[6346 東証2部] キクカワエンタープライズ 日足 時系列データ

[6346 東証2部] キクカワエンタープライズ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13302.00303.00302.00303.00100003027000
2017-12-12303.00304.00303.00303.00140004248000
2017-12-11303.00304.00303.00304.00180005463000
2017-12-08302.00303.00302.00303.00100003025000
2017-12-07299.00299.00298.00298.00110003279000
2017-12-06300.00300.00299.00299.00170005092000
2017-12-05303.00303.00297.00300.004400013193000
2017-12-04302.00303.00300.00300.00180005444000
2017-12-01301.00301.00300.00300.003000902000
2017-11-30300.00302.00299.00302.00250007533000
2017-11-29301.00301.00300.00300.003900011721000
2017-11-28305.00305.00301.00301.00130003938000
2017-11-27300.00304.00300.00304.0090002709000
2017-11-24293.00298.00292.00298.00170005034000
2017-11-22291.00292.00291.00292.0060001747000
2017-11-21290.00290.00290.00290.002000580000
2017-11-20290.00290.00290.00290.0070002030000
2017-11-17282.00290.00282.00290.00250007151000
2017-11-16280.00285.00274.00279.00220006144000
2017-11-15290.00291.00284.00284.00230006585000
2017-11-14291.00291.00290.00290.0080002324000
2017-11-13291.00295.00290.00290.00190005567000
2017-11-10289.00292.00287.00291.00120003473000
2017-11-09291.00292.00289.00290.00180005227000
2017-11-08288.00292.00288.00291.0060001743000
2017-11-07288.00289.00288.00288.0050001441000
2017-11-06285.00288.00285.00288.00100002871000
2017-11-02284.00284.00284.00284.001000284000
2017-11-0100
2017-10-31287.00287.00285.00285.003000859000
2017-10-30287.00287.00287.00287.003000861000
2017-10-27286.00287.00286.00287.002000573000
2017-10-26285.00285.00284.00284.003000853000
2017-10-25284.00285.00283.00285.00140003971000
2017-10-24303.00303.00283.00283.005900017058000
2017-10-23289.00327.00289.00303.009600029184000
2017-10-20286.00286.00282.00282.0070001988000
2017-10-19286.00286.00284.00285.00100002846000
2017-10-18287.00289.00286.00289.0050001436000
2017-10-17285.00287.00282.00287.00160004578000
2017-10-16290.00290.00280.00284.00350009931000
2017-10-13290.00295.00288.00291.0060001754000
2017-10-12290.00290.00289.00290.0090002609000
2017-10-11304.00304.00290.00292.00290008512000
2017-10-10296.00298.00296.00298.003000890000
2017-10-06293.00296.00291.00296.0060001753000
2017-10-05294.00294.00293.00293.0040001173000
2017-10-04294.00297.00294.00294.0040001182000
2017-10-03294.00294.00291.00294.00110003219000
2017-10-02298.00298.00280.00295.0010700030866000
2017-09-29295.00304.00295.00304.00180005368000
2017-09-28297.00307.00295.00296.00310009222000
2017-09-27300.00305.00300.00305.003000905000
2017-09-26300.00308.00300.00305.00180005473000
2017-09-25302.00304.00297.00304.00310009311000
2017-09-22314.00314.00304.00304.003300010122000
2017-09-21317.00317.00312.00314.00180005654000
2017-09-20321.00325.00313.00317.003800012129000
2017-09-19320.00321.00303.00321.009800030728000
2017-09-15298.00333.00296.00323.0011000034465000
2017-09-14301.00304.00298.00300.00150004512000
2017-09-13300.00300.00297.00298.00120003576000
2017-09-12301.00301.00298.00299.0090002698000
2017-09-11298.00300.00295.00300.00170005046000
2017-09-08301.00301.00296.00296.0040001195000
2017-09-07297.00308.00297.00299.005100015471000
2017-09-06291.00300.00282.00295.005100015086000
2017-09-05302.00302.00291.00291.00270008011000
2017-09-04309.00320.00300.00306.0010600032877000
2017-09-01298.00311.00298.00310.0010400031578000
2017-08-31295.00297.00295.00297.0060001776000
2017-08-30292.00295.00292.00295.00120003526000
2017-08-29292.00292.00292.00292.001000292000
2017-08-28288.00290.00287.00288.0080002304000
2017-08-25291.00291.00288.00288.0050001447000
2017-08-24289.00294.00289.00291.00120003505000
2017-08-23278.00291.00277.00291.00250007153000
2017-08-22285.00288.00276.00276.00150004198000
2017-08-21289.00289.00285.00285.0050001437000
2017-08-18289.00289.00289.00289.003000867000
2017-08-17281.00288.00281.00282.003000851000
2017-08-16280.00282.00280.00282.00110003086000
2017-08-15273.00273.00273.00273.001000273000
2017-08-14273.00273.00270.00273.00270007362000
2017-08-10280.00280.00273.00273.0090002492000
2017-08-09290.00290.00289.00289.0040001158000
2017-08-08288.00289.00288.00289.0070002022000
2017-08-0700
2017-08-04282.00282.00282.00282.001000282000
2017-08-03281.00281.00281.00281.001000281000
2017-08-02280.00280.00280.00280.001000280000
2017-08-0100
2017-07-3100
2017-07-28281.00281.00281.00281.002000562000
2017-07-2700
2017-07-26282.00282.00282.00282.003000846000
2017-07-2500
2017-07-2400
2017-07-21290.00290.00282.00282.0040001136000
2017-07-20290.00290.00290.00290.001000290000
2017-07-1900
2017-07-18290.00290.00290.00290.0040001160000
2017-07-14282.00282.00282.00282.001000282000
2017-07-13282.00282.00282.00282.001000282000
2017-07-12280.00280.00280.00280.002000560000
2017-07-1100
2017-07-10280.00280.00280.00280.001000280000
2017-07-0700
2017-07-06280.00281.00276.00280.0090002511000
2017-07-0500
2017-07-04280.00280.00280.00280.001000280000
2017-07-03278.00280.00277.00280.003000835000
2017-06-30280.00280.00280.00280.0040001120000
2017-06-2900
2017-06-2800
2017-06-27284.00284.00278.00280.00100002798000
2017-06-26284.00284.00284.00284.001000284000
2017-06-23284.00284.00284.00284.0080002272000
2017-06-22284.00284.00284.00284.002000568000
2017-06-21284.00284.00284.00284.001000284000
2017-06-20284.00284.00284.00284.002000568000
2017-06-19294.00294.00284.00284.0040001150000
2017-06-16287.00287.00287.00287.001000287000
2017-06-15293.00293.00286.00287.0050001439000
2017-06-1400
2017-06-1300
2017-06-12287.00300.00287.00300.003000887000
2017-06-09287.00287.00287.00287.0040001148000
2017-06-08289.00289.00289.00289.003000867000
2017-06-0700
2017-06-06287.00287.00287.00287.001000287000
2017-06-05295.00295.00287.00287.003000874000
2017-06-02292.00295.00292.00295.0040001174000
2017-06-0100
2017-05-31293.00293.00292.00292.0090002635000
2017-05-3000
2017-05-29290.00292.00290.00292.002000582000
2017-05-26291.00292.00291.00292.002000583000
2017-05-25292.00292.00292.00292.0060001752000
2017-05-24295.00295.00292.00292.0040001172000
2017-05-2300
2017-05-22295.00295.00295.00295.001000295000
2017-05-19299.00299.00291.00292.003000882000
2017-05-18298.00300.00298.00300.0040001196000
2017-05-17284.00298.00283.00298.00170004855000
2017-05-16278.00278.00278.00278.0080002224000
2017-05-15291.00291.00281.00281.0040001144000
2017-05-1200
2017-05-11292.00296.00292.00296.00100002928000
2017-05-1000
2017-05-09294.00294.00294.00294.001000294000
2017-05-08297.00297.00296.00296.0060001780000
2017-05-02296.00296.00296.00296.003000888000
2017-05-01304.00304.00304.00304.001000304000
2017-04-28304.00304.00304.00304.001000304000
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17300.00300.00293.00293.0050001493000
2017-04-1400
2017-04-1300
2017-04-12295.00295.00295.00295.002000590000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06297.00297.00297.00297.002000594000
2017-04-05300.00300.00300.00300.001000300000
2017-04-04299.00299.00298.00298.0060001789000
2017-04-0300
2017-03-3100
2017-03-30300.00300.00300.00300.001000300000
2017-03-29308.00308.00308.00308.001000308000
2017-03-28308.00308.00308.00308.002000616000
2017-03-27298.00300.00298.00300.002000598000
2017-03-24296.00304.00296.00298.0050001506000
2017-03-23297.00297.00296.00296.003000890000
2017-03-22308.00308.00300.00300.003000908000
2017-03-21308.00308.00308.00308.002000616000
2017-03-17308.00308.00308.00308.002000616000
2017-03-16297.00297.00297.00297.003000891000
2017-03-15302.00302.00302.00302.001000302000
2017-03-14296.00302.00296.00302.0040001195000
2017-03-1300
2017-03-10304.00304.00304.00304.002000608000
2017-03-09303.00303.00303.00303.001000303000
2017-03-08297.00302.00297.00302.003000896000
2017-03-07298.00300.00298.00298.003000896000
2017-03-0600
2017-03-03302.00302.00302.00302.003000906000
2017-03-02304.00304.00304.00304.003000912000
2017-03-0100
2017-02-28297.00297.00297.00297.001000297000
2017-02-2700
2017-02-24298.00298.00298.00298.002000596000
2017-02-23305.00305.00301.00301.0040001212000
2017-02-22305.00305.00305.00305.0050001525000
2017-02-21296.00296.00296.00296.002000592000
2017-02-20296.00296.00296.00296.001000296000
2017-02-17301.00304.00301.00304.0050001511000
2017-02-16307.00307.00300.00301.0060001818000
2017-02-1500
2017-02-14291.00299.00291.00299.003000889000
2017-02-13286.00310.00286.00299.00110003251000
2017-02-1000
2017-02-09281.00281.00281.00281.002000562000
2017-02-0800
2017-02-07278.00283.00278.00283.0040001125000
2017-02-06280.00281.00277.00277.0080002230000
2017-02-0300
2017-02-02283.00283.00273.00273.0070001927000
2017-02-01282.00283.00282.00283.003000847000
2017-01-3100
2017-01-30279.00282.00279.00282.002000561000
2017-01-27275.00275.00275.00275.002000550000
2017-01-2600
2017-01-25275.00275.00273.00273.003000821000
2017-01-2400
2017-01-2300
2017-01-20279.00279.00279.00279.0060001674000
2017-01-19279.00280.00279.00280.00120003358000
2017-01-1800
2017-01-17280.00280.00280.00280.001000280000
2017-01-16280.00280.00280.00280.001000280000
2017-01-13281.00281.00281.00281.002000562000
2017-01-12285.00285.00285.00285.002000570000
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-05285.00290.00285.00290.003000865000
2017-01-04283.00290.00283.00283.0080002278000
2016-12-3000
2016-12-29287.00287.00286.00286.003000860000
2016-12-2800
2016-12-27287.00287.00286.00286.0040001145000
2016-12-26284.00290.00284.00290.0050001444000
2016-12-22290.00290.00280.00284.00130003693000
2016-12-21303.00314.00293.00293.00140004232000
2016-12-20308.00314.00305.00310.0080002468000
2016-12-19325.00325.00316.00316.0090002887000
2016-12-16320.00329.00320.00324.00130004205000
2016-12-15292.00329.00289.00319.008900027895000
2016-12-14296.00298.00288.00298.00260007659000
2016-12-13287.00288.00287.00288.0060001723000
2016-12-12298.00299.00298.00298.00130003880000
2016-12-09294.00294.00294.00294.0040001176000

   ※ 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