[6409 東証1部] キトー 日足 時系列データ

[6409 東証1部] キトー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111705.001714.001688.001698.00100300170583200
2017-12-081660.001698.001660.001690.00127800214925600
2017-12-071623.001659.001623.001656.00131700216742600
2017-12-061629.001636.001603.001606.0099700161129400
2017-12-051638.001641.001617.001629.0077300126049300
2017-12-041694.001696.001640.001640.0082800137433100
2017-12-011714.001737.001679.001684.00121900206937100
2017-11-301720.001720.001696.001712.00148900254332500
2017-11-291700.001730.001691.001695.0092300157562900
2017-11-281730.001752.001698.001698.00160500275409100
2017-11-271708.001729.001699.001701.00137500234938200
2017-11-241660.001701.001660.001691.00135000227528200
2017-11-221670.001734.001655.001673.00234100393215500
2017-11-211600.001673.001596.001654.00274600451823400
2017-11-201513.001603.001513.001601.00269500424243700
2017-11-171536.001559.001521.001521.00218700335475200
2017-11-161561.001568.001503.001526.00261700400991900
2017-11-151467.001545.001464.001524.00638300969808500
2017-11-141480.001510.001465.001506.00169000252080300
2017-11-131497.001506.001480.001492.0098500146956000
2017-11-101477.001508.001477.001497.0077100115100100
2017-11-091521.001538.001480.001500.00173100261876900
2017-11-081487.001518.001474.001516.00132800199532700
2017-11-071470.001499.001470.001487.0098100145526200
2017-11-061478.001481.001452.001467.00154800226878600
2017-11-021508.001508.001469.001476.00156700233287100
2017-11-011460.001513.001453.001503.00409600611235000
2017-10-311459.001459.001434.001449.00173100250304800
2017-10-301430.001477.001426.001452.008413001221504300
2017-10-271420.001421.001395.001405.00124200174222900
2017-10-261421.001444.001414.001416.00168300240212400
2017-10-251466.001473.001414.001421.00240200347071500
2017-10-241396.001442.001393.001436.00144900206385400
2017-10-231402.001402.001374.001398.00174800243291200
2017-10-201392.001397.001368.001372.00117200161526100
2017-10-191405.001413.001386.001395.00108800151742000
2017-10-181440.001442.001390.001402.00134000187604700
2017-10-171398.001444.001398.001442.00211500301591100
2017-10-161410.001410.001375.001401.00180200251129600
2017-10-131411.001418.001381.001407.00166800233435700
2017-10-121417.001428.001391.001425.00165500233858100
2017-10-111467.001467.001391.001413.00309400436305700
2017-10-101468.001506.001450.001463.00209500308959500
2017-10-061454.001478.001454.001468.00127800187750800
2017-10-051465.001473.001440.001440.00108300157398800
2017-10-041447.001463.001440.001459.00136800198952600
2017-10-031443.001450.001427.001442.00166800240415300
2017-10-021402.001425.001389.001413.00137200193526500
2017-09-291416.001424.001388.001402.0090300126730200
2017-09-281428.001433.001406.001420.0096000136111400
2017-09-271430.001437.001423.001427.006280089701200
2017-09-261435.001440.001417.001438.00125000179153900
2017-09-251467.001473.001430.001440.00106400153932800
2017-09-221470.001470.001444.001459.00118500172548400
2017-09-211463.001490.001431.001460.00369100540743900
2017-09-201498.001548.001441.001453.007232001067832300
2017-09-191292.001308.001280.001289.00162700209824500
2017-09-151277.001286.001271.001283.006430082321700
2017-09-141280.001285.001271.001277.007700098371500
2017-09-131286.001288.001278.001280.004610059117600
2017-09-121295.001295.001280.001282.006370081866200
2017-09-111287.001293.001271.001275.0091800117457500
2017-09-081280.001284.001265.001272.0094700120938900
2017-09-071281.001287.001270.001285.006750086485200
2017-09-061234.001272.001234.001264.0081500102574800
2017-09-051259.001271.001251.001259.0080200101036700
2017-09-041287.001287.001252.001262.006930087806200
2017-09-011287.001298.001279.001293.007670098876100
2017-08-311274.001286.001268.001283.0083200106481700
2017-08-301259.001262.001251.001260.004770059913200
2017-08-291240.001257.001229.001255.005760071906700
2017-08-281245.001253.001227.001244.003530043711000
2017-08-251256.001260.001242.001244.004570057055400
2017-08-241244.001267.001235.001254.006060076201300
2017-08-231270.001283.001246.001250.0090000113349300
2017-08-221226.001256.001213.001255.007810097005000
2017-08-211185.001230.001185.001228.00105300127604200
2017-08-181215.001215.001169.001182.00145300172078500
2017-08-171220.001240.001214.001231.007160087955500
2017-08-161257.001257.001211.001213.00123300150933500
2017-08-151225.001267.001210.001261.00132600165302500
2017-08-141202.001216.001191.001205.007930095386500
2017-08-101248.001248.001222.001230.006340078094700
2017-08-091269.001275.001250.001258.005200065571000
2017-08-081288.001292.001263.001280.002880036787500
2017-08-071284.001290.001279.001284.004220054192700
2017-08-041271.001289.001265.001278.004280054766500
2017-08-031280.001280.001262.001277.002690034185200
2017-08-021261.001286.001256.001283.004380055868900
2017-08-011270.001278.001244.001253.006120076894600
2017-07-311282.001290.001274.001277.006120078424000
2017-07-281299.001304.001282.001293.004230054587800
2017-07-271294.001317.001294.001304.007150093298100
2017-07-261300.001320.001296.001301.0081100105872700
2017-07-251309.001309.001284.001296.007050091416600
2017-07-241299.001311.001289.001309.00112100145888600
2017-07-211250.001304.001250.001294.00169700218655100
2017-07-201207.001264.001200.001264.00174200215972700
2017-07-191195.001228.001191.001216.0085100103357300
2017-07-181220.001223.001182.001191.00120500144471700
2017-07-141210.001229.001210.001221.003800046446500
2017-07-131231.001231.001209.001211.004320052566200
2017-07-121242.001247.001218.001228.007090087485300
2017-07-111251.001262.001243.001252.005990075168400
2017-07-101270.001270.001240.001249.005900073997300
2017-07-071232.001276.001225.001252.00145300182525000
2017-07-061209.001258.001205.001257.00253900313508000
2017-07-051165.001210.001161.001206.00223700266470500
2017-07-041160.001166.001149.001159.00153400177469200
2017-07-031149.001155.001145.001149.008090093037900
2017-06-301148.001155.001142.001150.0093600107480900
2017-06-291152.001166.001151.001164.006450074685700
2017-06-281165.001168.001145.001148.006850079127100
2017-06-271154.001168.001146.001165.006920080352300
2017-06-261145.001155.001144.001151.003440039593300
2017-06-231151.001155.001146.001152.004110047303100
2017-06-221144.001153.001140.001146.006340072695200
2017-06-211156.001158.001146.001147.006290072350500
2017-06-201160.001165.001154.001157.006580076288100
2017-06-191153.001156.001142.001150.005940068203800
2017-06-161142.001153.001138.001141.00107500123038100
2017-06-151142.001146.001127.001127.007300082812400
2017-06-141160.001161.001140.001140.005730065703700
2017-06-131160.001160.001144.001149.005440062608900
2017-06-121151.001164.001148.001160.004760055009800
2017-06-091167.001169.001148.001160.006660077377900
2017-06-081160.001176.001160.001167.007860091901000
2017-06-071140.001158.001136.001156.005350061529800
2017-06-061169.001169.001142.001145.006290072363100
2017-06-051182.001182.001165.001166.006730078885000
2017-06-021167.001186.001162.001181.0089300105141700
2017-06-011148.001167.001148.001158.007590087787100
2017-05-311152.001154.001144.001148.003370038710100
2017-05-301145.001160.001136.001157.006890079228100
2017-05-291148.001153.001142.001145.003130035893500
2017-05-261145.001153.001140.001148.0091900105370800
2017-05-251165.001165.001138.001140.008650099302000
2017-05-241200.001200.001155.001159.0094600110377700
2017-05-231167.001201.001154.001195.00107500126772600
2017-05-221150.001160.001139.001158.007480086199700
2017-05-191120.001137.001109.001137.005940066837100
2017-05-181147.001147.001104.001111.00144500161707800
2017-05-171199.001199.001159.001165.00121700142730100
2017-05-161192.001238.001161.001199.00203300244910700
2017-05-151181.001181.001160.001162.004340050637300
2017-05-121186.001196.001176.001185.004750056275200
2017-05-111201.001207.001190.001203.004970059675000
2017-05-101210.001218.001198.001204.006380077016000
2017-05-091205.001209.001192.001203.005010060186800
2017-05-081190.001213.001190.001208.007440089616900
2017-05-021178.001190.001171.001182.004980058959900
2017-05-011160.001177.001156.001176.003530041303500
2017-04-281180.001180.001160.001163.002990034879200
2017-04-271164.001185.001155.001182.005960070137800
2017-04-261170.001175.001156.001173.006820079549800
2017-04-251123.001152.001114.001150.008640098317900
2017-04-241114.001127.001105.001114.007310081246400
2017-04-211086.001097.001077.001095.008750095101700
2017-04-201066.001084.001066.001075.007710082873600
2017-04-191058.001075.001048.001071.006920073774800
2017-04-181050.001068.001042.001066.005290055839800
2017-04-171032.001045.001016.001033.004770049031000
2017-04-141027.001041.001022.001033.004180043088700
2017-04-131046.001046.001024.001037.004230043706100
2017-04-121066.001092.001057.001061.004220044926300
2017-04-111095.001097.001072.001080.003130033866100
2017-04-101114.001114.001084.001100.004070044731400
2017-04-071085.001095.001072.001084.006780073455600
2017-04-061096.001096.001056.001073.009180098426700
2017-04-051130.001133.001113.001114.003210035985600
2017-04-041156.001156.001118.001129.006710075986800
2017-04-031183.001183.001150.001158.008330096891800
2017-03-311199.001210.001188.001188.0099100118479700
2017-03-301182.001225.001182.001202.00117300140430600
2017-03-291176.001184.001170.001182.004940058219100
2017-03-281163.001183.001162.001180.00102800120265200
2017-03-271155.001161.001147.001150.004260049060600
2017-03-241159.001181.001153.001171.005380062829500
2017-03-231172.001180.001150.001165.008050093562000
2017-03-221192.001192.001172.001172.007050083193500
2017-03-211213.001220.001209.001214.004810058440000
2017-03-171224.001231.001218.001221.003880047424600
2017-03-161221.001238.001215.001237.004340053434000
2017-03-151239.001241.001224.001226.003410041935300
2017-03-141248.001255.001236.001240.003550044139300
2017-03-131254.001260.001240.001244.003830047743200
2017-03-101244.001268.001244.001263.0086000107870900
2017-03-091234.001234.001220.001228.004210051639400
2017-03-081247.001247.001223.001229.003760046226200
2017-03-071247.001269.001243.001247.003410042581400
2017-03-061258.001266.001241.001246.007530094218100
2017-03-031262.001276.001256.001258.007460094384300
2017-03-021292.001297.001262.001266.00104400133205000
2017-03-011240.001276.001225.001276.00119700150694300
2017-02-281224.001246.001220.001233.00103800127951200
2017-02-271239.001240.001214.001215.007910096606200
2017-02-241255.001265.001250.001252.003740046986500
2017-02-231252.001267.001250.001267.004570057568900
2017-02-221258.001275.001248.001255.005950075035500
2017-02-211256.001259.001245.001255.005470068475900
2017-02-201274.001280.001244.001251.005740072072800
2017-02-171248.001279.001221.001276.0096300121903200
2017-02-161250.001270.001239.001245.007700096375000
2017-02-151150.001273.001150.001248.00197600242237700
2017-02-141247.001258.001233.001235.004230052612100
2017-02-131232.001244.001226.001237.006850084688600
2017-02-101199.001230.001194.001221.007770094546500
2017-02-091229.001229.001193.001198.004590055139500
2017-02-081213.001229.001212.001229.004730057739900
2017-02-071221.001221.001199.001209.006800082312000
2017-02-061260.001260.001230.001233.005500068414500
2017-02-031252.001269.001248.001249.004900061546300
2017-02-021259.001270.001243.001247.006500081480000
2017-02-011256.001265.001246.001252.006600082795600
2017-01-311266.001278.001256.001265.006970088277800
2017-01-301302.001302.001281.001288.006760087279700
2017-01-271319.001319.001297.001306.00114000149346200
2017-01-261278.001316.001267.001311.00185800242080800
2017-01-251251.001258.001240.001255.0096100120233600
2017-01-241261.001272.001227.001231.00111200137890800
2017-01-231289.001289.001263.001272.007290092997900
2017-01-201280.001299.001273.001294.007430095831400
2017-01-191270.001291.001270.001288.007080091073900
2017-01-181253.001263.001239.001262.007960099602500
2017-01-171298.001298.001259.001263.00134800171229400
2017-01-161296.001307.001288.001298.0091800119021600
2017-01-131299.001300.001286.001292.005270068079700
2017-01-121288.001308.001274.001299.00123100159647400
2017-01-111299.001303.001285.001288.004860062770600
2017-01-101298.001302.001279.001296.00132000170909100
2017-01-061305.001308.001282.001298.00114200147786500
2017-01-051345.001346.001304.001319.00136700180191200
2017-01-041279.001343.001278.001340.00227000300196000
2016-12-301244.001268.001232.001265.005840073247200
2016-12-291260.001264.001240.001255.007390092623800
2016-12-281258.001276.001250.001270.006080077046300
2016-12-271267.001276.001253.001259.007090089722100
2016-12-261292.001292.001260.001263.0084300107116300
2016-12-221300.001309.001250.001289.00142100183333200
2016-12-211275.001318.001261.001298.00156200202105800
2016-12-201246.001287.001235.001273.00227100286928200
2016-12-191201.001247.001192.001247.00226400278105600
2016-12-161135.001203.001122.001201.00236200278076800
2016-12-151143.001167.001110.001128.00245700277277700
2016-12-141153.001157.001143.001156.007160082474100
2016-12-131171.001171.001146.001156.006350073343700
2016-12-121199.001199.001155.001173.0092000107944200
2016-12-091185.001204.001178.001194.00152500181817500
2016-12-081190.001194.001167.001187.00114700135467000
2016-12-071157.001191.001153.001173.00133900156697500

   ※ 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