00403.0060002400000
2017-08-07393.00394.00391.00394.00160006286000
2017-08-04410.00419.00390.00394.004500018267000
2017-08-03417.00417.00412.00412.00110004554000
2017-08-02419.00419.00412.00415.00120004973000
2017-08-01416.00418.00413.00413.00120004976000
2017-07-31420.00421.00419.00419.0070002940000
2017-07-28419.00422.00418.00420.00130005454000
2017-07-27417.00419.00417.00419.00120005021000
2017-07-26417.00417.00414.00414.0080003327000
2017-07-25412.00417.00412.00417.0070002895000
2017-07-24412.00412.00410.00410.0040001645000
2017-07-21411.00411.00410.00410.002000821000
2017-07-20410.00412.00410.00412.00100004112000
2017-07-19412.00412.00410.00410.002000822000
2017-07-18412.00412.00407.00407.00240009807000
2017-07-14407.00412.00407.00412.00120004916000
2017-07-13407.00407.00407.00407.001000407000
2017-07-12412.00412.00405.00405.0070002870000
2017-07-11413.00415.00411.00411.0090003716000
2017-07-10411.00415.00411.00411.00130005358000
2017-07-07410.00410.00409.00410.0060002458000
2017-07-06410.00410.00410.00410.0030001230000
2017-07-05412.00412.00412.00412.001000412000
2017-07-04411.00412.00409.00412.00100004106000
2017-07-03409.00409.00409.00409.0060002454000
2017-06-30412.00412.00409.00409.00130005347000
2017-06-29407.00409.00407.00409.002000816000
2017-06-28407.00407.00405.00407.0060002439000
2017-06-27408.00408.00408.00408.0060002448000
2017-06-26408.00408.00408.00408.0060002448000
2017-06-23404.00408.00404.00408.0060002434000
2017-06-2200
2017-06-21402.00402.00402.00402.002000804000
2017-06-20402.00402.00402.00402.0060002412000
2017-06-19400.00402.00400.00402.0050002006000
2017-06-16400.00400.00400.00400.001000400000
2017-06-15400.00400.00400.00400.001000400000
2017-06-14400.00400.00400.00400.002000800000
2017-06-13400.00400.00400.00400.002000800000
2017-06-12399.00400.00399.00400.0040001599000
2017-06-09396.00396.00396.00396.0030001188000
2017-06-08395.00396.00395.00396.002000791000
2017-06-07395.00395.00395.00395.001000395000
2017-06-06395.00395.00395.00395.0030001185000
2017-06-05393.00395.00393.00395.0030001183000
2017-06-02392.00392.00392.00392.002000784000
2017-06-0100
2017-05-31391.00392.00391.00392.002000783000
2017-05-3000
2017-05-29390.00392.00390.00392.00140005462000
2017-05-26401.00401.00395.00395.0060002388000
2017-05-25396.00396.00393.00393.00170006700000
2017-05-24402.00402.00400.00400.002000802000
2017-05-23398.00400.00398.00400.0040001595000
2017-05-22401.00401.00401.00401.001000401000
2017-05-19394.00394.00394.00394.002000788000
2017-05-18392.00394.00392.00394.002000786000
2017-05-17394.00394.00394.00394.002000788000
2017-05-16395.00395.00394.00394.0090003549000
2017-05-15394.00394.00394.00394.0050001970000
2017-05-12395.00395.00395.00395.0040001580000
2017-05-1100
2017-05-10395.00395.00395.00395.0030001185000
2017-05-09395.00395.00395.00395.001000395000
2017-05-08400.00400.00395.00395.002000795000
2017-05-02399.00399.00395.00395.0070002781000
2017-05-01398.00398.00398.00398.001000398000
2017-04-2800
2017-04-27399.00400.00399.00400.0030001199000
2017-04-26401.00401.00401.00401.0030001203000
2017-04-25397.00400.00397.00400.002000797000
2017-04-2400
2017-04-21394.00394.00393.00394.0040001575000
2017-04-2000
2017-04-19394.00394.00394.00394.002000788000
2017-04-18402.00402.00402.00402.001000402000
2017-04-1700
2017-04-14392.00392.00392.00392.002000784000
2017-04-1300
2017-04-12391.00392.00391.00392.002000783000
2017-04-11392.00392.00392.00392.002000784000
2017-04-10392.00392.00392.00392.001000392000
2017-04-07398.00398.00398.00398.001000398000
2017-04-06397.00398.00397.00398.0090003579000
2017-04-0500
2017-04-04400.00400.00397.00397.0030001196000
2017-04-0300
2017-03-3100
2017-03-30408.00410.00408.00410.0040001638000
2017-03-2900
2017-03-28413.00414.00413.00414.002000827000
2017-03-27411.00411.00411.00411.0050002055000
2017-03-24415.00415.00415.00415.0050002075000
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-17417.00417.00417.00417.0030001251000
2017-03-16413.00413.00410.00410.002000823000
2017-03-15411.00413.00411.00413.0030001235000
2017-03-14413.00413.00413.00413.001000413000
2017-03-13410.00412.00410.00412.0030001232000
2017-03-10412.00412.00412.00412.001000412000
2017-03-09413.00413.00409.00409.0030001231000
2017-03-08414.00414.00409.00409.00180007384000
2017-03-07412.00415.00412.00415.0050002063000
2017-03-06414.00414.00414.00414.0060002484000
2017-03-03413.00414.00413.00414.002000827000
2017-03-02413.00415.00409.00414.0060002477000
2017-03-01413.00413.00413.00413.0030001239000
2017-02-2800
2017-02-27413.00413.00413.00413.0040001652000
2017-02-24406.00412.00406.00412.00100004092000
2017-02-2300
2017-02-22412.00412.00412.00412.002000824000
2017-02-21411.00411.00408.00408.0080003277000
2017-02-20409.00409.00404.00408.0050002035000
2017-02-1700
2017-02-16401.00410.00399.00410.00130005218000
2017-02-15411.00411.00401.00401.0090003642000
2017-02-14408.00408.00407.00407.002000815000
2017-02-13399.00407.00399.00400.0040001610000
2017-02-1000
2017-02-09398.00399.00398.00399.0030001195000
2017-02-08398.00408.00398.00399.0080003205000
2017-02-07397.00398.00397.00398.0040001589000
2017-02-06400.00400.00397.00397.00100003993000
2017-02-03415.00418.00400.00400.00220008970000
2017-02-02417.00417.00415.00415.0040001665000
2017-02-01406.00415.00406.00415.00120004938000
2017-01-31408.00414.00408.00414.0040001644000
2017-01-30410.00410.00405.00405.002000815000
2017-01-27406.00406.00404.00404.0060002433000
2017-01-26407.00408.00406.00407.00180007329000
2017-01-25404.00407.00404.00407.00130005265000
2017-01-24411.00411.00408.00408.0040001640000
2017-01-23409.00411.00409.00411.0060002459000
2017-01-20404.00409.00403.00409.00130005278000
2017-01-19403.00404.00403.00404.0040001615000
2017-01-18399.00403.00398.00403.0070002804000
2017-01-17401.00401.00401.00401.002000802000
2017-01-16406.00406.00406.00406.002000812000
2017-01-13401.00404.00400.00401.0090003610000
2017-01-12403.00403.00401.00401.0040001607000
2017-01-11403.00403.00402.00403.0040001611000
2017-01-10406.00406.00400.00400.0080003217000
2017-01-06404.00406.00402.00406.0050002018000
2017-01-05407.00407.00404.00404.0060002427000
2017-01-04402.00407.00400.00407.00160006486000
2016-12-30400.00400.00400.00400.002000800000
2016-12-29401.00403.00401.00403.0030001207000
2016-12-28405.00408.00402.00406.00110004465000
2016-12-27394.00405.00394.00405.00240009544000
2016-12-26395.00396.00394.00394.00120004741000
2016-12-22392.00395.00392.00392.00120004726000
2016-12-21391.00392.00390.00392.00190007430000
2016-12-20384.00389.00384.00386.00170006579000
2016-12-19380.00389.00380.00388.00120004629000
2016-12-16383.00388.00379.00386.005600021464000
2016-12-15378.00381.00377.00380.002700010229000
2016-12-14373.00423.00368.00376.0015000058237000
2016-12-13373.00373.00373.00373.001000373000
2016-12-12380.00380.00377.00377.00150005691000
2016-12-09380.00380.00375.00377.0080003026000

   ※ 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