[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 
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
2016-03-16197.00201.00195.00198.007800015473400
2016-03-15205.00205.00197.00198.0010730021482200
2016-03-14197.00205.00197.00202.0017340034951700
2016-03-11189.00201.00189.00197.0014980029542500
2016-03-10183.00202.00183.00195.0044150085387100
2016-03-09184.00184.00182.00182.00183003348200
2016-03-08187.00187.00180.00184.006120011186200
2016-03-07186.00186.00184.00185.00271005001700
2016-03-04181.00184.00181.00182.00325005917500
2016-03-03179.00183.00179.00180.00465008453800
2016-03-02181.00182.00180.00180.00508009185400
2016-03-01178.00179.00175.00177.00338005984300
2016-02-29181.00182.00179.00179.00434007825800
2016-02-26180.00181.00179.00180.00422007617800
2016-02-25177.00181.00176.00181.00467008358200
2016-02-24176.00178.00176.00177.00250004409000
2016-02-23180.00181.00177.00178.00378006745200
2016-02-22180.00181.00178.00178.00323005782500
2016-02-19179.00180.00178.00179.00307005486600
2016-02-18184.00184.00178.00180.00467008439600
2016-02-17179.00183.00177.00179.00292005243200
2016-02-16175.00181.00172.00180.00431007646800
2016-02-15172.00176.00171.00171.007860013633500
2016-02-12172.00185.00166.00167.0017740030517800
2016-02-10191.00192.00174.00180.0015390027693100
2016-02-09192.00195.00185.00186.0014980028446900
2016-02-08191.00201.00189.00201.005220010237300
2016-02-05197.00198.00191.00192.0012940025162300
2016-02-04199.00206.00198.00198.0015440031091500
2016-02-03200.00208.00188.00206.0025480050079200
2016-02-02205.00208.00202.00202.008260016861700
2016-02-01198.00200.00195.00200.006730013280700
2016-01-29189.00195.00188.00193.00515009843900
2016-01-28186.00196.00185.00189.0023230043946700
2016-01-27189.00195.00189.00192.00374007170400
2016-01-26188.00189.00185.00189.00519009692200
2016-01-25189.00194.00185.00189.0010950020717500
2016-01-22186.00189.00184.00185.0010490019532200
2016-01-21188.00195.00177.00178.0020750038511500
2016-01-20204.00204.00189.00189.0012740024799800
2016-01-19190.00196.00190.00194.00427008251900
2016-01-18190.00196.00189.00193.0010490020111100
2016-01-15201.00204.00196.00196.0014120028216900
2016-01-14202.00202.00195.00197.0015930031566900
2016-01-13202.00209.00199.00207.008520017370300
2016-01-12205.00207.00193.00193.0029280058423400
2016-01-08220.00220.00208.00209.0033290070892500
2016-01-07220.00226.00217.00218.0021490047282600
2016-01-06231.00234.00219.00223.00604300137450800
2016-01-05227.00239.00223.00239.00721800167320600
2016-01-04221.00225.00217.00225.00480700106170400
2015-12-30216.00224.00215.00224.00615400134783500
2015-12-29206.00215.00203.00215.0029620061899600
2015-12-28196.00205.00195.00205.0020260040696800
2015-12-25195.00196.00190.00196.0012170023588400
2015-12-24197.00199.00189.00195.0018640036576200
2015-12-22196.00208.00194.00194.0034870069636000
2015-12-21196.00198.00196.00196.0013100025761500
2015-12-18197.00198.00196.00198.0013160025974700
2015-12-17196.00197.00194.00197.005680011107500
2015-12-16196.00197.00194.00194.007310014300600
2015-12-15194.00197.00194.00194.0015980031162300
2015-12-14190.00199.00189.00199.0015760030444800
2015-12-11196.00197.00192.00194.0013470026290800
2015-12-10196.00198.00195.00197.006840013428000
2015-12-09197.00199.00195.00196.0016630032703900
2015-12-08198.00200.00194.00199.0019300038138100
2015-12-07197.00198.00195.00196.0010900021445900
2015-12-04191.00195.00190.00193.005680010952300
2015-12-03195.00195.00192.00194.005810011234000

   ※ 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