[6742 東証1部] 京三製作所 日足 時系列データ

[6742 東証1部] 京三製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22430.00430.00423.00427.008500036278000
2017-03-21432.00433.00431.00433.00220009506000
2017-03-17428.00433.00428.00433.002400010346000
2017-03-16430.00431.00427.00431.003800016323000
2017-03-15434.00434.00430.00430.00170007339000
2017-03-14434.00435.00431.00434.004900021235000
2017-03-13432.00434.00432.00433.003900016880000
2017-03-10430.00434.00428.00434.0017900077133000
2017-03-09427.00427.00424.00427.004000017016000
2017-03-08424.00427.00423.00427.005800024695000
2017-03-07425.00425.00419.00424.005100021553000
2017-03-06425.00427.00420.00425.005200022116000
2017-03-03426.00426.00424.00425.002800011897000
2017-03-02426.00427.00424.00427.007400031487000
2017-03-01424.00424.00420.00422.006800028735000
2017-02-28423.00427.00421.00424.008100034393000
2017-02-27429.00430.00422.00422.0016900072137000
2017-02-24413.00422.00408.00421.00306000127646000
2017-02-23411.00411.00407.00410.004600018848000
2017-02-22410.00411.00409.00410.006000024584000
2017-02-21409.00410.00402.00408.007900032200000
2017-02-20410.00410.00407.00409.008600035196000
2017-02-17403.00409.00403.00407.007500030483000
2017-02-16401.00404.00401.00403.00230009270000
2017-02-15405.00406.00402.00402.004700018960000
2017-02-14406.00406.00402.00402.005100020623000
2017-02-13405.00405.00400.00404.004000016123000
2017-02-10404.00404.00399.00404.008700035047000
2017-02-09399.00399.00396.00398.00250009939000
2017-02-08388.00399.00383.00399.007200028052000
2017-02-07390.00393.00389.00391.00160006257000
2017-02-06396.00396.00390.00390.003100012154000
2017-02-03395.00396.00391.00391.00240009442000
2017-02-02403.00403.00394.00395.004400017495000
2017-02-01401.00404.00400.00403.007100028630000
2017-01-31400.00406.00400.00404.00180007270000
2017-01-30403.00406.00402.00404.004400017774000
2017-01-27408.00408.00402.00402.005200021092000
2017-01-26403.00406.00402.00405.0012500050500000
2017-01-25403.00403.00401.00403.005300021317000
2017-01-24402.00403.00399.00403.002500010017000
2017-01-23399.00401.00397.00401.00210008400000
2017-01-20402.00403.00396.00400.005500021988000
2017-01-19399.00401.00399.00401.003000012001000
2017-01-18396.00396.00390.00396.00140005523000
2017-01-17398.00398.00389.00396.005000019744000
2017-01-16399.00404.00399.00400.00240009598000
2017-01-13404.00404.00400.00401.003800015277000
2017-01-12401.00404.00397.00404.004200016889000
2017-01-11401.00402.00399.00401.002600010424000
2017-01-10408.00408.00398.00403.0017000068793000
2017-01-06397.00405.00395.00405.0010300041287000
2017-01-05402.00402.00397.00399.005900023595000
2017-01-04395.00403.00395.00401.0010300041171000
2016-12-30393.00394.00391.00394.002800011001000
2016-12-29391.00394.00390.00393.004900019209000
2016-12-28386.00395.00385.00392.004500017625000
2016-12-27388.00392.00386.00387.009300036106000
2016-12-26393.00395.00388.00391.0013200051662000
2016-12-22390.00393.00388.00393.005700022285000
2016-12-21390.00391.00387.00388.004600017888000
2016-12-20389.00390.00383.00390.005400020934000
2016-12-19389.00390.00388.00390.003100012066000
2016-12-16390.00392.00386.00391.006900026903000
2016-12-15389.00390.00386.00388.004700018239000
2016-12-14390.00391.00387.00387.004500017482000
2016-12-13385.00391.00385.00390.006200024066000
2016-12-12388.00388.00381.00384.005800022333000
2016-12-09384.00387.00383.00387.009300035755000
2016-12-08381.00382.00377.00382.007000026623000
2016-12-07380.00380.00377.00378.006400024260000
2016-12-06380.00382.00376.00379.006000022734000
2016-12-05381.00381.00379.00380.006700025499000
2016-12-02382.00384.00381.00382.005700021782000
2016-12-01385.00388.00381.00382.005000019216000
2016-11-30387.00387.00380.00384.009200035275000
2016-11-29389.00392.00388.00391.002700010543000
2016-11-28390.00393.00388.00393.002800010947000
2016-11-25395.00396.00388.00393.0013200051920000
2016-11-24394.00394.00392.00394.004100016136000
2016-11-22393.00394.00390.00394.004000015721000
2016-11-21390.00393.00390.00393.003700014486000
2016-11-18387.00391.00387.00389.002800010907000
2016-11-17385.00390.00384.00388.006100023629000
2016-11-16389.00390.00387.00390.004000015547000
2016-11-15390.00391.00386.00388.004000015565000
2016-11-14387.00392.00386.00391.0011100043266000
2016-11-11387.00387.00379.00381.004000015304000
2016-11-10391.00391.00377.00383.008900034015000
2016-11-09390.00390.00370.00370.006700025215000
2016-11-08388.00390.00385.00390.003500013593000
2016-11-07388.00389.00384.00389.003800014723000
2016-11-04383.00386.00378.00385.004700017990000
2016-11-02384.00385.00381.00383.005900022620000
2016-11-01390.00390.00387.00390.005400021027000
2016-10-31386.00390.00384.00390.007900030591000
2016-10-28385.00385.00380.00385.008400032271000
2016-10-27380.00384.00379.00383.006600025138000
2016-10-26382.00382.00378.00381.0011300043013000
2016-10-25385.00387.00382.00384.009000034607000
2016-10-24383.00385.00381.00385.003900014933000
2016-10-21380.00385.00380.00382.004300016421000
2016-10-20381.00382.00380.00382.004000015257000
2016-10-19380.00380.00376.00379.004500017018000
2016-10-18383.00383.00380.00382.004500017180000
2016-10-17388.00388.00381.00381.004500017277000
2016-10-14385.00389.00385.00388.004700018179000
2016-10-13388.00390.00387.00390.003200012436000
2016-10-12387.00390.00384.00387.006000023232000
2016-10-11391.00391.00385.00388.006200024095000
2016-10-07389.00391.00387.00390.0012500048683000
2016-10-06383.00388.00383.00387.0011000042474000
2016-10-05382.00383.00381.00382.003400012994000
2016-10-04383.00383.00380.00382.006400024423000
2016-10-03384.00385.00380.00382.002700010336000
2016-09-30382.00385.00380.00383.004400016852000
2016-09-29382.00385.00380.00383.006100023369000
2016-09-28382.00385.00380.00382.004900018738000
2016-09-27382.00384.00376.00384.0011800044969000
2016-09-26378.00383.00378.00382.0010100038444000
2016-09-23376.00379.00371.00378.009700036545000
2016-09-21369.00376.00369.00376.006600024615000
2016-09-20369.00372.00366.00369.005000018465000
2016-09-16365.00369.00363.00369.006300023053000
2016-09-15366.00366.00362.00362.00270009816000
2016-09-14366.00367.00362.00366.004600016780000
2016-09-13368.00368.00364.00365.002800010233000
2016-09-12367.00369.00363.00366.007400027122000
2016-09-09379.00379.00372.00375.007000026329000
2016-09-08373.00378.00370.00377.007900029634000
2016-09-07371.00377.00369.00373.0015300057327000
2016-09-06365.00372.00365.00370.005300019537000
2016-09-05371.00373.00366.00366.005300019596000
2016-09-02368.00393.00368.00368.0016700062454000
2016-09-01367.00367.00363.00365.003200011691000
2016-08-31357.00365.00357.00365.003400012321000
2016-08-30359.00361.00354.00359.00250008943000
2016-08-29363.00367.00355.00358.009400034085000
2016-08-26363.00363.00359.00361.006800024616000
2016-08-25360.00362.00355.00362.007700027672000
2016-08-24359.00359.00356.00357.00250008943000
2016-08-23354.00356.00352.00353.00280009896000
2016-08-22356.00357.00353.00354.003900013834000
2016-08-19356.00362.00353.00356.00220007816000
2016-08-18358.00359.00353.00353.006000021358000
2016-08-17358.00365.00352.00365.006100021989000
2016-08-16363.00363.00354.00357.004900017483000
2016-08-15364.00365.00359.00363.00250009072000
2016-08-12365.00365.00361.00364.00230008362000
2016-08-10363.00363.00357.00362.003800013757000
2016-08-09362.00365.00361.00364.003800013812000
2016-08-08354.00362.00353.00362.003600012886000
2016-08-05362.00362.00354.00354.00140005005000
2016-08-04354.00361.00353.00359.00270009616000
2016-08-03365.00365.00356.00357.00270009679000
2016-08-02359.00366.00359.00363.00210007629000
2016-08-01365.00367.00357.00359.00190006885000
2016-07-29363.00366.00358.00364.00160005796000
2016-07-28367.00367.00365.00366.00270009874000
2016-07-27368.00369.00366.00367.008600031617000
2016-07-26360.00365.00354.00365.007100025699000
2016-07-25361.00364.00360.00364.004600016679000
2016-07-22355.00362.00355.00361.00110003938000
2016-07-21362.00363.00357.00359.004000014422000
2016-07-20364.00364.00356.00362.004000014390000
2016-07-19362.00364.00359.00364.004000014481000
2016-07-15361.00363.00347.00361.006000021581000
2016-07-14357.00363.00356.00362.004800017313000
2016-07-13358.00360.00357.00360.002900010415000
2016-07-12356.00361.00355.00358.006600023642000
2016-07-11355.00356.00352.00356.0011200039762000
2016-07-08341.00344.00338.00343.005200017746000
2016-07-07347.00347.00335.00338.009100031292000
2016-07-06340.00349.00334.00349.005200017874000
2016-07-05343.00344.00339.00344.00200006851000
2016-07-04344.00345.00343.00345.003500012035000
2016-07-01337.00344.00335.00343.003100010561000
2016-06-30348.00348.00328.00333.007200023979000
2016-06-29349.00352.00340.00343.007600026130000
2016-06-28348.00352.00340.00350.0011400039595000
2016-06-27335.00342.00331.00340.008000026944000
2016-06-24352.00352.00321.00322.0010200034445000
2016-06-23341.00349.00338.00349.004700016176000
2016-06-22343.00343.00336.00338.003300011169000
2016-06-21334.00343.00334.00343.00260008841000
2016-06-20325.00339.00325.00334.004900016266000
2016-06-17320.00329.00318.00329.004800015410000
2016-06-16325.00325.00315.00315.003400010812000
2016-06-15324.00332.00324.00325.003600011757000
2016-06-14327.00334.00324.00325.004300014078000
2016-06-13340.00343.00331.00332.006200020788000
2016-06-10354.00354.00347.00349.0010100035627000
2016-06-09348.00351.00348.00351.003200011197000
2016-06-08347.00348.00340.00348.00280009652000
2016-06-07342.00353.00342.00344.00250008657000
2016-06-06341.00346.00340.00342.004400015094000
2016-06-03340.00347.00339.00347.005700019518000
2016-06-02340.00341.00334.00334.00280009448000
2016-06-01341.00347.00341.00347.00150005180000
2016-05-31341.00347.00340.00347.004400015149000
2016-05-30335.00341.00333.00341.004600015489000
2016-05-27355.00355.00333.00334.008600029842000
2016-05-26349.00351.00347.00351.006200021631000
2016-05-25339.00347.00339.00347.00280009607000
2016-05-24335.00340.00334.00337.00140004716000
2016-05-23333.00337.00332.00337.00140004689000
2016-05-20327.00333.00327.00333.00110003641000
2016-05-19325.00335.00325.00328.003600011833000
2016-05-18328.00328.00322.00323.004300013968000
2016-05-17331.00338.00327.00329.005300017516000
2016-05-16345.00345.00324.00327.008300027719000
2016-05-13358.00358.00341.00341.003100010766000
2016-05-12358.00358.00354.00358.00180006424000
2016-05-11354.00359.00353.00358.003400012109000
2016-05-10344.00357.00339.00354.007100024829000
2016-05-09337.00344.00334.00340.003700012510000
2016-05-06327.00333.00325.00332.007600024972000
2016-05-02334.00334.00326.00327.005700018728000
2016-04-28342.00348.00338.00338.004100014062000
2016-04-27359.00359.00342.00342.007100024941000
2016-04-26353.00357.00350.00357.005800020526000
2016-04-25349.00354.00349.00354.004600016187000
2016-04-22346.00352.00342.00352.003100010796000
2016-04-21346.00350.00345.00349.004600016000000
2016-04-20349.00349.00345.00346.00270009361000
2016-04-19349.00349.00343.00349.003300011430000
2016-04-18345.00345.00337.00342.00240008166000
2016-04-15344.00348.00344.00347.00160005538000
2016-04-14336.00346.00331.00346.004500015330000
2016-04-13325.00333.00325.00332.003200010572000
2016-04-12327.00332.00324.00325.00210006906000
2016-04-11334.00334.00320.00327.006100020057000
2016-04-08321.00335.00317.00331.006100019871000
2016-04-07321.00324.00321.00322.0090002903000
2016-04-06325.00325.00319.00321.003500011268000
2016-04-05334.00334.00321.00321.003600011660000
2016-04-04336.00336.00325.00333.007700025426000
2016-04-01347.00347.00322.00330.0010900036526000
2016-03-31356.00357.00350.00352.00280009897000
2016-03-30360.00361.00354.00356.003000010711000
2016-03-29360.00363.00356.00360.004000014396000
2016-03-28366.00367.00357.00361.005500019917000
2016-03-25366.00369.00354.00360.008900032356000
2016-03-24352.00360.00352.00359.007000024892000
2016-03-23351.00352.00349.00352.002900010181000
2016-03-22345.00349.00345.00349.003000010420000
2016-03-18342.00345.00340.00344.003400011680000
2016-03-17345.00345.00340.00342.00250008543000
2016-03-16344.00344.00340.00340.00200006830000
2016-03-15340.00350.00340.00344.005500018960000

   ※ 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