[6999 東証1部] KOA 日足 時系列データ

[6999 東証1部] KOA (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181964.001996.001964.001975.00109800217275400
2017-08-172045.002045.002002.002003.00136200274128100
2017-08-162010.002061.002008.002037.00236400482351000
2017-08-151975.002012.001972.002003.00234500468907600
2017-08-141935.001979.001934.001969.00202500396605300
2017-08-101989.002005.001948.001967.00181400357446500
2017-08-091943.001989.001943.001988.00336100662996800
2017-08-081942.001970.001926.001933.00151000293041700
2017-08-071955.001960.001922.001933.00130000251506500
2017-08-041922.001942.001922.001936.00153300296228500
2017-08-031977.001979.001915.001925.00227100438830200
2017-08-021888.001985.001888.001979.00374600732171900
2017-08-011932.001938.001866.001888.00448300848570000
2017-07-311985.001996.001944.001949.00293900576025600
2017-07-282030.002038.001994.002008.006265001262593900
2017-07-272058.002060.001965.001978.008090001613503700
2017-07-262200.002266.002061.002082.0014721003143602800
2017-07-252344.002397.002326.002363.00421700998354400
2017-07-242276.002309.002235.002305.00194700442455600
2017-07-212285.002305.002267.002291.00168200384993500
2017-07-202212.002283.002212.002281.00150500340615200
2017-07-192237.002237.002204.002210.00110900245926500
2017-07-182216.002222.002194.002214.00149000328958400
2017-07-142255.002259.002212.002233.00155600346769700
2017-07-132242.002251.002218.002244.00148600332778500
2017-07-122234.002236.002201.002215.00112400249139300
2017-07-112257.002284.002239.002242.00183100413318800
2017-07-102269.002274.002223.002258.00169300381163700
2017-07-072200.002254.002174.002245.00291600650682400
2017-07-062102.002217.002082.002215.004923001074233800
2017-07-052051.002078.002027.002072.00166500341952100
2017-07-042100.002112.002052.002057.00162200335725700
2017-07-032101.002125.002093.002111.00110600233065200
2017-06-302037.002081.002020.002081.00267600550579600
2017-06-292061.002071.002045.002059.00124000255245900
2017-06-282121.002135.002058.002060.00204600425427200
2017-06-272100.002137.002081.002133.00115800245404400
2017-06-262062.002094.002056.002090.0077300161263300
2017-06-232066.002078.002045.002057.0073600151456300
2017-06-222083.002090.002053.002053.0068400141374200
2017-06-212016.002088.002010.002086.00229100472152000
2017-06-201986.002037.001983.002033.00176300355291000
2017-06-191969.001998.001962.001966.00160800318261600
2017-06-161953.002001.001953.001989.00232400459944100
2017-06-152024.002031.001990.001993.00139400278977000
2017-06-142068.002069.002024.002044.00177700363552700
2017-06-132069.002070.002046.002051.00102400210480400
2017-06-122107.002108.002062.002076.00144100299450500
2017-06-092102.002133.002097.002126.00166700353100600
2017-06-082104.002123.002092.002109.00158300333809600
2017-06-072014.002108.002005.002097.00294500610699900
2017-06-062018.002027.001988.002014.00157500316624300
2017-06-051998.002040.001991.002032.00123600250370800
2017-06-021967.002018.001955.002009.00236400472949700
2017-06-011950.001977.001950.001962.00151300297359200
2017-05-311947.001961.001917.001950.00294900571837400
2017-05-301963.001972.001908.001955.00467500905715700
2017-05-291980.001999.001952.001976.00170500337437200
2017-05-262090.002090.001968.001974.00357900717709500
2017-05-252032.002106.002032.002097.006136001278372000
2017-05-242042.002046.002023.002035.00130200264871200
2017-05-232015.002028.002006.002017.00164400331273700
2017-05-221994.002030.001979.002008.00222200445544800
2017-05-192010.002029.001997.002011.00192600387818900
2017-05-181965.002022.001965.002000.00225600450710500
2017-05-172045.002047.002021.002038.00149100303315900
2017-05-162050.002074.002044.002057.00271500558453900
2017-05-151990.002038.001983.002034.00273700553502800
2017-05-122004.002027.001991.002009.00241200484056300
2017-05-112028.002058.002008.002028.00382800776650800
2017-05-102025.002060.002006.002034.00397800811371100
2017-05-092025.002044.001991.001999.00452700910743100
2017-05-081995.002065.001965.002029.007855001584778500
2017-05-021870.001975.001870.001961.008684001675659100
2017-05-011900.001900.001865.001888.00386300727806800
2017-04-281887.001905.001869.001890.00513100968887600
2017-04-271845.001910.001836.001887.007399001394825600
2017-04-261770.001868.001770.001848.0010097001846552100
2017-04-251678.001760.001669.001745.006323001091885400
2017-04-241669.001733.001625.001718.007961001354277800
2017-04-211550.001665.001505.001640.0010470001678504800
2017-04-201520.001550.001503.001541.00335900513453900
2017-04-191520.001520.001479.001504.00586800881620900
2017-04-181426.001449.001400.001409.00107900152612400
2017-04-171410.001433.001406.001418.00117000166227700
2017-04-141373.001418.001350.001390.0094100131004900
2017-04-131404.001404.001364.001387.00110200152355600
2017-04-121381.001422.001380.001414.00163300229150000
2017-04-111402.001407.001362.001388.005250072897700
2017-04-101404.001414.001392.001407.004240059541800
2017-04-071390.001413.001377.001397.0080800112792100
2017-04-061407.001415.001373.001380.0075600104891300
2017-04-051430.001449.001417.001419.0070800101167900
2017-04-041448.001452.001418.001433.0073100104869000
2017-04-031467.001469.001448.001456.006450094076700
2017-03-311528.001528.001466.001467.0089800133160900
2017-03-301511.001540.001511.001521.0082700126229400
2017-03-291521.001533.001499.001510.0090700136997600
2017-03-281483.001507.001477.001505.0081800122571100
2017-03-271481.001490.001462.001468.006050089264600
2017-03-241487.001502.001476.001496.003270048843100
2017-03-231489.001494.001481.001484.0069700103656300
2017-03-221500.001501.001482.001489.006330094522800
2017-03-211531.001548.001525.001527.0083800128741600
2017-03-171543.001547.001526.001536.0084100128906700
2017-03-161508.001549.001508.001549.0072800112147100
2017-03-151492.001521.001482.001516.0099200149408000
2017-03-141518.001519.001499.001510.004880073738900
2017-03-131533.001549.001523.001524.0082500126237500
2017-03-101501.001539.001501.001530.00172600262767100
2017-03-091482.001496.001472.001491.0095000141336000
2017-03-081493.001494.001472.001483.00143600212774300
2017-03-071472.001507.001466.001507.00127000189289300
2017-03-061481.001484.001458.001465.0091500134396900
2017-03-031492.001492.001472.001481.0086600128104800
2017-03-021514.001523.001485.001492.00128400192277600
2017-03-011487.001520.001438.001508.00274500412101200
2017-02-281431.001484.001431.001457.00295000432140400
2017-02-271370.001424.001366.001407.00258100362580900
2017-02-241332.001368.001324.001365.007050095695300
2017-02-231352.001356.001332.001356.006470087030800
2017-02-221362.001362.001339.001355.0075400101970100
2017-02-211330.001360.001325.001356.006150083176600
2017-02-201340.001340.001323.001331.004350057830300
2017-02-171354.001355.001343.001351.005300071609500
2017-02-161367.001367.001348.001358.005460074167400
2017-02-151363.001384.001361.001367.00104400143191400
2017-02-141338.001363.001338.001355.0095300129131100
2017-02-131330.001340.001317.001329.007530099931700
2017-02-101330.001339.001316.001328.007270096522200
2017-02-091297.001315.001275.001313.006800088646300
2017-02-081284.001303.001283.001297.007260093915100
2017-02-071302.001302.001285.001294.005890076206000
2017-02-061305.001310.001282.001308.006300081859600
2017-02-031272.001296.001266.001291.0078000100078400
2017-02-021315.001315.001263.001267.006500083256500
2017-02-011307.001319.001283.001302.00140400181946800
2017-01-311300.001345.001300.001324.00137900183225000
2017-01-301308.001338.001303.001321.00130300171945600
2017-01-271289.001320.001271.001303.00154000200816100
2017-01-261270.001310.001266.001303.00308300399028300
2017-01-251235.001240.001200.001210.00120500147512600
2017-01-241223.001246.001215.001235.00257200317324100
2017-01-231166.001182.001161.001175.005630066081400
2017-01-201155.001182.001147.001177.004790056031900
2017-01-191143.001158.001140.001155.005740066057800
2017-01-181129.001135.001105.001130.003360037850300
2017-01-171145.001145.001119.001129.003830043296900
2017-01-161159.001163.001144.001150.002030023353100
2017-01-131185.001185.001150.001168.006070071143400
2017-01-121195.001200.001181.001197.008230098353500
2017-01-111180.001191.001177.001189.006140072833100
2017-01-101170.001182.001156.001179.0089300104680100
2017-01-061150.001165.001135.001159.004710054314700
2017-01-051135.001158.001135.001157.006710077160200
2017-01-041128.001134.001123.001131.006930078270900
2016-12-301121.001124.001091.001115.006960077326300
2016-12-291145.001145.001116.001129.006000067745200
2016-12-281136.001138.001122.001136.003120035335000
2016-12-271147.001147.001128.001134.002750031274700
2016-12-261153.001159.001149.001150.004290049505500
2016-12-221135.001152.001129.001150.005470062578400
2016-12-211145.001154.001136.001141.007720088349200
2016-12-201133.001143.001124.001143.003600040953600
2016-12-191138.001145.001125.001137.006130069627900
2016-12-161128.001138.001125.001136.006670075601700
2016-12-151110.001122.001099.001112.008560095095800
2016-12-141100.001117.001100.001112.007470082935600
2016-12-131082.001093.001075.001091.005630061107700
2016-12-121107.001110.001068.001082.008440091912400
2016-12-091100.001103.001089.001103.007700084558500
2016-12-081090.001100.001090.001097.00102700112509800
2016-12-071070.001083.001058.001083.00106400114163000
2016-12-061053.001065.001048.001053.008710091866300
2016-12-051041.001051.001031.001047.004770049781300
2016-12-021060.001064.001043.001048.005120053890500
2016-12-011060.001068.001051.001056.007830082898500
2016-11-301053.001059.001045.001059.005350056392000
2016-11-291043.001052.001038.001052.003510036795400
2016-11-281047.001048.001034.001048.005020052392400
2016-11-251050.001054.001032.001043.006580068848100
2016-11-241044.001048.001034.001044.005660059048000
2016-11-221018.001027.001011.001024.004050041377700
2016-11-211010.001017.001003.001016.004450045007100
2016-11-181000.001009.00997.001006.006570065877300
2016-11-17993.001000.00983.001000.002740027222200
2016-11-16991.00998.00978.00998.003800037748000
2016-11-15985.00990.00972.00976.002120020728600
2016-11-14980.00992.00975.00988.006550064529200
2016-11-11980.00980.00955.00969.006520063303600
2016-11-10943.00963.00932.00961.008450080684100
2016-11-09938.00938.00873.00883.009420084641900
2016-11-08933.00942.00933.00939.001840017269700
2016-11-07940.00944.00932.00938.003220030205900
2016-11-04923.00930.00899.00929.008100074029100
2016-11-02949.00951.00927.00935.006190057988100
2016-11-01967.00967.00950.00957.005450052120500
2016-10-31960.00973.00952.00967.007970076833800
2016-10-28970.00974.00960.00972.009340090518400
2016-10-27980.00983.00961.00968.004850046945500
2016-10-26957.00990.00957.00980.008070078937300
2016-10-25948.00959.00948.00955.003710035406600
2016-10-24944.00950.00939.00948.003830036194900
2016-10-21945.00945.00928.00939.004810045139100
2016-10-20940.00941.00924.00938.003340031303900
2016-10-19921.00949.00921.00946.005800054406500
2016-10-18916.00925.00914.00923.002530023339100
2016-10-17913.00922.00908.00917.004050037112400
2016-10-14919.00919.00911.00917.002230020428900
2016-10-13922.00925.00906.00922.003600033081600
2016-10-12905.00923.00905.00917.003560032617600
2016-10-11915.00922.00911.00919.002140019644200
2016-10-07920.00920.00907.00915.002200020138100
2016-10-06911.00926.00911.00922.004530041663500
2016-10-05896.00908.00889.00902.003050027533200
2016-10-04890.00904.00890.00897.003030027161900
2016-10-03878.00895.00875.00888.004670041460400
2016-09-30868.00869.00859.00862.002860024706200
2016-09-29867.00884.00860.00878.004040035400000
2016-09-28863.00870.00853.00868.004710040625000
2016-09-27836.00850.00822.00850.004320036237200
2016-09-26854.00854.00837.00839.003090025996200
2016-09-23835.00855.00832.00855.007350062345500
2016-09-21808.00831.00797.00831.003630029772300
2016-09-20801.00822.00801.00807.002960023991700
2016-09-16792.00816.00786.00815.005620045242600
2016-09-15781.00790.00778.00781.005670044267300
2016-09-14796.00801.00783.00784.006510051607800
2016-09-13814.00814.00803.00807.002930023665500
2016-09-12817.00817.00801.00806.003330026889600
2016-09-09820.00827.00815.00827.004010032928800
2016-09-08819.00819.00812.00818.001970016077900
2016-09-07804.00817.00804.00816.003180025763500
2016-09-06815.00816.00804.00811.002330018843900
2016-09-05814.00818.00808.00813.001650013408800
2016-09-02815.00815.00803.00806.001800014546700
2016-09-01814.00819.00811.00819.002200017950700
2016-08-31801.00809.00801.00809.002620021087500
2016-08-30795.00800.00788.00798.002790022175500
2016-08-29788.00800.00779.00794.006230049225500
2016-08-26785.00789.00773.00774.004130032134900
2016-08-25796.00796.00784.00785.002150016940200
2016-08-24806.00806.00791.00797.003420027219800
2016-08-23804.00804.00789.00801.002940023447700
2016-08-22779.00809.00779.00805.003640029041200
2016-08-19781.00787.00777.00779.003170024752900
2016-08-18774.00782.00771.00779.003330025908500
2016-08-17780.00786.00770.00777.005460042436700
2016-08-16808.00812.00787.00788.003660029031300
2016-08-15807.00819.00807.00809.0085006886100

   ※ 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