[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 
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
2016-03-14350.00352.00338.00340.009100031246000
2016-03-11345.00348.00345.00347.006500022490000
2016-03-10343.00348.00338.00348.004900016876000
2016-03-09343.00343.00339.00341.005700019456000
2016-03-08346.00348.00343.00343.003300011387000
2016-03-07342.00350.00342.00346.004600015968000
2016-03-04337.00346.00337.00344.00170005782000
2016-03-03336.00343.00336.00343.00250008489000
2016-03-02330.00345.00330.00341.006100020654000
2016-03-01337.00337.00324.00328.007400024353000
2016-02-29342.00348.00328.00344.00270009133000
2016-02-26351.00351.00340.00343.009800034010000
2016-02-25330.00345.00329.00344.007200024305000
2016-02-24321.00328.00321.00326.004900015927000
2016-02-23321.00323.00319.00321.00240007691000
2016-02-22318.00323.00317.00321.00260008310000
2016-02-19323.00323.00315.00318.003500011135000
2016-02-18326.00326.00322.00323.003700011981000
2016-02-17319.00324.00314.00316.007500023866000
2016-02-16309.00319.00309.00315.005500017371000
2016-02-15309.00315.00302.00313.004500013956000
2016-02-12301.00309.00301.00301.0014100042938000
2016-02-10317.00317.00305.00308.009300028914000
2016-02-09308.00311.00306.00309.008700026813000
2016-02-08310.00317.00310.00313.0014700046080000
2016-02-05339.00340.00334.00339.004000013490000
2016-02-04342.00348.00340.00347.004200014435000
2016-02-03349.00349.00342.00345.00230007927000
2016-02-02345.00352.00345.00350.00260009092000
2016-02-01345.00350.00344.00350.004300014906000
2016-01-29336.00343.00332.00340.003500011847000
2016-01-28337.00340.00335.00337.003000010112000
2016-01-27336.00338.00334.00337.006300021178000
2016-01-26331.00331.00328.00328.005700018801000
2016-01-25332.00334.00326.00333.004700015526000
2016-01-22324.00327.00317.00327.005100016478000
2016-01-21325.00327.00317.00317.004900015774000
2016-01-20333.00337.00326.00326.005200017173000
2016-01-19334.00334.00331.00333.00220007328000
2016-01-18329.00333.00325.00331.004000013238000
2016-01-15340.00342.00333.00333.003300011107000
2016-01-14335.00337.00330.00332.005200017290000
2016-01-13334.00340.00334.00338.003000010126000
2016-01-12351.00351.00330.00334.0012900044287000
2016-01-08339.00353.00339.00351.008800030510000
2016-01-07354.00354.00344.00345.006500022602000
2016-01-06361.00361.00352.00354.004200014907000
2016-01-05354.00360.00354.00357.00240008580000
2016-01-04364.00366.00356.00356.002800010073000
2015-12-30364.00366.00363.00363.003300012030000
2015-12-29361.00364.00358.00362.003700013376000
2015-12-28356.00368.00355.00361.003900014000000
2015-12-25359.00359.00355.00356.008500030419000
2015-12-24361.00362.00351.00355.008400029886000
2015-12-22358.00359.00356.00356.003600012878000
2015-12-21352.00354.00347.00354.005300018643000
2015-12-18358.00364.00355.00357.005200018668000
2015-12-17361.00361.00356.00358.004300015385000
2015-12-16359.00359.00351.00355.006300022281000
2015-12-15360.00360.00351.00351.003700013146000
2015-12-14358.00361.00356.00360.005600020089000
2015-12-11370.00370.00359.00363.0017200063234000
2015-12-10360.00360.00351.00354.007500026687000
2015-12-09361.00363.00359.00360.008200029596000
2015-12-08372.00372.00361.00363.006500023766000
2015-12-07377.00377.00370.00371.003700013839000
2015-12-04374.00374.00371.00374.006000022385000
2015-12-03378.00378.00374.00377.009400035448000

   ※ 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