[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 
2017-08-23591.00594.00585.00587.005700033538000
2017-08-22583.00594.00576.00588.008800051458000
2017-08-21581.00593.00579.00580.007700045003000
2017-08-18594.00594.00580.00581.006800039835000
2017-08-17593.00597.00590.00592.004400026132000
2017-08-16599.00603.00592.00593.006500038752000
2017-08-15588.00598.00587.00596.006000035674000
2017-08-14580.00590.00580.00581.007600044277000
2017-08-10585.00589.00583.00587.007600044504000
2017-08-09588.00591.00582.00586.009500055553000
2017-08-08609.00609.00590.00595.0015400091673000
2017-08-07618.00618.00586.00611.00256000154419000
2017-08-04623.00629.00614.00620.0013700084977000
2017-08-03610.00617.00604.00614.00180000110077000
2017-08-02600.00620.00600.00611.00199000121722000
2017-08-01612.00616.00592.00597.00306000183793000
2017-07-31626.00626.00607.00615.00234000144008000
2017-07-28647.00647.00629.00634.0010500066619000
2017-07-27650.00652.00643.00647.00190000122916000
2017-07-26639.00649.00637.00646.00198000127188000
2017-07-25645.00649.00635.00636.00230000147599000
2017-07-24638.00646.00624.00642.0014300091027000
2017-07-21624.00639.00622.00635.00179000112982000
2017-07-20630.00638.00622.00624.00282000177374000
2017-07-19594.00630.00594.00630.00408000253091000
2017-07-18595.00597.00588.00594.0011000065211000
2017-07-14604.00604.00597.00598.0010300061815000
2017-07-13605.00610.00599.00604.0010800065230000
2017-07-12597.00613.00597.00605.00232000139944000
2017-07-11616.00616.00601.00605.00167000101665000
2017-07-10596.00621.00594.00618.00389000236422000
2017-07-07580.00593.00580.00589.0016800098491000
2017-07-06588.00600.00580.00587.00252000148656000
2017-07-05571.00587.00571.00586.00203000118083000
2017-07-04590.00590.00565.00571.00193000111057000
2017-07-03598.00610.00575.00580.00398000234619000
2017-06-30555.00590.00555.00589.00411000235872000
2017-06-29545.00556.00545.00552.0014300078814000
2017-06-28554.00554.00542.00542.0010300056370000
2017-06-27557.00561.00548.00554.00228000126352000
2017-06-26553.00557.00549.00549.0012600069606000
2017-06-23556.00564.00556.00563.008800049263000
2017-06-22553.00568.00553.00558.0016000089686000
2017-06-21543.00572.00543.00557.00310000172976000
2017-06-20535.00548.00535.00545.0014600079162000
2017-06-19527.00536.00527.00534.0010100053725000
2017-06-16519.00532.00515.00532.0013200068801000
2017-06-15510.00520.00508.00510.0011400058427000
2017-06-14525.00529.00520.00520.0011100058103000
2017-06-13535.00540.00528.00528.0010800057690000
2017-06-12539.00543.00535.00536.0011300060849000
2017-06-09550.00556.00538.00540.00188000102679000
2017-06-08569.00569.00549.00549.0017200096031000
2017-06-07529.00572.00527.00572.00379000209832000
2017-06-06528.00536.00527.00533.008900047323000
2017-06-05529.00543.00526.00535.0015000080240000
2017-06-02533.00537.00524.00536.0018500098586000
2017-06-01536.00541.00533.00538.0010300055446000
2017-05-31527.00546.00521.00543.00200000107046000
2017-05-30550.00550.00531.00531.0016600089345000
2017-05-29532.00558.00532.00555.0017600096287000
2017-05-26548.00548.00531.00540.0017900096609000
2017-05-25540.00551.00540.00549.00186000101577000
2017-05-24527.00540.00527.00536.0018500098917000
2017-05-23525.00527.00522.00526.008000042030000
2017-05-22513.00521.00513.00520.007800040345000
2017-05-19514.00517.00506.00515.008200041982000
2017-05-18515.00520.00501.00516.0014800076227000
2017-05-17524.00526.00521.00525.0013400070203000
2017-05-16522.00528.00518.00526.0015500081054000
2017-05-15510.00532.00502.00522.00477000248928000
2017-05-12486.00510.00483.00502.00294000145150000
2017-05-11482.00489.00482.00489.0012800062194000
2017-05-10480.00487.00474.00482.0019900095945000
2017-05-09467.00477.00464.00477.00226000106562000
2017-05-08460.00467.00459.00467.0010300047761000
2017-05-02451.00458.00451.00456.0010000045620000
2017-05-01454.00456.00451.00455.005500024969000
2017-04-28451.00457.00448.00454.0019100086417000
2017-04-27439.00452.00438.00452.00350000155669000
2017-04-26436.00439.00434.00437.0015100065886000
2017-04-25423.00427.00423.00427.007000029769000
2017-04-24422.00424.00420.00423.003400014357000
2017-04-21410.00414.00410.00414.005200021425000
2017-04-20409.00412.00406.00407.004200017152000
2017-04-19401.00408.00399.00405.003100012537000
2017-04-18400.00404.00400.00401.003300013241000
2017-04-17396.00404.00396.00399.003800015188000
2017-04-14404.00411.00400.00401.005200021014000
2017-04-13400.00409.00400.00404.003800015379000
2017-04-12409.00411.00403.00406.005800023635000
2017-04-11411.00412.00407.00409.0010100041360000
2017-04-10410.00412.00408.00411.004800019693000
2017-04-07403.00409.00401.00404.004600018645000
2017-04-06409.00410.00400.00402.006300025485000
2017-04-05413.00415.00413.00413.007600031425000
2017-04-04426.00429.00414.00421.008200034648000
2017-04-03435.00435.00423.00423.006200026647000
2017-03-31437.00442.00430.00430.007200031359000
2017-03-30431.00437.00431.00437.003700016079000
2017-03-29437.00440.00429.00436.003100013459000
2017-03-28432.00435.00431.00435.005000021672000
2017-03-27433.00433.00426.00429.006800029288000
2017-03-24430.00433.00426.00432.007300031420000
2017-03-23428.00428.00424.00428.005000021365000
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

   ※ 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