[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 
2017-03-24238.00247.00235.00244.0014260034339400
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
2016-10-13191.00193.00190.00193.007350014078000
2016-10-12198.00198.00191.00191.0017460033834500
2016-10-11196.00206.00194.00199.0033570066930000
2016-10-07208.00208.00196.00199.0034310069472400
2016-10-06208.00210.00202.00208.0034740071688600
2016-10-05207.00213.00204.00210.00545200113650500
2016-10-04196.00214.00196.00209.001242900256441200
2016-10-03202.00202.00190.00196.001084000213283700
2016-09-30187.00206.00183.00204.001550200297337400
2016-09-29168.00184.00168.00182.00682700121206500
2016-09-28165.00167.00164.00167.00601009996000
2016-09-27164.00167.00163.00166.00220003624300
2016-09-26167.00168.00164.00165.00339005629800
2016-09-23163.00167.00163.00166.00229003794400
2016-09-21164.00164.00162.00162.00207003379200
2016-09-20161.00165.00161.00164.00332005402400
2016-09-16160.00162.00158.00160.00568009075800
2016-09-15165.00165.00161.00162.00338005510200
2016-09-14162.00163.00161.00161.00290004687500
2016-09-13162.00164.00161.00163.00452007342400
2016-09-12166.00166.00161.00163.008420013770400
2016-09-09167.00168.00165.00168.007310012187900
2016-09-08167.00170.00166.00166.009370015743900
2016-09-07167.00169.00164.00166.009810016354800
2016-09-06172.00173.00164.00166.0019230032394800
2016-09-05174.00175.00170.00172.0017310029826400
2016-09-02180.00180.00171.00172.0021080036916700
2016-09-01172.00181.00171.00179.00584300103148700
2016-08-31170.00186.00167.00169.001552500273930700
2016-08-30159.00170.00159.00168.0045940075833400
2016-08-29157.00161.00154.00159.0013020020547800
2016-08-26154.00158.00152.00154.0023280036047000
2016-08-25146.00152.00146.00152.007660011424700
2016-08-24148.00148.00146.00146.00243003571700
2016-08-23147.00147.00145.00146.00425006222800
2016-08-22145.00148.00144.00147.00238003479000
2016-08-19143.00145.00143.00145.00122001754900
2016-08-18144.00144.00143.00143.00137001962300
2016-08-17143.00144.00142.00144.00106001516800
2016-08-16145.00145.00142.00142.00177002537600
2016-08-15146.00146.00144.00144.00139002016300
2016-08-12146.00146.00143.00145.00305004419800
2016-08-10145.00145.00143.00144.00249003598400
2016-08-09144.00145.00143.00145.00202002905300
2016-08-08144.00147.00143.00145.00267003852700
2016-08-05145.00147.00143.00145.0018630026866300
2016-08-04152.00154.00150.00153.008900013522200
2016-08-03147.00151.00147.00151.00344005139900
2016-08-02150.00151.00149.00151.00259003886200
2016-08-01150.00150.00148.00149.00315004711400
2016-07-29150.00152.00146.00151.00625009269900
2016-07-28153.00153.00148.00150.00273004097100
2016-07-27151.00154.00150.00151.00608009241600
2016-07-26155.00155.00150.00151.008830013443100
2016-07-25151.00156.00150.00155.009800015107900
2016-07-22151.00153.00150.00151.008170012349700
2016-07-21148.00154.00146.00153.0019540029503600
2016-07-20148.00148.00146.00146.00142002087600
2016-07-19148.00148.00145.00148.00614008976300
2016-07-15148.00149.00147.00147.00411006070000
2016-07-14147.00149.00145.00148.00329004838100
2016-07-13150.00150.00146.00148.008260012185400
2016-07-12146.00149.00144.00147.009130013408100
2016-07-11142.00145.00142.00145.00277003961000
2016-07-08140.00140.00137.00139.00273003785600
2016-07-07140.00141.00140.00140.00110001540700
2016-07-06143.00143.00140.00141.00472006687800
2016-07-05145.00147.00144.00145.00283004110700
2016-07-04148.00148.00144.00146.00382005601200
2016-07-01145.00148.00145.00147.00498007284800
2016-06-30141.00145.00141.00143.00655009335500
2016-06-29137.00141.00137.00141.00554007674900
2016-06-28135.00137.00134.00136.00549007452600
2016-06-27138.00138.00133.00137.00703009538200
2016-06-24151.00151.00132.00133.0024390033765600
2016-06-23144.00151.00143.00148.0012780018808300
2016-06-22150.00150.00142.00142.0014500021352000
2016-06-21139.00148.00139.00148.0021370030515400
2016-06-20138.00142.00138.00138.008600011969900
2016-06-17138.00140.00135.00135.0021030028914600
2016-06-16150.00151.00137.00139.0020550029110400
2016-06-15150.00153.00149.00151.009840014806600
2016-06-14160.00160.00145.00150.0024140036880000
2016-06-13167.00168.00160.00160.0014940024371800
2016-06-10169.00169.00168.00168.007660012900500
2016-06-09171.00171.00169.00169.00306005219500
2016-06-08169.00171.00169.00171.00475008041900
2016-06-07169.00170.00169.00169.00366006189100
2016-06-06169.00169.00168.00169.00409006890800
2016-06-03169.00171.00169.00169.00500008478200
2016-06-02170.00171.00169.00171.00574009749300
2016-06-01171.00172.00170.00171.0015860027112700
2016-05-31171.00173.00171.00171.00346005945300
2016-05-30170.00172.00170.00171.00457007801900
2016-05-27172.00173.00170.00170.00391006701000
2016-05-26173.00173.00171.00171.00545009348000
2016-05-25172.00173.00171.00172.00411007075200
2016-05-24173.00175.00171.00171.00445007663100
2016-05-23173.00174.00171.00172.007590013080000
2016-05-20174.00176.00172.00175.007800013578500
2016-05-19172.00176.00170.00176.009640016596500
2016-05-18170.00172.00168.00169.0014390024453700
2016-05-17174.00174.00168.00168.0028980049262300
2016-05-16177.00178.00172.00174.0019450034010700
2016-05-13175.00176.00173.00174.0018460032234700
2016-05-12189.00189.00173.00173.00847700150620200
2016-05-11202.00204.00199.00201.00331006656500
2016-05-10204.00207.00191.00203.0010620021290600
2016-05-09205.00210.00203.00203.0016460033971000
2016-05-06214.00215.00199.00204.0025150052493600
2016-05-02198.00207.00191.00206.0025940052147600
2016-04-28197.00201.00194.00196.0017730035111600
2016-04-27188.00196.00186.00196.008830017101600
2016-04-26190.00190.00185.00186.00204003811700
2016-04-25190.00192.00185.00191.00361006790300
2016-04-22189.00189.00187.00188.00168003158000
2016-04-21188.00191.00188.00189.006360012037500
2016-04-20187.00188.00185.00187.00285005315300
2016-04-19186.00186.00184.00184.00264004887900
2016-04-18184.00184.00182.00183.00108001980700
2016-04-15185.00189.00184.00185.00169003140200
2016-04-14184.00189.00184.00188.00218004059600
2016-04-13182.00187.00182.00185.00478008805000
2016-04-12182.00185.00181.00183.00332006069400
2016-04-11182.00182.00177.00180.00120002153400
2016-04-08175.00183.00175.00180.00500008941600
2016-04-07179.00183.00179.00180.00270004869200
2016-04-06178.00181.00176.00178.00242004316400
2016-04-05184.00185.00177.00178.00526009503600
2016-04-04188.00188.00185.00186.00143002667500
2016-04-01193.00194.00185.00187.005770010908300
2016-03-31192.00194.00188.00190.00517009873300
2016-03-30195.00195.00192.00193.00149002881600
2016-03-29191.00196.00191.00194.00396007606200
2016-03-28200.00200.00197.00197.00147002917300
2016-03-25196.00200.00196.00200.00203004024900
2016-03-24199.00201.00194.00198.00473009371300
2016-03-23202.00202.00199.00199.00316006354800
2016-03-22196.00202.00196.00201.0014350028539300
2016-03-18192.00197.00191.00197.007060013785400
2016-03-17198.00200.00191.00194.007630014880600

   ※ 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