[6765 東証1部] ケンウッド 日足 時系列データ

[6765 東証1部] ケンウッド (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-2476.0079.0076.0079.001613000125062000
2008-09-2278.0081.0078.0079.001492000117657000
2008-09-1980.0081.0075.0078.003351000259453000
2008-09-1875.0079.0072.0077.003170000240014000
2008-09-1771.0079.0070.0078.006533000490812000
2008-09-1668.0071.0064.0069.003441000234598000
2008-09-1271.0074.0071.0073.003250000233959000
2008-09-1174.0076.0069.0071.003773000273126000
2008-09-1077.0077.0074.0075.004194000316126000
2008-09-0982.0082.0079.0079.002207000176777000
2008-09-0884.0085.0081.0081.002430000203531000
2008-09-0583.0084.0080.0081.003505000288091000
2008-09-0495.0096.0088.0088.002350000214941000
2008-09-0393.0096.0093.0096.001079000102171000
2008-09-0294.0095.0092.0093.0094600088486000
2008-09-0195.0095.0093.0093.0051500048395000
2008-08-2993.0096.0093.0096.002007000188754000
2008-08-2892.0094.0091.0091.0091300083897000
2008-08-2793.0094.0091.0093.0059800055223000
2008-08-2694.0095.0092.0094.001229000114883000
2008-08-2594.0097.0094.0096.003612000344288000
2008-08-2295.0096.0091.0092.002163000201028000
2008-08-2198.0098.0095.0095.001391000134644000
2008-08-2098.0098.0097.0098.0085800083444000
2008-08-1999.0099.0097.0098.0093100091229000
2008-08-1898.00101.0097.0099.0090800090447000
2008-08-1599.0099.0096.0099.001146000111418000
2008-08-1498.00100.0098.0098.0085900084732000
2008-08-13101.00102.0098.0099.001556000154655000
2008-08-12103.00105.00102.00103.002378000247237000
2008-08-11101.00103.00100.00103.001550000157455000
2008-08-0897.00100.0096.00100.001947000191338000
2008-08-07102.00102.0097.0097.001819000179464000
2008-08-06100.00102.0099.00101.001393000140660000
2008-08-0598.00100.0098.0098.001676000165169000
2008-08-04100.00101.0098.0099.001433000141577000
2008-08-01103.00103.00100.00101.001214000123038000
2008-07-31105.00106.00102.00103.00993000102776000
2008-07-30103.00106.00103.00105.001467000153250000
2008-07-29103.00105.00102.00102.002334000241943000
2008-07-28107.00107.00104.00105.001668000175413000
2008-07-25106.00106.00104.00105.001499000157725000
2008-07-24104.00108.00103.00108.002525000267783000
2008-07-23102.00104.00101.00102.003067000313518000
2008-07-22102.00103.0097.00100.003717000370557000
2008-07-18106.00106.00100.00100.002768000283716000
2008-07-17107.00108.00105.00106.001388000147776000
2008-07-16106.00106.00103.00104.001561000162977000
2008-07-15107.00108.00106.00107.001560000166564000
2008-07-14108.00110.00106.00108.001559000169415000
2008-07-11107.00110.00106.00107.001933000208166000
2008-07-10108.00109.00106.00107.002505000267454000
2008-07-09112.00113.00108.00108.001500000165457000
2008-07-08114.00114.00109.00110.001650000183338000
2008-07-07112.00116.00112.00114.001488000169620000
2008-07-04109.00114.00109.00114.002538000285450000
2008-07-03110.00111.00107.00110.002340000255181000
2008-07-02113.00113.00111.00112.001314000147059000
2008-07-01116.00116.00112.00112.001711000194402000
2008-06-30115.00116.00114.00115.001071000122845000
2008-06-27114.00116.00111.00115.002709000309612000
2008-06-26121.00121.00117.00117.001722000204101000
2008-06-25121.00124.00118.00121.004704000570668000
2008-06-24120.00121.00118.00121.002074000248486000
2008-06-23115.00121.00113.00121.006173000728352000
2008-06-20116.00116.00113.00114.001872000213924000
2008-06-19117.00118.00115.00115.001743000202241000
2008-06-18117.00120.00117.00118.001641000194392000
2008-06-17121.00121.00117.00118.001954000233300000
2008-06-16119.00122.00118.00122.001401000168378000
2008-06-13119.00119.00116.00117.001713000201408000
2008-06-12117.00119.00116.00119.001942000228513000
2008-06-11119.00120.00117.00118.001752000207167000
2008-06-10124.00124.00119.00120.001826000222140000
2008-06-09120.00123.00119.00122.002441000296395000
2008-06-06129.00129.00124.00124.002736000345838000
2008-06-05123.00127.00122.00126.007231000904797000
2008-06-04120.00122.00119.00121.003414000410924000
2008-06-03115.00120.00115.00120.003036000358340000
2008-06-02115.00116.00114.00116.001281000147791000
2008-05-30113.00116.00111.00116.002406000272574000
2008-05-29109.00113.00109.00113.003175000352776000
2008-05-28113.00113.00107.00107.006230000680967000
2008-05-27115.00115.00112.00112.001744000196977000
2008-05-26119.00119.00114.00114.002078000242397000
2008-05-23119.00122.00119.00119.003504000421954000
2008-05-22117.00118.00116.00117.002452000286873000
2008-05-21119.00120.00117.00118.004109000486036000
2008-05-20119.00121.00118.00119.001643000196398000
2008-05-19124.00124.00118.00119.003568000428658000
2008-05-16124.00126.00123.00125.002271000282848000
2008-05-15121.00124.00121.00124.001893000232602000
2008-05-14125.00125.00120.00122.004524000552225000
2008-05-13133.00136.00125.00126.00102590001343725000
2008-05-12130.00134.00127.00133.005135000671257000
2008-05-09132.00134.00127.00129.002962000384898000
2008-05-08127.00134.00126.00132.003400000445685000
2008-05-07129.00131.00127.00128.002378000305539000
2008-05-02125.00127.00124.00125.001706000213528000
2008-05-01128.00128.00122.00124.003754000473027000
2008-04-30119.00126.00118.00123.003732000458884000
2008-04-28119.00121.00118.00119.001784000213466000
2008-04-25118.00120.00117.00117.001306000154581000
2008-04-24120.00121.00117.00117.001573000185868000
2008-04-23120.00121.00116.00119.002404000286450000
2008-04-22116.00122.00115.00120.004639000555702000
2008-04-21116.00118.00115.00116.002083000242685000
2008-04-18114.00117.00113.00114.001865000213865000
2008-04-17114.00115.00113.00115.001653000188426000
2008-04-16113.00120.00112.00112.007280000846299000
2008-04-15111.00112.00110.00111.00947000105017000
2008-04-14109.00112.00109.00112.001184000131259000
2008-04-11111.00112.00109.00112.001830000202350000
2008-04-10114.00115.00109.00110.002943000329731000
2008-04-09113.00115.00112.00115.003473000394571000
2008-04-08114.00120.00112.00112.004794000559144000
2008-04-07112.00115.00111.00114.00961000108400000
2008-04-04115.00115.00111.00111.0086000097479000
2008-04-03114.00116.00114.00116.001304000149965000
2008-04-02116.00117.00113.00116.001688000194658000
2008-04-01113.00114.00110.00114.001095000123422000
2008-03-31112.00113.00108.00110.001387000152895000
2008-03-28116.00117.00112.00114.001874000213285000
2008-03-27110.00117.00109.00116.002215000252794000
2008-03-26111.00112.00109.00111.0069000076174000
2008-03-25115.00117.00110.00112.004106000464740000
2008-03-24107.00110.00107.00108.001120000121985000
2008-03-21105.00107.00104.00107.001821000192291000
2008-03-19106.00106.00102.00104.001825000189260000
2008-03-18103.00103.00100.00101.001810000184284000
2008-03-17102.00103.00100.00102.001609000162412000
2008-03-14107.00108.00105.00105.002345000249926000
2008-03-13110.00110.00105.00106.001286000138423000
2008-03-12115.00115.00111.00112.001294000146423000
2008-03-11104.00108.00103.00107.001098000115933000
2008-03-10110.00112.00105.00106.001586000171867000
2008-03-07111.00114.00110.00111.001323000148121000
2008-03-06112.00114.00111.00114.001114000125114000
2008-03-05112.00113.00110.00110.0063200070072000
2008-03-04112.00112.00110.00111.0068100075503000
2008-03-03112.00113.00110.00112.001558000173520000
2008-02-29116.00117.00115.00115.001053000121676000
2008-02-28116.00118.00115.00118.00938000109459000
2008-02-27118.00118.00116.00117.00884000103447000
2008-02-26121.00122.00114.00115.002850000335415000
2008-02-25117.00120.00117.00120.001368000162417000
2008-02-22116.00117.00115.00116.001207000139669000
2008-02-21115.00118.00115.00117.001044000121442000
2008-02-20118.00119.00114.00114.001188000137556000
2008-02-19118.00120.00117.00118.001165000137352000
2008-02-18114.00119.00114.00118.002091000244921000
2008-02-15112.00115.00111.00114.001189000133734000
2008-02-14111.00113.00111.00113.001238000138550000
2008-02-13111.00112.00108.00108.001240000136044000
2008-02-12110.00111.00109.00109.001152000126723000
2008-02-08116.00117.00111.00111.0081600092399000
2008-02-07117.00117.00112.00116.00961000110307000
2008-02-06115.00118.00115.00115.001448000167752000
2008-02-05123.00123.00121.00122.001438000175910000
2008-02-04125.00125.00123.00124.00930000115343000
2008-02-01125.00126.00121.00122.001694000209865000
2008-01-31117.00123.00116.00123.002221000266919000
2008-01-30121.00124.00118.00120.003989000479785000
2008-01-29116.00120.00111.00118.004225000487807000
2008-01-28115.00115.00109.00109.001586000177272000
2008-01-25110.00115.00109.00115.002453000272900000
2008-01-24105.00109.00104.00108.002358000252001000
2008-01-23106.00109.00102.00103.002591000270709000
2008-01-22104.00106.00102.00102.002064000214229000
2008-01-21113.00114.00108.00108.002241000247890000
2008-01-18104.00115.00103.00112.002990000325109000
2008-01-17106.00109.00104.00108.004329000461258000
2008-01-16107.00114.00104.00104.004818000519599000
2008-01-15126.00127.00116.00117.003014000362859000
2008-01-11129.00131.00126.00126.001993000255593000
2008-01-10131.00131.00129.00129.001357000176565000
2008-01-09126.00131.00126.00131.001857000238321000
2008-01-08131.00132.00129.00130.001697000220806000
2008-01-07133.00133.00129.00132.001644000216127000
2008-01-04137.00139.00132.00132.002084000281299000
2007-12-28144.00145.00141.00141.001691000241890000
2007-12-27144.00148.00142.00148.003464000503274000
2007-12-26140.00144.00139.00142.001965000278200000
2007-12-25142.00143.00138.00139.002902000407033000
2007-12-21141.00143.00140.00140.002936000414688000
2007-12-20142.00143.00140.00142.003272000462107000
2007-12-19144.00146.00142.00142.002673000384801000
2007-12-18140.00146.00140.00144.001781000255025000
2007-12-17149.00149.00142.00142.002608000381192000
2007-12-14155.00157.00150.00151.003535000543138000
2007-12-13155.00164.00153.00155.00103440001638344000
2007-12-12146.00158.00145.00157.0079200001211121000
2007-12-11150.00153.00147.00147.005491000824850000
2007-12-10141.00150.00141.00149.0075890001113968000
2007-12-07140.00143.00139.00140.002800000394994000
2007-12-06137.00140.00137.00140.001675000231260000
2007-12-05136.00137.00134.00136.001533000207615000
2007-12-04141.00141.00138.00138.0064600089977000
2007-12-03141.00143.00139.00141.001387000194815000
2007-11-30141.00141.00139.00140.001688000236572000
2007-11-29144.00145.00140.00141.002498000357036000
2007-11-28137.00140.00135.00140.002494000341056000
2007-11-27132.00134.00128.00134.002552000335074000
2007-11-26131.00135.00131.00133.002099000278910000
2007-11-22128.00133.00127.00131.002460000318870000
2007-11-21137.00137.00131.00131.001940000258721000
2007-11-20135.00138.00131.00136.002440000328014000
2007-11-19141.00142.00138.00139.001482000207450000
2007-11-16142.00143.00139.00140.001347000189738000
2007-11-15146.00146.00143.00144.001571000227413000
2007-11-14147.00150.00145.00146.001973000290205000
2007-11-13135.00152.00135.00146.002763000398252000
2007-11-12142.00145.00141.00142.001721000244604000
2007-11-09149.00152.00147.00147.001314000195827000
2007-11-08150.00150.00148.00149.001355000201993000
2007-11-07158.00159.00153.00153.001128000175328000
2007-11-06156.00161.00156.00159.00887000140671000
2007-11-05163.00163.00160.00161.0054600088101000
2007-11-02160.00163.00160.00162.00793000128272000
2007-11-01167.00169.00163.00164.001843000305075000
2007-10-31160.00166.00159.00165.002206000360893000
2007-10-30160.00161.00159.00160.001061000170031000
2007-10-29160.00161.00158.00159.00813000129734000
2007-10-26155.00158.00154.00157.00643000100096000
2007-10-25157.00158.00155.00155.0056700088611000
2007-10-24160.00162.00156.00157.001059000169123000
2007-10-23157.00160.00156.00159.001074000169290000
2007-10-22147.00155.00147.00154.001019000153383000
2007-10-19159.00159.00157.00157.00894000141323000
2007-10-18158.00159.00157.00159.0050400079826000
2007-10-17158.00159.00155.00155.001022000160417000
2007-10-16160.00161.00158.00158.001148000183406000
2007-10-15161.00163.00160.00161.001388000223546000
2007-10-12159.00162.00159.00160.001351000216472000
2007-10-11163.00164.00162.00164.001075000175383000
2007-10-10165.00166.00163.00164.001019000167363000
2007-10-09163.00166.00163.00163.00994000163242000
2007-10-05163.00165.00162.00164.001023000167219000
2007-10-04162.00166.00162.00164.00707000115910000
2007-10-03165.00166.00164.00166.001486000245471000
2007-10-02169.00171.00167.00167.002281000385783000
2007-10-01163.00170.00162.00168.002028000339345000
2007-09-28166.00166.00162.00162.001179000193980000
2007-09-27161.00164.00160.00164.001444000233891000
2007-09-26157.00159.00156.00159.00728000114694000
2007-09-25153.00155.00152.00154.00964000148020000
2007-09-21152.00153.00150.00152.001331000201196000
2007-09-20156.00156.00154.00155.001419000219924000
2007-09-19152.00156.00152.00156.001893000291813000
2007-09-18151.00151.00147.00148.001041000155220000

   ※ 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