[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 
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
2016-05-18233.00233.00232.00233.004000931000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11226.00226.00225.00225.004000903000
2016-05-10225.00233.00225.00226.00100002276000
2016-05-0900
2016-05-0600
2016-05-02233.00233.00233.00233.001000233000
2016-04-28228.00228.00228.00228.001000228000
2016-04-2700
2016-04-2600
2016-04-25235.00235.00235.00235.001000235000
2016-04-22235.00236.00235.00235.004000941000
2016-04-21233.00233.00233.00233.002000466000
2016-04-20233.00233.00233.00233.002000466000
2016-04-1900
2016-04-18229.00229.00229.00229.002000458000
2016-04-1500
2016-04-14230.00230.00230.00230.002000460000
2016-04-13222.00222.00222.00222.002000444000
2016-04-1200
2016-04-11228.00228.00228.00228.001000228000
2016-04-08228.00229.00228.00229.002000457000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31227.00227.00227.00227.001000227000
2016-03-3000
2016-03-29230.00230.00230.00230.002000460000
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-17235.00235.00235.00235.001000235000
2016-03-1600
2016-03-15229.00229.00229.00229.001000229000
2016-03-14234.00234.00228.00228.004000930000
2016-03-1100
2016-03-1000
2016-03-09226.00226.00226.00226.004000904000
2016-03-0800
2016-03-07230.00239.00230.00233.00130003020000
2016-03-04238.00250.00238.00250.003000734000
2016-03-03227.00228.00227.00228.002000455000
2016-03-02227.00227.00225.00225.004000906000
2016-03-01227.00227.00226.00226.002000453000
2016-02-29227.00227.00226.00226.0070001588000
2016-02-26227.00227.00227.00227.001000227000
2016-02-25227.00227.00226.00227.0090002040000
2016-02-24227.00227.00227.00227.001000227000
2016-02-23228.00228.00227.00227.002000455000
2016-02-22228.00228.00225.00225.00130002929000
2016-02-19225.00225.00225.00225.001000225000
2016-02-18225.00225.00224.00225.00130002924000
2016-02-17228.00228.00222.00222.0060001339000
2016-02-16229.00229.00221.00229.0090002032000
2016-02-15228.00229.00225.00229.00110002510000
2016-02-12219.00229.00219.00229.0050001123000
2016-02-10220.00225.00203.00203.00290006276000
2016-02-09214.00217.00209.00217.004000850000
2016-02-08214.00214.00209.00214.00140002969000
2016-02-05218.00218.00212.00214.00130002784000
2016-02-04226.00226.00217.00218.00160003504000
2016-02-03226.00226.00222.00226.00290006513000
2016-02-02236.00236.00228.00233.00140003224000
2016-02-01236.00244.00228.00236.00200004677000
2016-01-29230.00236.00230.00236.004000935000
2016-01-28230.00234.00230.00230.00120002781000
2016-01-27229.00230.00228.00229.00210004804000
2016-01-26235.00235.00229.00229.00110002549000
2016-01-25235.00235.00234.00235.0080001879000
2016-01-22232.00235.00232.00235.0090002099000
2016-01-21240.00240.00240.00240.001000240000
2016-01-20237.00243.00235.00243.0060001420000
2016-01-19237.00237.00237.00237.001000237000
2016-01-18239.00239.00239.00239.001000239000
2016-01-15239.00239.00239.00239.001000239000
2016-01-14247.00247.00239.00239.00120002891000
2016-01-13241.00244.00241.00244.002000485000
2016-01-12245.00245.00242.00242.00130003153000
2016-01-08243.00245.00243.00245.002000488000
2016-01-07245.00245.00245.00245.002000490000
2016-01-06246.00248.00246.00246.004000987000
2016-01-05248.00248.00248.00248.001000248000
2016-01-0400
2015-12-30246.00250.00246.00250.0050001239000
2015-12-29245.00246.00245.00246.0050001229000
2015-12-28245.00245.00245.00245.002000490000
2015-12-25247.00247.00245.00245.0090002218000
2015-12-24248.00248.00248.00248.002000496000
2015-12-22249.00249.00248.00248.003000746000
2015-12-21257.00257.00251.00251.002000508000
2015-12-18257.00257.00257.00257.0060001542000
2015-12-17252.00259.00252.00259.0050001279000
2015-12-16249.00253.00249.00251.003000753000
2015-12-15248.00250.00248.00248.0050001244000
2015-12-14249.00256.00246.00250.0070001744000
2015-12-11249.00253.00249.00251.0050001258000
2015-12-10251.00253.00248.00248.0070001749000
2015-12-09254.00255.00252.00253.00100002536000
2015-12-08255.00255.00255.00255.002000510000
2015-12-07256.00256.00255.00255.0090002301000
2015-12-04256.00256.00256.00256.0060001536000
2015-12-03261.00261.00258.00258.0050001299000
2015-12-02258.00262.00258.00262.0050001294000
2015-12-01260.00260.00260.00260.002000520000
2015-11-30256.00258.00256.00258.003000772000
2015-11-27259.00260.00256.00256.00110002838000
2015-11-26258.00258.00258.00258.001000258000

   ※ 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