[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 
2017-05-24295.00295.00292.00292.0040001172000
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
2016-12-08290.00290.00285.00288.003000863000
2016-12-07288.00288.00288.00288.001000288000
2016-12-06288.00290.00288.00290.003000866000
2016-12-05288.00290.00288.00290.0050001446000
2016-12-02288.00288.00288.00288.001000288000
2016-12-0100
2016-11-30288.00289.00287.00289.00120003459000
2016-11-29282.00288.00282.00288.0070001992000
2016-11-28295.00295.00290.00290.00130003785000
2016-11-25290.00290.00290.00290.0060001740000
2016-11-24296.00297.00289.00290.0080002358000
2016-11-2200
2016-11-21295.00297.00295.00296.0070002070000
2016-11-18287.00295.00287.00287.0080002316000
2016-11-17295.00295.00295.00295.001000295000
2016-11-16290.00291.00286.00291.00110003187000
2016-11-15290.00290.00290.00290.003000870000
2016-11-14300.00300.00287.00290.0060001763000
2016-11-11300.00300.00300.00300.0050001500000
2016-11-10301.00301.00299.00300.00110003299000
2016-11-0900
2016-11-08299.00302.00291.00296.00180005390000
2016-11-07300.00300.00292.00294.00140004179000
2016-11-04285.00288.00285.00288.0050001431000
2016-11-02285.00285.00285.00285.001000285000
2016-11-01285.00294.00280.00290.00130003715000
2016-10-31284.00285.00284.00285.00160004557000
2016-10-28277.00284.00277.00284.00150004196000
2016-10-27279.00279.00279.00279.002000558000
2016-10-26272.00279.00272.00279.00110003040000
2016-10-25270.00270.00270.00270.003000810000
2016-10-24270.00275.00270.00275.00150004075000
2016-10-21270.00273.00270.00273.0080002178000
2016-10-2000
2016-10-19264.00270.00264.00270.00200005373000
2016-10-18265.00270.00265.00269.00100002674000
2016-10-17260.00270.00260.00270.00220005897000
2016-10-14260.00265.00260.00261.00100002637000
2016-10-1300
2016-10-12256.00256.00256.00256.001000256000
2016-10-11253.00260.00253.00254.00160004121000
2016-10-07253.00253.00253.00253.002000506000
2016-10-06250.00251.00250.00251.002000501000
2016-10-05245.00255.00245.00255.0080002017000
2016-10-04255.00255.00252.00253.0090002283000
2016-10-03251.00252.00249.00249.0080002007000
2016-09-30250.00253.00245.00245.00200005004000
2016-09-2900
2016-09-28250.00250.00247.00250.0080001988000
2016-09-27243.00250.00242.00250.00130003202000
2016-09-26231.00235.00231.00235.002000466000
2016-09-23228.00235.00228.00235.004000932000
2016-09-21225.00225.00220.00220.002000445000
2016-09-20228.00228.00228.00228.001000228000
2016-09-16219.00229.00219.00229.004000905000
2016-09-1500
2016-09-14220.00232.00220.00232.0080001793000
2016-09-1300
2016-09-12206.00219.00206.00219.0060001287000
2016-09-09213.00213.00213.00213.002000426000
2016-09-0800
2016-09-07215.00215.00215.00215.001000215000
2016-09-06210.00210.00210.00210.001000210000
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30209.00210.00208.00210.0090001883000
2016-08-29205.00205.00205.00205.001000205000
2016-08-26205.00205.00205.00205.002000410000
2016-08-25205.00205.00205.00205.001000205000
2016-08-2400
2016-08-2300
2016-08-22210.00210.00210.00210.002000420000
2016-08-19205.00205.00202.00202.004000813000
2016-08-18207.00207.00207.00207.001000207000
2016-08-1700
2016-08-16209.00209.00209.00209.0060001254000
2016-08-15217.00217.00217.00217.001000217000
2016-08-12214.00214.00214.00214.001000214000
2016-08-1000
2016-08-09212.00212.00212.00212.002000424000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01215.00215.00215.00215.001000215000
2016-07-29212.00215.00210.00215.003000637000
2016-07-28210.00215.00210.00215.002000425000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22212.00212.00212.00212.001000212000
2016-07-2100
2016-07-20207.00207.00207.00207.001000207000
2016-07-1900
2016-07-15208.00208.00208.00208.002000416000
2016-07-1400
2016-07-13211.00211.00211.00211.001000211000
2016-07-12214.00217.00214.00217.003000645000
2016-07-11210.00210.00210.00210.003000630000
2016-07-08208.00208.00208.00208.002000416000
2016-07-07210.00210.00210.00210.002000420000
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27210.00210.00210.00210.002000420000
2016-06-24213.00213.00213.00213.002000426000
2016-06-2300
2016-06-2200
2016-06-21216.00216.00216.00216.004000864000
2016-06-20216.00216.00216.00216.001000216000
2016-06-17220.00220.00220.00220.001000220000
2016-06-16212.00212.00212.00212.001000212000
2016-06-15208.00210.00208.00210.003000628000
2016-06-14210.00211.00208.00208.0050001049000
2016-06-13222.00222.00218.00218.0080001761000
2016-06-10224.00224.00224.00224.001000224000
2016-06-09226.00226.00225.00225.00130002933000
2016-06-08226.00226.00226.00226.003000678000
2016-06-07230.00230.00225.00225.0080001816000
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01225.00225.00225.00225.003000675000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900

   ※ 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