[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 
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
2016-06-21333.00333.00325.00325.0040001317000
2016-06-2000
2016-06-17326.00326.00326.00326.003000978000
2016-06-16330.00330.00330.00330.002000660000
2016-06-15331.00331.00331.00331.001000331000
2016-06-14335.00336.00335.00335.0030001006000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07338.00339.00338.00339.002000677000
2016-06-06335.00335.00335.00335.001000335000
2016-06-03340.00340.00340.00340.0030001020000
2016-06-02341.00341.00341.00341.001000341000
2016-06-01338.00338.00338.00338.002000676000
2016-05-31340.00340.00337.00337.0060002034000
2016-05-30340.00340.00340.00340.001000340000
2016-05-27340.00340.00340.00340.001000340000
2016-05-26343.00343.00343.00343.002000686000
2016-05-25343.00345.00343.00343.0030001031000
2016-05-24342.00342.00335.00335.0030001012000
2016-05-23345.00345.00334.00334.0080002698000
2016-05-20339.00339.00339.00339.002000678000
2016-05-19342.00343.00339.00339.00100003412000
2016-05-18342.00342.00342.00342.001000342000
2016-05-17346.00346.00346.00346.001000346000
2016-05-16345.00345.00345.00345.002000690000
2016-05-13341.00345.00341.00345.0050001719000
2016-05-12350.00351.00340.00341.00160005519000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-26360.00360.00360.00360.0040001440000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20359.00359.00351.00351.0030001069000
2016-04-1900
2016-04-1800
2016-04-15347.00347.00347.00347.001000347000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06345.00345.00345.00345.002000690000
2016-04-0500
2016-04-04345.00345.00345.00345.002000690000
2016-04-01353.00353.00350.00350.0050001759000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28359.00360.00359.00360.0060002157000
2016-03-25359.00359.00359.00359.002000718000
2016-03-2400
2016-03-23362.00362.00360.00361.0030001083000
2016-03-2200
2016-03-18352.00360.00352.00357.0050001780000
2016-03-17351.00351.00351.00351.001000351000
2016-03-1600
2016-03-15351.00351.00350.00350.0050001754000
2016-03-14355.00355.00355.00355.001000355000
2016-03-1100
2016-03-1000
2016-03-09356.00356.00356.00356.001000356000
2016-03-0800
2016-03-07368.00368.00368.00368.001000368000
2016-03-0400
2016-03-0300
2016-03-02360.00360.00360.00360.001000360000
2016-03-01354.00354.00354.00354.001000354000
2016-02-29366.00366.00366.00366.001000366000
2016-02-26380.00380.00379.00379.0050001899000
2016-02-2500
2016-02-2400
2016-02-23355.00355.00350.00350.002000705000
2016-02-2200
2016-02-1900
2016-02-18350.00350.00350.00350.001000350000
2016-02-17349.00349.00349.00349.002000698000
2016-02-1600
2016-02-1500
2016-02-12330.00340.00330.00330.0090003000000
2016-02-10362.00362.00345.00345.0080002815000
2016-02-09377.00377.00362.00362.0050001855000
2016-02-08378.00378.00378.00378.0040001512000
2016-02-05375.00375.00375.00375.0040001500000
2016-02-04381.00381.00381.00381.001000381000
2016-02-0300
2016-02-02385.00385.00385.00385.001000385000
2016-02-01385.00385.00385.00385.001000385000
2016-01-29360.00360.00355.00355.0040001425000
2016-01-28360.00360.00360.00360.001000360000
2016-01-27360.00360.00360.00360.001000360000
2016-01-26365.00365.00365.00365.001000365000
2016-01-25365.00365.00359.00359.0030001088000
2016-01-22357.00370.00357.00369.0030001096000
2016-01-21360.00360.00357.00357.0030001074000
2016-01-20370.00370.00360.00360.0070002550000
2016-01-1900
2016-01-18371.00373.00371.00371.0090003351000
2016-01-15375.00375.00375.00375.001000375000
2016-01-1400
2016-01-13385.00385.00385.00385.001000385000
2016-01-12378.00378.00371.00371.0030001126000
2016-01-08376.00376.00376.00376.001000376000
2016-01-07380.00380.00380.00380.001000380000
2016-01-0600
2016-01-0500
2016-01-04385.00385.00385.00385.001000385000
2015-12-30379.00379.00379.00379.002000758000
2015-12-29378.00379.00378.00379.002000757000
2015-12-28396.00396.00376.00379.0070002703000
2015-12-25389.00389.00380.00380.0050001918000
2015-12-2400
2015-12-22375.00375.00374.00374.0050001874000
2015-12-2100
2015-12-18388.00388.00382.00382.0060002302000
2015-12-17383.00384.00383.00383.00200007661000
2015-12-16383.00383.00383.00383.001000383000
2015-12-15381.00381.00381.00381.001000381000
2015-12-14381.00385.00381.00385.0080003068000
2015-12-1100
2015-12-10388.00389.00388.00389.002000777000
2015-12-0900
2015-12-08390.00390.00390.00390.002000780000
2015-12-07397.00400.00390.00390.00140005549000
2015-12-04394.00397.00390.00390.00210008269000
2015-12-03386.00386.00385.00385.0090003468000
2015-12-02386.00391.00386.00389.0030001166000
2015-12-01388.00388.00388.00388.001000388000
2015-11-30391.00391.00389.00389.0040001561000
2015-11-27391.00391.00386.00389.0030001166000
2015-11-26391.00393.00391.00393.0030001176000

   ※ 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