[6346 大証2部] キクカワ 日足 時系列データ

[6346 大証2部] キクカワ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11189.00198.00188.00188.00100001918000
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05183.00183.00183.00183.003000549000
2013-07-0400
2013-07-03184.00185.00184.00185.002000369000
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26187.00187.00184.00184.002000371000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19190.00190.00190.00190.001000190000
2013-06-18191.00191.00186.00186.002000377000
2013-06-1700
2013-06-1400
2013-06-13190.00190.00190.00190.001000190000
2013-06-1200
2013-06-1100
2013-06-10185.00185.00185.00185.003000555000
2013-06-07187.00196.00185.00185.0080001512000
2013-06-06191.00191.00187.00187.00130002459000
2013-06-05190.00190.00190.00190.0070001330000
2013-06-0400
2013-06-03193.00193.00193.00193.004000772000
2013-05-31193.00193.00193.00193.005000965000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27193.00193.00191.00193.00160003084000
2013-05-24205.00205.00193.00193.0080001569000
2013-05-23205.00205.00205.00205.00120002460000
2013-05-22205.00205.00205.00205.003000615000
2013-05-2100
2013-05-20205.00210.00203.00205.00100002054000
2013-05-17210.00210.00204.00210.00150003094000
2013-05-16206.00209.00206.00209.00130002708000
2013-05-15211.00211.00209.00209.00110002310000
2013-05-14212.00212.00212.00212.003000636000
2013-05-13209.00214.00209.00214.003000632000
2013-05-10210.00210.00209.00209.00100002096000
2013-05-09218.00218.00205.00210.00370007911000
2013-05-08224.00225.00220.00220.00180003978000
2013-05-0700
2013-05-02224.00224.00219.00219.004000891000
2013-05-0100
2013-04-30220.00220.00218.00218.00130002840000
2013-04-26220.00221.00219.00221.0060001320000
2013-04-25220.00220.00215.00220.00230005010000
2013-04-24210.00218.00210.00218.0050001074000
2013-04-23210.00211.00210.00210.00170003571000
2013-04-22214.00214.00210.00210.004000844000
2013-04-19214.00214.00214.00214.0050001070000
2013-04-18205.00212.00205.00212.0090001867000
2013-04-17202.00204.00202.00204.00100002029000
2013-04-16200.00200.00200.00200.0090001800000
2013-04-15200.00200.00200.00200.003000600000
2013-04-1200
2013-04-11198.00201.00198.00199.005000994000
2013-04-10200.00200.00200.00200.0080001600000
2013-04-09200.00200.00200.00200.003000600000
2013-04-08197.00200.00197.00200.003000594000
2013-04-05198.00198.00198.00198.004000792000
2013-04-0400
2013-04-03197.00197.00197.00197.001000197000
2013-04-02195.00195.00194.00195.00100001948000
2013-04-01198.00198.00195.00195.00220004323000
2013-03-29199.00199.00199.00199.003000597000
2013-03-28200.00201.00200.00201.0070001401000
2013-03-27220.00220.00204.00210.004700010076000
2013-03-26199.00201.00198.00201.0070001397000
2013-03-25198.00200.00196.00196.00100001986000
2013-03-22196.00196.00196.00196.001000196000
2013-03-21195.00198.00194.00198.00130002531000
2013-03-19195.00195.00195.00195.002000390000
2013-03-18195.00198.00195.00198.00140002761000
2013-03-15192.00192.00192.00192.00230004416000
2013-03-14194.00200.00194.00200.00190003739000
2013-03-13194.00194.00194.00194.001000194000
2013-03-12190.00193.00190.00193.002000383000
2013-03-11190.00190.00190.00190.005000950000
2013-03-08188.00189.00188.00189.002000377000
2013-03-07186.00187.00183.00186.00310005746000
2013-03-06190.00190.00186.00186.0080001500000
2013-03-05187.00190.00186.00190.00130002425000
2013-03-04185.00186.00182.00185.00270004954000
2013-03-01182.00182.00182.00182.003000546000
2013-02-28182.00182.00180.00180.0070001269000
2013-02-27183.00183.00180.00180.00110002000000
2013-02-26183.00185.00183.00183.00180003299000
2013-02-25178.00183.00178.00183.00170003038000
2013-02-22181.00181.00181.00181.001000181000
2013-02-21182.00182.00182.00182.005000910000
2013-02-20180.00181.00180.00181.0060001085000
2013-02-19179.00181.00179.00181.0080001442000
2013-02-18181.00181.00181.00181.002000362000
2013-02-15185.00185.00180.00180.00130002351000
2013-02-14186.00186.00183.00183.004000738000
2013-02-13191.00191.00187.00187.0090001690000
2013-02-12190.00190.00190.00190.00100001900000
2013-02-08187.00187.00182.00183.00170003147000
2013-02-07183.00190.00183.00190.0060001123000
2013-02-06180.00185.00180.00185.0080001458000
2013-02-05181.00183.00181.00181.004000726000
2013-02-04181.00181.00180.00180.0060001081000
2013-02-01186.00186.00178.00183.00110002005000
2013-01-31180.00186.00180.00185.00150002759000
2013-01-30179.00183.00176.00181.00150002676000
2013-01-29180.00183.00180.00183.004000726000
2013-01-28183.00190.00180.00186.00320005905000
2013-01-25172.00183.00172.00183.0070001249000
2013-01-24169.00170.00167.00170.0090001523000
2013-01-23166.00166.00166.00166.001000166000
2013-01-22165.00168.00165.00168.002000333000
2013-01-2100
2013-01-18161.00165.00161.00165.0070001143000
2013-01-17163.00164.00158.00164.00320005176000
2013-01-16168.00168.00166.00166.004000666000
2013-01-1500
2013-01-11170.00170.00170.00170.003000510000
2013-01-10167.00167.00167.00167.001000167000
2013-01-09162.00169.00162.00169.00100001659000
2013-01-08162.00162.00162.00162.00150002430000
2013-01-07160.00165.00160.00163.00130002117000
2013-01-04161.00165.00160.00161.00180002890000
2012-12-28159.00159.00159.00159.003000477000
2012-12-27162.00162.00160.00160.003000482000
2012-12-26156.00160.00156.00160.006000944000
2012-12-25156.00158.00156.00158.005000783000
2012-12-21163.00163.00154.00154.0070001104000
2012-12-20158.00164.00158.00164.0070001129000
2012-12-19154.00158.00154.00158.0037500058132000
2012-12-18151.00151.00150.00150.005000751000
2012-12-17155.00155.00150.00150.005000756000
2012-12-14153.00153.00152.00152.00120001834000
2012-12-1300
2012-12-1200
2012-12-11151.00153.00151.00153.0090001367000
2012-12-10151.00151.00151.00151.00100001510000
2012-12-0700
2012-12-06149.00151.00148.00151.00160002381000
2012-12-05149.00149.00149.00149.003000447000
2012-12-04144.00147.00144.00147.004000585000
2012-12-0300
2012-11-30142.00143.00142.00142.0080001137000
2012-11-29141.00141.00140.00141.007000986000
2012-11-28142.00142.00142.00142.003000426000
2012-11-27140.00140.00140.00140.003000420000
2012-11-26142.00143.00142.00142.00100001422000
2012-11-22140.00140.00140.00140.002000280000
2012-11-21143.00143.00138.00139.003000420000
2012-11-20140.00141.00140.00141.0090001263000
2012-11-19136.00140.00136.00140.00140001941000
2012-11-1600
2012-11-15135.00135.00135.00135.005000675000
2012-11-14136.00139.00136.00136.004000548000
2012-11-13136.00136.00136.00136.003000408000
2012-11-12136.00139.00136.00139.002000275000
2012-11-0900
2012-11-08136.00136.00136.00136.001000136000
2012-11-07138.00139.00138.00139.004000553000
2012-11-06139.00139.00139.00139.001000139000
2012-11-0500
2012-11-02137.00140.00137.00140.002000277000
2012-11-01136.00137.00136.00137.004000546000
2012-10-3100
2012-10-30135.00135.00135.00135.004000540000
2012-10-29137.00137.00135.00135.006000814000
2012-10-2600
2012-10-25137.00137.00137.00137.001000137000
2012-10-24136.00137.00136.00137.002000273000
2012-10-23136.00136.00136.00136.003000408000
2012-10-22138.00138.00136.00136.003000410000
2012-10-19136.00138.00136.00136.003000410000
2012-10-18135.00137.00135.00137.005000677000
2012-10-17138.00138.00136.00136.006000824000
2012-10-16136.00138.00136.00138.00130001792000
2012-10-1500
2012-10-12138.00138.00138.00138.001000138000
2012-10-11140.00140.00136.00136.003000413000
2012-10-10140.00140.00136.00140.0080001116000
2012-10-09140.00140.00140.00140.002000280000
2012-10-0500
2012-10-0400
2012-10-03137.00137.00135.00135.003000407000
2012-10-02135.00135.00135.00135.0080001080000
2012-10-01135.00135.00133.00133.003000401000
2012-09-28134.00134.00134.00134.00140001876000
2012-09-27134.00134.00134.00134.00150002010000
2012-09-26138.00138.00133.00134.00260003518000
2012-09-25141.00141.00141.00141.005000705000
2012-09-24141.00141.00141.00141.00100001410000
2012-09-21141.00141.00141.00141.0080001128000
2012-09-2000
2012-09-19141.00141.00141.00141.001000141000
2012-09-18141.00141.00141.00141.0080001128000
2012-09-1400
2012-09-13140.00142.00140.00142.005000706000
2012-09-12145.00146.00141.00141.00140002020000
2012-09-11143.00143.00135.00140.00420005775000
2012-09-10147.00147.00145.00145.006000873000
2012-09-07146.00148.00146.00148.004000587000
2012-09-06142.00142.00141.00141.0080001132000
2012-09-05152.00152.00137.00137.0090001303000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29159.00159.00153.00154.00130002024000
2012-08-28159.00159.00159.00159.0070001113000
2012-08-27159.00159.00159.00159.005000795000
2012-08-24155.00155.00155.00155.001000155000
2012-08-2300
2012-08-22159.00159.00155.00155.002000314000
2012-08-21155.00159.00155.00159.00130002019000
2012-08-20155.00155.00155.00155.002000310000
2012-08-17159.00160.00158.00158.00160002540000
2012-08-16158.00158.00158.00158.003000474000
2012-08-15159.00159.00157.00159.00200003178000
2012-08-14159.00159.00159.00159.001000159000
2012-08-13159.00159.00159.00159.00240003816000
2012-08-10149.00159.00149.00159.00300004730000
2012-08-09146.00149.00146.00149.003000444000
2012-08-0800
2012-08-07146.00146.00146.00146.003000438000
2012-08-06145.00145.00145.00145.001000145000
2012-08-03148.00148.00147.00147.006000885000
2012-08-02148.00150.00145.00150.00150002206000
2012-08-01148.00148.00148.00148.003000444000
2012-07-3100
2012-07-3000
2012-07-27148.00148.00148.00148.002000296000
2012-07-26146.00146.00146.00146.005000730000
2012-07-25150.00150.00135.00145.00540007820000
2012-07-24150.00152.00150.00150.00140002105000
2012-07-23149.00150.00147.00147.00140002092000
2012-07-20151.00151.00151.00151.004000604000
2012-07-19150.00151.00150.00151.005000751000
2012-07-18153.00153.00153.00153.002000306000
2012-07-1700
2012-07-13154.00154.00151.00151.006000909000
2012-07-12156.00156.00154.00154.0090001390000
2012-07-11154.00154.00154.00154.001000154000
2012-07-10151.00159.00151.00159.0090001394000
2012-07-09155.00155.00151.00153.00100001527000

   ※ 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