[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 
2016-12-07337.00337.00335.00336.00150005046000
2016-12-06332.00334.00331.00332.00280009305000
2016-12-05328.00332.00328.00332.00160005290000
2016-12-02330.00331.00330.00330.00130004294000
2016-12-01330.00333.00330.00330.00220007277000
2016-11-30330.00331.00327.00327.00200006584000
2016-11-29327.00329.00327.00329.0040001310000
2016-11-28332.00332.00328.00331.00160005299000
2016-11-25339.00339.00324.00331.007700025485000
2016-11-24330.00338.00329.00335.007000023367000
2016-11-22326.00326.00325.00325.003000976000
2016-11-21323.00324.00320.00322.00160005151000
2016-11-18325.00326.00319.00324.0014800048040000
2016-11-17325.00325.00318.00318.003200010307000
2016-11-16312.00335.00312.00326.0014000043971000
2016-11-15310.00311.00307.00309.00230007118000
2016-11-14310.00311.00310.00310.00120003721000
2016-11-11311.00314.00309.00309.00120003730000
2016-11-10309.00314.00308.00310.00200006186000
2016-11-09319.00319.00293.00301.004300013051000
2016-11-08314.00315.00306.00314.005400016797000
2016-11-07315.00315.00310.00315.00220006878000
2016-11-04315.00315.00310.00310.00290009023000
2016-11-02323.00323.00315.00315.00280008922000
2016-11-01329.00329.00321.00323.00190006147000
2016-10-31326.00326.00321.00322.00220007112000
2016-10-28323.00325.00321.00325.00120003882000
2016-10-27330.00330.00321.00326.004300014037000
2016-10-26339.00339.00328.00332.003100010290000
2016-10-25336.00341.00328.00339.0011700039014000
2016-10-24347.00353.00347.00353.004900017147000
2016-10-21346.00346.00342.00344.0080002753000
2016-10-20347.00347.00340.00342.00200006843000
2016-10-19344.00344.00340.00341.0070002395000
2016-10-18348.00348.00343.00344.0050001726000
2016-10-17341.00343.00339.00343.0080002725000
2016-10-14343.00344.00339.00341.005400018424000
2016-10-13344.00346.00344.00345.0050001727000
2016-10-12347.00347.00344.00344.00120004155000
2016-10-11346.00350.00346.00350.00110003837000
2016-10-07350.00350.00346.00346.004700016278000
2016-10-06354.00354.00350.00350.00160005651000
2016-10-05347.00350.00346.00350.0050001737000
2016-10-04349.00350.00345.00347.00210007308000
2016-10-03352.00353.00351.00353.0090003168000
2016-09-30354.00355.00350.00352.004700016617000
2016-09-29350.00354.00350.00354.00130004557000
2016-09-28340.00350.00340.00350.00100003469000
2016-09-27352.00355.00350.00355.0090003167000
2016-09-26358.00358.00356.00356.00100003574000
2016-09-23362.00362.00352.00358.00120004276000
2016-09-21352.00356.00352.00354.0060002118000
2016-09-20352.00353.00352.00353.0080002817000
2016-09-16350.00352.00348.00350.003400011878000
2016-09-15346.00350.00346.00350.00240008325000
2016-09-14351.00352.00349.00349.007500026295000
2016-09-13360.00360.00351.00351.003000010691000
2016-09-12361.00368.00355.00363.002800010146000
2016-09-09363.00368.00362.00367.00200007284000
2016-09-08364.00364.00363.00363.00110004003000
2016-09-07363.00368.00360.00364.003800013849000
2016-09-06352.00361.00351.00355.004800016925000
2016-09-05352.00355.00350.00355.00130004575000
2016-09-02359.00360.00351.00352.00180006408000
2016-09-01358.00370.00358.00359.00200007260000
2016-08-31361.00362.00357.00357.003800013719000
2016-08-30367.00368.00365.00368.0060002197000
2016-08-29365.00376.00357.00367.005400019941000
2016-08-26377.00383.00365.00367.003900014585000
2016-08-25360.00384.00357.00384.0014700053176000
2016-08-24386.00396.00363.00368.004900018567000
2016-08-23399.00399.00386.00386.007700030308000
2016-08-22355.00383.00355.00378.0014200052435000
2016-08-19323.00380.00323.00355.0010900038010000
2016-08-18324.00328.00323.00323.00270008780000
2016-08-17322.00322.00316.00318.0040001277000
2016-08-16319.00319.00315.00317.00150004765000
2016-08-1500
2016-08-12314.00319.00314.00319.0070002210000
2016-08-10315.00318.00315.00317.00280008828000
2016-08-09315.00315.00315.00315.001000315000
2016-08-08318.00319.00316.00319.00100003169000
2016-08-05319.00319.00317.00317.00110003507000
2016-08-04316.00320.00313.00319.0060001901000
2016-08-03311.00311.00308.00311.0080002474000
2016-08-02316.00316.00309.00316.00120003766000
2016-08-01320.00323.00320.00323.0040001288000
2016-07-29319.00326.00308.00316.004200013261000
2016-07-28310.00315.00303.00315.005600017283000
2016-07-27333.00336.00331.00334.00260008658000
2016-07-26329.00330.00328.00330.00180005929000
2016-07-25323.00326.00323.00325.00230007447000
2016-07-22324.00328.00324.00325.00200006509000
2016-07-21325.00329.00318.00323.00230007456000
2016-07-20320.00325.00320.00320.00110003543000
2016-07-19330.00330.00321.00322.0060001944000
2016-07-15334.00335.00327.00330.006100020327000
2016-07-14324.00330.00324.00330.0050001637000
2016-07-13328.00328.00324.00324.00100003259000
2016-07-12325.00327.00322.00327.0080002605000
2016-07-11321.00325.00318.00321.0090002883000
2016-07-08321.00322.00316.00316.00160005114000
2016-07-07317.00318.00312.00314.00240007572000
2016-07-06321.00322.00314.00317.003700011831000
2016-07-05319.00320.00317.00318.0080002548000
2016-07-04320.00323.00320.00323.0080002566000
2016-07-01322.00323.00320.00323.00240007728000
2016-06-30311.00318.00311.00315.00310009770000
2016-06-29310.00310.00305.00307.00210006484000
2016-06-28291.00297.00291.00297.0060001752000
2016-06-27301.00301.00291.00291.00170005040000
2016-06-24307.00307.00282.00286.006400018561000
2016-06-23303.00305.00303.00305.003000911000
2016-06-22306.00307.00300.00300.00110003344000
2016-06-21299.00310.00299.00310.00170005223000
2016-06-20295.00302.00295.00299.00160004773000
2016-06-17296.00298.00290.00295.00170004998000
2016-06-16304.00304.00286.00288.004500013271000
2016-06-15291.00309.00291.00299.003400010218000
2016-06-14302.00303.00290.00291.007700022924000
2016-06-13314.00314.00300.00302.0017200053270000
2016-06-10316.00318.00312.00314.00160005036000
2016-06-09316.00318.00316.00317.0040001269000
2016-06-08320.00320.00315.00316.00170005371000
2016-06-07319.00320.00313.00320.00290009180000
2016-06-06315.00315.00313.00313.00180005658000
2016-06-03322.00322.00322.00322.003500011270000
2016-06-02330.00330.00322.00322.00120003912000
2016-06-01334.00334.00321.00326.00150004893000
2016-05-31338.00338.00328.00328.00100003335000
2016-05-30324.00335.00324.00335.004200013827000
2016-05-27323.00325.00321.00321.00110003552000
2016-05-26323.00326.00319.00323.003800012222000
2016-05-25312.00312.00310.00310.008500026513000
2016-05-24310.00310.00310.00310.0050001550000
2016-05-23307.00310.00306.00310.00240007410000
2016-05-20295.00314.00295.00314.003600011076000
2016-05-19301.00303.00290.00290.004700014027000
2016-05-18303.00304.00299.00299.004200012674000
2016-05-17305.00310.00304.00307.004400013488000
2016-05-16320.00320.00305.00305.00200006252000
2016-05-13319.00320.00318.00320.00110003509000
2016-05-12319.00319.00318.00318.00150004783000
2016-05-11316.00319.00316.00319.00130004119000
2016-05-10310.00311.00310.00310.00160004964000
2016-05-09309.00310.00301.00310.00130003950000
2016-05-06308.00308.00300.00301.00250007595000
2016-05-02307.00307.00302.00306.0013200040474000
2016-04-28318.00323.00314.00314.00240007594000
2016-04-27322.00322.00315.00321.007300023423000
2016-04-26340.00340.00315.00321.008100027061000
2016-04-25333.00348.00331.00347.007700026293000
2016-04-22323.00325.00314.00325.00290009309000
2016-04-21329.00329.00323.00326.00110003573000
2016-04-20329.00329.00320.00329.00210006831000
2016-04-19314.00320.00313.00320.00130004104000
2016-04-18319.00319.00308.00310.00110003413000
2016-04-15314.00319.00314.00319.00150004762000
2016-04-14307.00319.00307.00313.009700029966000
2016-04-13302.00308.00301.00306.00120003647000
2016-04-12299.00304.00296.00299.00280008366000
2016-04-11298.00301.00297.00300.00200005977000
2016-04-08282.00302.00282.00302.00200005795000
2016-04-07296.00302.00285.00290.004800014114000
2016-04-06297.00301.00297.00300.005100015235000
2016-04-05317.00317.00300.00301.005200015889000
2016-04-04321.00323.00319.00319.00230007364000
2016-04-01340.00343.00313.00317.006000019610000
2016-03-31340.00344.00337.00338.003300011194000
2016-03-30345.00345.00340.00344.00150005135000
2016-03-29346.00350.00343.00350.0080002776000
2016-03-28345.00345.00338.00340.00250008530000
2016-03-25349.00349.00341.00341.00180006153000
2016-03-24350.00350.00349.00349.0040001398000
2016-03-23352.00353.00350.00350.00140004927000
2016-03-22347.00357.00347.00357.00120004234000
2016-03-18355.00355.00342.00347.003300011497000
2016-03-17360.00360.00351.00356.00120004279000
2016-03-16353.00353.00343.00351.00110003830000
2016-03-15352.00352.00346.00346.00220007688000
2016-03-14348.00358.00348.00358.00150005310000
2016-03-11338.00348.00338.00348.0060002043000
2016-03-10345.00345.00341.00342.00120004113000
2016-03-09349.00349.00343.00345.00190006597000
2016-03-08350.00359.00339.00346.003900013540000
2016-03-07353.00355.00342.00353.003700012886000
2016-03-04335.00363.00333.00356.006800023571000
2016-03-03329.00338.00325.00337.005900019621000
2016-03-02325.00329.00319.00323.007300023618000
2016-03-01312.00321.00311.00321.00160005076000
2016-02-29322.00324.00313.00315.003200010181000
2016-02-26307.00319.00303.00314.004800014901000
2016-02-25300.00308.00300.00307.00180005503000
2016-02-24300.00302.00293.00300.005400016123000
2016-02-23305.00306.00300.00305.00120003631000
2016-02-22296.00320.00296.00304.003900011939000
2016-02-19302.00302.00294.00296.005400016114000
2016-02-18295.00303.00294.00297.008500025311000
2016-02-17297.00302.00280.00288.0017600051190000
2016-02-16303.00310.00300.00304.004000012172000
2016-02-15299.00305.00291.00303.008700026054000
2016-02-12275.00291.00272.00283.0011300031559000
2016-02-10325.00325.00284.00302.0016500050036000
2016-02-09324.00324.00299.00301.0015000046269000
2016-02-08334.00334.00318.00334.0017400056696000
2016-02-05359.00373.00325.00334.0022900078436000
2016-02-04367.00371.00345.00352.0012800045651000
2016-02-03386.00387.00371.00375.007000026636000
2016-02-02412.00412.00397.00397.003800015290000
2016-02-01410.00414.00400.00412.004400017897000
2016-01-29406.00407.00390.00407.008200032616000
2016-01-28412.00415.00400.00411.0015900064710000
2016-01-27406.00429.00404.00428.007200029973000
2016-01-26415.00420.00400.00401.004500018480000
2016-01-25434.00438.00415.00415.004100017450000
2016-01-22395.00421.00395.00417.005300021448000
2016-01-21430.00432.00383.00383.009000037127000
2016-01-20456.00456.00426.00438.004000017592000
2016-01-19450.00454.00444.00454.00120005411000
2016-01-18454.00454.00425.00450.006800030033000
2016-01-15482.00484.00466.00470.003100014645000
2016-01-14481.00483.00474.00478.002900013844000
2016-01-13483.00504.00483.00495.002700013313000
2016-01-12494.00494.00478.00483.003500017060000
2016-01-08488.00501.00479.00500.0013500065996000
2016-01-07496.00500.00485.00490.003700018092000
2016-01-06510.00519.00490.00500.009600048411000
2016-01-05523.00523.00506.00510.00180009253000
2016-01-04535.00542.00521.00528.003100016298000
2015-12-30550.00550.00537.00544.003800020627000
2015-12-29551.00551.00538.00550.003100016880000
2015-12-28553.00555.00543.00555.002300012659000
2015-12-25542.00554.00518.00554.007500040160000
2015-12-24555.00555.00536.00550.008500046442000
2015-12-22552.00566.00540.00555.0012600070043000
2015-12-21513.00555.00509.00550.004500023681000
2015-12-18505.00527.00505.00521.007000036257000
2015-12-17495.00509.00491.00509.002500012453000
2015-12-16491.00491.00482.00482.002500012152000
2015-12-15491.00500.00471.00490.0010200049762000
2015-12-14511.00518.00492.00499.006100030788000
2015-12-11524.00528.00518.00519.002500013071000
2015-12-10513.00525.00513.00519.002700013989000
2015-12-09521.00533.00515.00518.003700019306000
2015-12-08538.00538.00522.00529.00150007977000
2015-12-07525.00538.00525.00532.004900026130000
2015-12-04530.00532.00520.00521.004100021552000
2015-12-03548.00548.00538.00540.005400029135000
2015-12-02543.00548.00522.00548.008500045375000
2015-12-01547.00550.00533.00542.006000032614000

   ※ 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