[6747 東証2部] KIホールディングス 日足 時系列データ

[6747 東証2部] KIホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11400.00424.00386.00417.00360000145607000
2017-12-08385.00390.00373.00383.0022000083969000
2017-12-07370.00386.00370.00385.00448000168120000
2017-12-06359.00368.00353.00364.0026200093970000
2017-12-05335.00356.00326.00354.0022700078274000
2017-12-04335.00338.00330.00333.0010900036107000
2017-12-01331.00339.00322.00333.0011900039292000
2017-11-30335.00339.00329.00331.0024700082334000
2017-11-29310.00336.00310.00335.0027900090857000
2017-11-28309.00314.00309.00312.004400013688000
2017-11-27316.00316.00309.00309.004600014371000
2017-11-24302.00308.00302.00308.005200015893000
2017-11-22302.00304.00299.00299.004600013888000
2017-11-21298.00300.00298.00299.00160004795000
2017-11-20298.00299.00297.00297.00240007152000
2017-11-17301.00301.00298.00298.00190005689000
2017-11-16298.00302.00298.00300.00140004197000
2017-11-15304.00304.00296.00299.008100024345000
2017-11-14304.00307.00302.00304.00170005180000
2017-11-13309.00309.00302.00303.004400013435000
2017-11-10309.00312.00308.00310.004200013025000
2017-11-09317.00317.00308.00308.0013700043060000
2017-11-08319.00319.00315.00317.004000012729000
2017-11-07314.00317.00311.00315.005800018226000
2017-11-06315.00317.00313.00314.005300016683000
2017-11-02317.00318.00311.00315.0011200035262000
2017-11-01315.00318.00314.00314.009100028803000
2017-10-31315.00317.00312.00314.003700011671000
2017-10-30317.00322.00311.00314.0012600039986000
2017-10-27315.00319.00312.00316.0018200057486000
2017-10-26319.00330.00299.00308.001196000376050000
2017-10-25277.00279.00276.00279.004800013362000
2017-10-24273.00275.00273.00275.00250006856000
2017-10-23279.00279.00272.00275.00340009319000
2017-10-20276.00276.00275.00275.0080002204000
2017-10-19277.00280.00276.00280.0080002218000
2017-10-18278.00278.00276.00276.00190005259000
2017-10-17282.00282.00275.00276.00270007489000
2017-10-16289.00289.00282.00282.0070002015000
2017-10-13286.00286.00278.00281.00240006735000
2017-10-12284.00284.00284.00284.002000568000
2017-10-11282.00284.00282.00283.0060001698000
2017-10-10288.00288.00282.00283.00100002840000
2017-10-06295.00295.00283.00288.005400015699000
2017-10-05281.00305.00281.00290.0010000029160000
2017-10-04279.00280.00279.00280.00270007546000
2017-10-03275.00279.00275.00279.006000016637000
2017-10-02272.00273.00272.00273.0090002451000
2017-09-29272.00272.00272.00272.0040001088000
2017-09-28270.00272.00268.00272.00270007285000
2017-09-27270.00270.00268.00270.00230006198000
2017-09-26273.00273.00273.00273.0090002457000
2017-09-25274.00274.00273.00273.0050001367000
2017-09-22273.00273.00271.00271.0080002176000
2017-09-21270.00279.00270.00275.005600015330000
2017-09-20270.00270.00270.00270.0060001620000
2017-09-19268.00272.00268.00270.00170004593000
2017-09-15265.00267.00265.00267.00130003465000
2017-09-14264.00273.00264.00267.00320008592000
2017-09-13265.00268.00265.00265.00290007690000
2017-09-12264.00267.00264.00265.00370009785000
2017-09-11265.00266.00259.00261.005000013177000
2017-09-08267.00267.00266.00266.0050001334000
2017-09-07263.00273.00263.00270.0023900063025000
2017-09-06263.00264.00262.00262.00260006834000
2017-09-05265.00266.00252.00260.004600011996000
2017-09-04267.00267.00265.00265.0090002393000
2017-09-01272.00272.00264.00264.0010900029039000
2017-08-31272.00272.00271.00271.00170004618000
2017-08-30272.00274.00271.00272.00180004892000
2017-08-29273.00274.00272.00272.0080002181000
2017-08-28273.00275.00272.00275.00140003824000
2017-08-25271.00272.00271.00272.00130003527000
2017-08-24271.00271.00271.00271.003000813000
2017-08-23272.00272.00271.00271.00240006515000
2017-08-22272.00272.00271.00272.003000815000
2017-08-21272.00272.00271.00271.00210005696000
2017-08-18277.00277.00272.00272.005300014499000
2017-08-17277.00277.00276.00277.0040001107000
2017-08-16280.00280.00277.00277.00110003069000
2017-08-15280.00282.00280.00282.00160004485000
2017-08-14285.00285.00280.00280.00180005053000
2017-08-10284.00286.00283.00286.00110003121000
2017-08-09285.00286.00285.00285.004100011695000
2017-08-08285.00286.00285.00286.00130003706000
2017-08-07290.00290.00287.00287.00110003184000
2017-08-04287.00287.00284.00287.00300008598000
2017-08-03289.00289.00283.00287.0028500080991000
2017-08-02290.00291.00288.00289.00210006067000
2017-08-01290.00290.00289.00290.00190005503000
2017-07-31293.00293.00289.00290.003500010166000
2017-07-28294.00294.00289.00291.005700016584000
2017-07-27296.00299.00293.00294.007300021589000
2017-07-26299.00320.00299.00311.009200028249000
2017-07-25295.00296.00295.00296.00140004137000
2017-07-24294.00296.00294.00295.00330009756000
2017-07-21295.00295.00294.00294.00150004422000
2017-07-20295.00295.00295.00295.002000590000
2017-07-19295.00295.00295.00295.003000885000
2017-07-1800
2017-07-14293.00293.00293.00293.0050001465000
2017-07-1300
2017-07-12295.00296.00291.00296.00180005275000
2017-07-11295.00298.00295.00298.00280008278000
2017-07-10293.00293.00290.00292.00120003497000
2017-07-0700
2017-07-06293.00294.00292.00292.005900017288000
2017-07-05291.00293.00290.00293.00100002912000
2017-07-04292.00292.00291.00291.003000875000
2017-07-0300
2017-06-30291.00292.00290.00292.00240006970000
2017-06-29291.00291.00290.00291.00320009291000
2017-06-28292.00292.00290.00292.00120003484000
2017-06-27291.00292.00290.00292.0080002332000
2017-06-26291.00291.00290.00290.0040001162000
2017-06-23291.00292.00288.00288.00150004342000
2017-06-22289.00291.00289.00291.0090002612000
2017-06-21289.00291.00289.00289.0050001449000
2017-06-20290.00291.00288.00288.006100017670000
2017-06-19290.00290.00284.00290.009400027037000
2017-06-16290.00290.00290.00290.00220006380000
2017-06-15291.00292.00290.00290.00110003202000
2017-06-14291.00292.00291.00292.003000874000
2017-06-13290.00291.00290.00291.0090002612000
2017-06-12290.00291.00290.00291.0040001161000
2017-06-09291.00291.00290.00290.0090002613000
2017-06-08292.00292.00290.00290.0070002035000
2017-06-07291.00292.00290.00292.00170004944000
2017-06-06290.00291.00290.00290.004300012471000
2017-06-05290.00291.00290.00290.00140004062000
2017-06-02292.00292.00290.00291.007000020322000
2017-06-01293.00293.00289.00292.004600013358000
2017-05-3100
2017-05-30290.00296.00290.00293.00120003504000
2017-05-29290.00290.00290.00290.0050001450000
2017-05-26294.00294.00289.00290.00230006680000
2017-05-25291.00293.00291.00293.00130003799000
2017-05-24291.00291.00290.00290.002000581000
2017-05-23290.00290.00289.00290.008800025504000
2017-05-22290.00292.00290.00292.002000582000
2017-05-19289.00292.00288.00288.00200005769000
2017-05-18290.00290.00288.00288.00310008962000
2017-05-17293.00293.00293.00293.002000586000
2017-05-16292.00295.00290.00293.004200012274000
2017-05-15291.00291.00290.00290.004300012487000
2017-05-12291.00293.00291.00292.0090002622000
2017-05-11292.00294.00292.00294.00150004384000
2017-05-10293.00293.00291.00291.00220006434000
2017-05-09292.00293.00291.00293.00140004086000
2017-05-08295.00295.00292.00292.00130003815000
2017-05-02290.00292.00290.00292.00320009286000
2017-05-01292.00292.00289.00290.00120003488000
2017-04-28294.00294.00292.00292.00140004105000
2017-04-27294.00295.00292.00294.00300008823000
2017-04-26288.00297.00283.00296.0013300038654000
2017-04-25274.00282.00274.00280.00270007459000
2017-04-24276.00276.00274.00274.00130003569000
2017-04-21272.00274.00270.00274.00260007057000
2017-04-20271.00271.00269.00271.00110002972000
2017-04-19273.00273.00269.00270.00210005679000
2017-04-18273.00273.00270.00271.00130003529000
2017-04-17266.00270.00266.00270.00280007521000
2017-04-14267.00267.00265.00265.00300007968000
2017-04-13270.00270.00270.00270.00160004320000
2017-04-12273.00273.00270.00270.00190005150000
2017-04-11270.00272.00270.00272.00160004330000
2017-04-10273.00279.00271.00272.00250006845000
2017-04-07272.00275.00271.00274.00170004646000
2017-04-06280.00280.00266.00269.0015600042339000
2017-04-05286.00286.00280.00280.007800022064000
2017-04-04288.00290.00287.00287.006900019948000
2017-04-03293.00293.00289.00291.00180005234000
2017-03-31302.00304.00286.00286.009400027954000
2017-03-30298.00303.00298.00303.0013300039678000
2017-03-29296.00300.00296.00297.00300008907000
2017-03-28303.00305.00293.00300.007600022847000
2017-03-27314.00315.00304.00304.009800030181000
2017-03-24325.00325.00325.00325.002000650000
2017-03-23323.00323.00321.00321.002000644000
2017-03-22327.00327.00320.00321.00200006433000
2017-03-21329.00329.00327.00327.0040001311000
2017-03-17329.00329.00329.00329.001000329000
2017-03-16332.00333.00329.00329.0060001984000
2017-03-15335.00335.00329.00332.00120003984000
2017-03-14335.00335.00331.00335.00150005001000
2017-03-13340.00340.00336.00337.0030001013000
2017-03-10337.00340.00335.00335.0080002700000
2017-03-09337.00340.00335.00340.00100003385000
2017-03-08340.00340.00334.00335.00140004741000
2017-03-07330.00336.00330.00335.0080002670000
2017-03-06339.00339.00331.00331.00130004330000
2017-03-03334.00334.00332.00332.0040001334000
2017-03-02326.00343.00325.00334.007100023733000
2017-03-01320.00324.00320.00322.00170005476000
2017-02-28318.00325.00318.00320.00310009935000
2017-02-27331.00331.00306.00315.005800018351000
2017-02-24336.00336.00327.00327.004800015876000
2017-02-23330.00330.00330.00330.00100003300000
2017-02-22333.00336.00333.00336.0050001668000
2017-02-21336.00336.00336.00336.0060002016000
2017-02-20328.00337.00328.00337.00110003662000
2017-02-17326.00336.00326.00336.00280009243000
2017-02-16323.00329.00320.00329.006900022348000
2017-02-15325.00325.00320.00322.004000012829000
2017-02-14325.00325.00323.00323.00220007130000
2017-02-13333.00333.00320.00326.004500014668000
2017-02-10326.00333.00326.00333.004700015487000
2017-02-09323.00327.00323.00323.00100003237000
2017-02-08329.00329.00322.00329.0060001967000
2017-02-07330.00330.00327.00327.00100003297000
2017-02-06327.00327.00326.00326.00100003264000
2017-02-03325.00325.00319.00322.004000012829000
2017-02-02329.00329.00322.00323.004200013648000
2017-02-01330.00333.00330.00331.0070002321000
2017-01-31328.00329.00328.00329.00110003609000
2017-01-30330.00335.00329.00335.003800012560000
2017-01-27338.00338.00331.00331.005500018341000
2017-01-26337.00341.00332.00336.0014700049477000
2017-01-25346.00358.00346.00357.005000017691000
2017-01-24343.00344.00342.00344.00150005145000
2017-01-23344.00345.00339.00339.00210007193000
2017-01-20346.00348.00345.00348.00130004507000
2017-01-19344.00344.00341.00341.0060002058000
2017-01-18346.00346.00338.00342.00260008857000
2017-01-17343.00350.00341.00341.005600019238000
2017-01-16340.00340.00338.00339.00120004072000
2017-01-13345.00345.00345.00345.009700033465000
2017-01-12351.00351.00346.00346.00190006609000
2017-01-11353.00359.00350.00353.008000028272000
2017-01-10353.00353.00345.00345.00250008787000
2017-01-06344.00346.00344.00346.00190006544000
2017-01-05340.00346.00328.00346.004300014548000
2017-01-04338.00342.00338.00340.0060002037000
2016-12-30333.00338.00333.00338.00140004695000
2016-12-29338.00340.00333.00333.00190006395000
2016-12-28335.00341.00333.00341.00180006043000
2016-12-27338.00341.00333.00337.0022800076792000
2016-12-26345.00345.00337.00341.004300014721000
2016-12-22349.00349.00339.00340.004500015539000
2016-12-21355.00355.00348.00348.00260009143000
2016-12-20359.00359.00355.00355.00230008202000
2016-12-19360.00360.00356.00360.00160005738000
2016-12-16360.00362.00358.00360.003100011158000
2016-12-15358.00366.00355.00365.0014100050777000
2016-12-14345.00352.00339.00348.008700029983000
2016-12-13346.00346.00340.00342.00240008236000
2016-12-12345.00355.00344.00348.007800027137000
2016-12-09340.00345.00337.00345.003700012597000
2016-12-08339.00344.00338.00340.006100020832000
2016-12-07337.00337.00335.00336.00150005046000

   ※ 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