[6881 東証2部] キョウデン 日足 時系列データ

[6881 東証2部] キョウデン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18475.00475.00456.00457.00227900105176700
2017-10-17475.00484.00467.00473.0017630083744900
2017-10-16487.00489.00463.00467.00431600204495600
2017-10-13490.00496.00485.00487.0017830087066800
2017-10-12499.00499.00490.00490.0018410090906000
2017-10-11506.00515.00492.00496.00307000154374500
2017-10-10490.00512.00490.00509.00387400195732400
2017-10-06490.00497.00485.00487.0017180084254600
2017-10-05486.00495.00485.00492.00218300106930500
2017-10-04500.00501.00485.00486.00260900128370100
2017-10-03507.00512.00498.00501.00485000244965000
2017-10-02496.00505.00490.00501.00241500120495900
2017-09-29490.00499.00489.00493.0019530096341900
2017-09-28501.00504.00482.00490.00308100151212400
2017-09-27480.00503.00475.00500.00520500256234400
2017-09-26482.00482.00470.00476.00251700119684700
2017-09-25463.00475.00459.00475.0017670082825700
2017-09-22470.00473.00452.00462.00234400107705800
2017-09-21481.00485.00461.00470.00319400150766800
2017-09-20500.00500.00476.00479.00399100193795700
2017-09-19511.00527.00494.00498.00437100221806200
2017-09-15489.00506.00487.00505.00542000270581400
2017-09-14492.00495.00476.00482.00378400182696800
2017-09-13496.00508.00491.00495.00483400240270300
2017-09-12463.00499.00462.00499.001095000532240600
2017-09-11470.00470.00453.00456.00387100177637500
2017-09-08459.00478.00456.00457.00607000282099400
2017-09-07458.00478.00451.00460.001193900555253100
2017-09-06411.00464.00408.00459.001680900751524400
2017-09-05431.00439.00401.00415.00468800195860500
2017-09-04440.00441.00424.00429.00261600113216900
2017-09-01439.00446.00429.00442.00360800157465300
2017-08-31441.00453.00438.00441.00512000227890900
2017-08-30443.00455.00430.00436.00541800238965100
2017-08-29418.00445.00417.00443.00836700362270200
2017-08-28399.00427.00397.00424.00779300321642800
2017-08-25402.00405.00392.00392.0022210088248400
2017-08-24386.00407.00386.00402.00390800155935300
2017-08-23390.00392.00383.00388.0011770045619500
2017-08-22388.00394.00383.00384.0013360051732000
2017-08-21388.00390.00382.00387.0017160066298500
2017-08-18394.00401.00377.00383.00663000257308400
2017-08-17395.00413.00394.00401.00812500327417300
2017-08-16395.00399.00386.00389.00314400123698800
2017-08-15381.00393.00381.00392.00328000127443500
2017-08-14379.00383.00377.00380.0016410062355000
2017-08-10374.00384.00371.00384.0020340077153800
2017-08-09385.00386.00375.00376.0018170068958100
2017-08-08377.00388.00376.00382.0020500078300800
2017-08-07367.00380.00362.00380.00299100111725000
2017-08-04391.00391.00360.00361.00872600332260200
2017-08-03357.00360.00348.00358.0020980074550800
2017-08-02343.00354.00342.00353.0012260042931500
2017-08-01364.00367.00342.00344.0027510096368700
2017-07-31375.00377.00356.00368.0024430089731100
2017-07-28376.00378.00373.00378.0013190049598200
2017-07-27380.00384.00375.00376.0016260061576900
2017-07-26385.00388.00375.00376.0019090072640600
2017-07-25387.00393.00382.00385.0020170078207600
2017-07-24390.00393.00381.00382.0020330078847100
2017-07-21380.00387.00378.00386.0020700079084200
2017-07-20380.00392.00373.00375.00412500157448900
2017-07-19367.00382.00365.00382.00323700121389000
2017-07-18366.00377.00362.00373.00406100150986800
2017-07-14368.00370.00356.00363.00407200147881900
2017-07-13345.00374.00344.00371.00798400287757000
2017-07-12336.00347.00333.00343.00406600139075000
2017-07-11334.00336.00331.00332.006150020514200
2017-07-10337.00337.00329.00333.0010840036081700
2017-07-07330.00340.00330.00330.0014940049929700
2017-07-06330.00336.00330.00332.006400021331700
2017-07-05329.00333.00327.00328.008370027647400
2017-07-04340.00341.00328.00329.0016080053590000
2017-07-03340.00341.00336.00337.0010060034115400
2017-06-30333.00340.00332.00339.0013720046187500
2017-06-29332.00339.00332.00333.0011520038658900
2017-06-28342.00343.00332.00332.0018300061810100
2017-06-27342.00346.00337.00338.0015480052838500
2017-06-26318.00347.00317.00343.00408100137052600
2017-06-23323.00326.00316.00320.0030050096444200
2017-06-22330.00331.00320.00323.0017200055876600
2017-06-21327.00336.00327.00329.0012750042269300
2017-06-20329.00331.00320.00327.0025640083432900
2017-06-19335.00337.00325.00326.0025710084607500
2017-06-16335.00341.00326.00335.0028120094080700
2017-06-15338.00343.00334.00336.0017890060344500
2017-06-14348.00353.00337.00337.0028260097940200
2017-06-13331.00345.00327.00343.00301100101948800
2017-06-12335.00339.00327.00332.0028360094513300
2017-06-09337.00347.00335.00336.0026320089292300
2017-06-08346.00348.00332.00335.00632700216629400
2017-06-07334.00345.00333.00345.00534100181943000
2017-06-06326.00342.00326.00337.00842100282514800
2017-06-05313.00330.00312.00329.00765700247897500
2017-06-02315.00315.00307.00308.0029390091588900
2017-06-01296.00316.00295.00315.00746800229936900
2017-05-31293.00296.00290.00296.0013600039827600
2017-05-30289.00295.00280.00295.00374300107603300
2017-05-29296.00298.00291.00291.0021130062292400
2017-05-26300.00304.00293.00299.0026040077758700
2017-05-25305.00309.00299.00299.00427500129597500
2017-05-24293.00308.00293.00307.00660400198601900
2017-05-23294.00295.00286.00293.0027200079460500
2017-05-22288.00299.00287.00294.00611200179286900
2017-05-19281.00290.00281.00287.00463800132420900
2017-05-18274.00280.00270.00279.00470400129758200
2017-05-17275.00287.00272.00285.00690300193698600
2017-05-16268.00281.00265.00273.00816300223736500
2017-05-15260.00268.00257.00264.0029110076632800
2017-05-12266.00268.00252.00256.0031380081834400
2017-05-11267.00272.00263.00269.0033550089998700
2017-05-10256.00268.00254.00268.0035210092181400
2017-05-09255.00257.00250.00254.0017470044340000
2017-05-08251.00256.00250.00255.0016780042464200
2017-05-02248.00252.00245.00246.0022740056531700
2017-05-01236.00247.00236.00247.0025470061841100
2017-04-28230.00238.00230.00237.0018270043018600
2017-04-27231.00231.00227.00229.0011810027025600
2017-04-26230.00233.00226.00230.0013880031807400
2017-04-25223.00226.00223.00225.005510012377300
2017-04-24227.00227.00221.00221.0010100022601800
2017-04-21224.00225.00220.00224.00404008996000
2017-04-20222.00225.00220.00221.005290011741700
2017-04-19215.00224.00215.00223.007980017562300
2017-04-18220.00222.00215.00217.006150013428500
2017-04-17207.00219.00207.00214.0011090023435000
2017-04-14214.00216.00211.00211.006640014165000
2017-04-13211.00217.00207.00216.0017460036642300
2017-04-12225.00225.00213.00215.0015770034156100
2017-04-11235.00235.00224.00225.0014600033314000
2017-04-10226.00240.00226.00240.0010290023515500
2017-04-07222.00232.00222.00226.0013570030736200
2017-04-06231.00232.00221.00222.0015700035299600
2017-04-05242.00242.00231.00233.0015970037581800
2017-04-04254.00254.00231.00241.0021360051896900
2017-04-03257.00258.00247.00256.0015930040385900
2017-03-31258.00262.00255.00255.0020800053750000
2017-03-30255.00263.00255.00258.0033230086023000
2017-03-29245.00257.00242.00257.0026920067415100
2017-03-28240.00245.00236.00240.0010200024508100
2017-03-27242.00242.00235.00236.0010040023984800
2017-03-24238.00247.00235.00244.0014260034339400
2017-03-23243.00248.00241.00241.0013900033878400
2017-03-22245.00250.00243.00245.0020000049010400
2017-03-21254.00254.00248.00253.0017520044025400
2017-03-17269.00269.00253.00254.00402900104234200
2017-03-16264.00272.00263.00269.0016570044311400
2017-03-15270.00282.00266.00266.00524600143892300
2017-03-14274.00277.00266.00277.00584300159042300
2017-03-13261.00277.00261.00271.00962700260976500
2017-03-10263.00264.00258.00259.0010320026876500
2017-03-09260.00260.00254.00259.0017750045726100
2017-03-08268.00272.00253.00257.00875400230520500
2017-03-07240.00267.00240.00264.00782700199159700
2017-03-06232.00244.00232.00240.0019540046525000
2017-03-03231.00233.00229.00229.004690010815900
2017-03-02234.00235.00229.00231.0010370024074400
2017-03-01233.00236.00229.00231.006200014367100
2017-02-28229.00233.00229.00230.0013050030100500
2017-02-27238.00238.00223.00226.0034950080437800
2017-02-24240.00242.00239.00240.008160019610000
2017-02-23250.00250.00241.00244.0013190032278400
2017-02-22252.00255.00248.00248.0029160073246600
2017-02-21240.00250.00240.00250.0016940041417500
2017-02-20233.00243.00233.00239.0029750071234200
2017-02-17233.00237.00231.00232.0016430038385700
2017-02-16236.00239.00233.00236.0026650063105700
2017-02-15225.00237.00225.00236.0038790090714200
2017-02-14228.00230.00224.00225.0019640044599000
2017-02-13222.00233.00222.00228.0037450085316000
2017-02-10220.00227.00217.00223.001068400235850000
2017-02-09213.00214.00211.00212.005310011297700
2017-02-08211.00214.00209.00212.008280017540300
2017-02-07211.00213.00210.00212.00419008884900
2017-02-06211.00213.00210.00212.007630016169500
2017-02-03208.00212.00208.00210.006480013582400
2017-02-02211.00211.00207.00207.005560011672400
2017-02-01207.00210.00206.00208.00418008687600
2017-01-31207.00208.00205.00206.00257005318900
2017-01-30209.00209.00206.00207.00387008037200
2017-01-27209.00209.00205.00206.00476009866200
2017-01-26206.00208.00204.00207.0010440021553300
2017-01-25204.00205.00201.00204.007460015195600
2017-01-24200.00203.00199.00202.00244004899300
2017-01-23199.00202.00199.00200.005290010621800
2017-01-20202.00203.00198.00198.0011970023968800
2017-01-19200.00202.00200.00202.007790015671100
2017-01-18195.00200.00195.00200.00462009075600
2017-01-17203.00204.00195.00197.0021470042820500
2017-01-16206.00206.00202.00203.009810020016300
2017-01-13206.00207.00205.00206.00385007937100
2017-01-12207.00209.00205.00206.006160012712800
2017-01-11213.00213.00205.00208.0010010020926500
2017-01-10211.00213.00209.00212.006910014581700
2017-01-06208.00211.00208.00210.005210010925800
2017-01-05212.00213.00210.00210.009900020899200
2017-01-04209.00213.00207.00211.0016860035405400
2016-12-30205.00209.00203.00209.008080016714500
2016-12-29209.00210.00204.00205.0025340052533200
2016-12-28205.00210.00205.00209.0013450027872100
2016-12-27205.00208.00204.00204.0010010020578000
2016-12-26204.00208.00204.00205.0011010022614100
2016-12-22209.00209.00204.00205.0019400040104900
2016-12-21216.00219.00210.00211.0036540078964200
2016-12-20210.00220.00207.00218.0039420084468600
2016-12-19213.00215.00206.00214.0046440097939600
2016-12-16205.00217.00203.00214.00832700176069800
2016-12-15205.00205.00202.00203.006730013714800
2016-12-14204.00205.00203.00205.0015370031405200
2016-12-13199.00203.00198.00201.0010130020389800
2016-12-12205.00208.00195.00200.0028000056679100
2016-12-09205.00207.00200.00203.0018800038239600
2016-12-08199.00206.00197.00204.0034930070366700
2016-12-07194.00199.00194.00196.0018100035518100
2016-12-06193.00194.00192.00192.00396007636100
2016-12-05190.00192.00189.00191.009670018399200
2016-12-02194.00197.00192.00194.007980015484600
2016-12-01195.00203.00193.00194.0047650094301200
2016-11-30193.00193.00191.00193.00351006751900
2016-11-29189.00194.00189.00193.008890017064200
2016-11-28190.00193.00186.00191.006200011715400
2016-11-25192.00193.00187.00188.0010120019283800
2016-11-24186.00194.00186.00193.0017040032453400
2016-11-22186.00186.00184.00185.005710010582800
2016-11-21186.00188.00184.00185.007480013898100
2016-11-18184.00186.00183.00185.009120016780900
2016-11-17184.00185.00182.00182.008460015524000
2016-11-16184.00188.00183.00184.009680017866500
2016-11-15184.00184.00182.00183.00426007797700
2016-11-14180.00187.00180.00183.0013990025694200
2016-11-11182.00183.00180.00180.0011220020375800
2016-11-10183.00185.00180.00183.0010300018812600
2016-11-09183.00185.00170.00175.0029160051399300
2016-11-08188.00189.00186.00187.007170013478100
2016-11-07181.00186.00181.00186.00425007809300
2016-11-04183.00183.00178.00181.008140014676700
2016-11-02186.00186.00177.00181.0038610069853700
2016-11-01195.00196.00188.00190.0018340034893500
2016-10-31198.00199.00194.00194.007380014496500
2016-10-28193.00200.00193.00197.0013460026545000
2016-10-27192.00195.00192.00193.005690011006000
2016-10-26192.00195.00190.00193.00498009610000
2016-10-25189.00194.00188.00191.0012000022819000
2016-10-24192.00196.00189.00192.0024530047100200
2016-10-21199.00199.00194.00195.008770017219200
2016-10-20201.00201.00196.00196.007240014356200
2016-10-19203.00206.00198.00198.0012750025678100
2016-10-18199.00211.00198.00203.0044070090655000
2016-10-17198.00199.00194.00198.0010200020058400
2016-10-14193.00199.00193.00199.006220012177300

   ※ 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