[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 
2017-06-27408.00408.00408.00408.0060002448000
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
2016-12-08379.00379.00379.00379.002000758000
2016-12-07384.00385.00384.00385.0070002694000
2016-12-06377.00377.00377.00377.001000377000
2016-12-05383.00385.00383.00385.00100003832000
2016-12-02371.00375.00371.00375.0040001488000
2016-12-0100
2016-11-30375.00375.00371.00371.0060002241000
2016-11-2900
2016-11-28375.00375.00372.00372.0050001872000
2016-11-25375.00375.00374.00374.0030001123000
2016-11-24369.00369.00369.00369.001000369000
2016-11-22368.00368.00368.00368.001000368000
2016-11-21371.00371.00363.00368.0040001465000
2016-11-1800
2016-11-17365.00365.00365.00365.002000730000
2016-11-16367.00367.00367.00367.001000367000
2016-11-1500
2016-11-1400
2016-11-11365.00365.00361.00361.002000726000
2016-11-10360.00360.00360.00360.002000720000
2016-11-09360.00360.00356.00360.0040001436000
2016-11-08360.00360.00360.00360.001000360000
2016-11-07361.00363.00355.00360.00160005743000
2016-11-04377.00377.00360.00360.00130004788000
2016-11-02379.00381.00378.00381.0060002279000
2016-11-01380.00381.00380.00380.0050001903000
2016-10-31391.00391.00380.00380.0070002671000
2016-10-2800
2016-10-27389.00389.00388.00388.0030001166000
2016-10-26389.00390.00386.00386.00130005045000
2016-10-25373.00381.00373.00381.0030001135000
2016-10-24371.00380.00371.00374.00110004117000
2016-10-21374.00374.00373.00374.0040001494000
2016-10-20365.00373.00365.00373.0030001109000
2016-10-19370.00370.00363.00370.0050001838000
2016-10-1800
2016-10-17363.00363.00363.00363.001000363000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11365.00365.00359.00359.0050001812000
2016-10-0700
2016-10-0600
2016-10-05366.00366.00366.00366.001000366000
2016-10-04365.00367.00365.00367.0040001462000
2016-10-03360.00360.00360.00360.001000360000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26369.00369.00368.00368.0050001843000
2016-09-23361.00365.00361.00365.0030001087000
2016-09-21360.00360.00360.00360.001000360000
2016-09-20362.00362.00358.00358.0030001079000
2016-09-16357.00357.00356.00356.002000713000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12361.00361.00356.00361.0040001439000
2016-09-09368.00369.00364.00364.0030001101000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-02363.00363.00363.00363.001000363000
2016-09-0100
2016-08-3100
2016-08-30363.00363.00363.00363.001000363000
2016-08-29355.00355.00355.00355.001000355000
2016-08-26363.00363.00363.00363.0030001089000
2016-08-25363.00363.00362.00363.0060002177000
2016-08-24360.00360.00360.00360.001000360000
2016-08-2300
2016-08-22363.00363.00363.00363.001000363000
2016-08-1900
2016-08-1800
2016-08-17360.00360.00360.00360.001000360000
2016-08-16356.00356.00356.00356.001000356000
2016-08-15356.00356.00356.00356.001000356000
2016-08-1200
2016-08-1000
2016-08-09354.00354.00354.00354.002000708000
2016-08-08365.00365.00357.00357.0070002507000
2016-08-05350.00363.00350.00360.00200007148000
2016-08-04344.00350.00337.00348.0090003112000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29341.00341.00338.00338.002000679000
2016-07-28336.00336.00336.00336.001000336000
2016-07-27337.00337.00337.00337.0030001011000
2016-07-26346.00346.00339.00339.0040001377000
2016-07-25345.00346.00345.00346.002000691000
2016-07-22341.00347.00341.00347.0040001370000
2016-07-21344.00344.00343.00343.0050001719000
2016-07-2000
2016-07-19347.00347.00347.00347.001000347000
2016-07-1500
2016-07-1400
2016-07-13345.00345.00344.00344.002000689000
2016-07-12345.00351.00343.00343.0070002426000
2016-07-11350.00350.00346.00346.0070002446000
2016-07-08343.00344.00343.00343.0040001373000
2016-07-0700
2016-07-06341.00343.00341.00343.002000684000
2016-07-05352.00352.00352.00352.001000352000
2016-07-0400
2016-07-01350.00350.00335.00335.00100003485000
2016-06-3000
2016-06-2900
2016-06-28331.00331.00331.00331.001000331000
2016-06-27331.00331.00331.00331.003000993000
2016-06-24325.00325.00316.00316.0090002883000
2016-06-23323.00323.00323.00323.001000323000
2016-06-22324.00324.00322.00322.0040001293000

   ※ 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