[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 
2017-12-152160.002178.002130.002147.0090200193955000
2017-12-142147.002177.002143.002165.0084000181695000
2017-12-132170.002173.002122.002125.00122700262523600
2017-12-122225.002254.002178.002179.00107100235699100
2017-12-112213.002218.002186.002210.0091000200710100
2017-12-082200.002228.002179.002213.00170200374912900
2017-12-072172.002217.002172.002200.00180200395319700
2017-12-062190.002190.002132.002135.00163600352490700
2017-12-052218.002218.002187.002206.00136100299522800
2017-12-042314.002314.002225.002229.00141700319376700
2017-12-012275.002297.002246.002269.0097000219716100
2017-11-302280.002284.002207.002271.00245100550136900
2017-11-292347.002367.002284.002296.00138600321846200
2017-11-282374.002388.002286.002297.00177900411436900
2017-11-272361.002372.002326.002363.00123700290538600
2017-11-242360.002371.002341.002363.0079700187919900
2017-11-222393.002401.002370.002380.00117300279611100
2017-11-212345.002389.002345.002379.00115800275115400
2017-11-202355.002381.002336.002345.00121900286825000
2017-11-172485.002485.002363.002378.00202800487848500
2017-11-162306.002381.002280.002369.00237800558051600
2017-11-152379.002391.002317.002322.00193300453264100
2017-11-142418.002441.002393.002393.00158700382400100
2017-11-132436.002453.002407.002407.00117300284153600
2017-11-102418.002480.002403.002442.00120200293586900
2017-11-092479.002537.002436.002480.00294000734326700
2017-11-082431.002480.002423.002475.00197100484103000
2017-11-072380.002447.002380.002431.00211800513870300
2017-11-062460.002498.002388.002393.00251700610927400
2017-11-022419.002460.002401.002443.004442001084003600
2017-11-012380.002439.002368.002401.00324000776885200
2017-10-312351.002377.002344.002360.00205500485177700
2017-10-302372.002377.002312.002343.00278000651074400
2017-10-272331.002343.002299.002306.00181900420440900
2017-10-262342.002372.002307.002331.00330200772000700
2017-10-252280.002356.002275.002338.00417400969204700
2017-10-242245.002278.002182.002257.00444400998274800
2017-10-232230.002242.002054.002216.007772001686073500
2017-10-202194.002194.002137.002181.00244700531695300
2017-10-192110.002178.002090.002169.00382700824134600
2017-10-182156.002159.002085.002097.004908001034048100
2017-10-172250.002263.002141.002160.004873001061888200
2017-10-162300.002309.002247.002252.00163300369828600
2017-10-132245.002303.002241.002294.00181500412972000
2017-10-122291.002327.002242.002243.00305400695260900
2017-10-112361.002361.002290.002308.00221900514516900
2017-10-102302.002363.002296.002355.00265400622292200
2017-10-062264.002348.002241.002325.005130001184951300
2017-10-052200.002328.002200.002263.008891002019733400
2017-10-042108.002122.002094.002110.0083700176664000
2017-10-032109.002116.002092.002105.00108500228390800
2017-10-022095.002111.002080.002086.00138900291143800
2017-09-292090.002095.002071.002088.0060300125655300
2017-09-282074.002088.002063.002087.0086900180599300
2017-09-272050.002064.002022.002061.0052400107527000
2017-09-262060.002064.002037.002050.00108700222688900
2017-09-252040.002072.002037.002068.0090600186834300
2017-09-222034.002048.002006.002022.0075400152456300
2017-09-212064.002069.002033.002040.00102800210107400
2017-09-202095.002095.002049.002054.0083200171589200
2017-09-192059.002098.002054.002087.00222100462251100
2017-09-152033.002051.002018.002050.00178900365455500
2017-09-142044.002045.002018.002031.00101800206671000
2017-09-132050.002090.002031.002032.00224300461844400
2017-09-122050.002055.002027.002049.00136700279109500
2017-09-112000.002043.002000.002034.00127000257523000
2017-09-081935.001965.001935.001963.00128700251260000
2017-09-071906.001949.001906.001941.00216400418698100
2017-09-061875.001918.001869.001895.00229300433900200
2017-09-051955.001959.001904.001915.00288400554910800
2017-09-042008.002008.001952.001962.00233600461918800
2017-09-012052.002052.002003.002012.00182100366883200
2017-08-312022.002076.002022.002049.00229000470311600
2017-08-302028.002028.001985.002015.00107400215233000
2017-08-291990.002013.001967.002013.00143600286483100
2017-08-282007.002014.001981.001986.0097800194543300
2017-08-252006.002014.001980.002010.0099900199872200
2017-08-242012.002027.002001.002012.004500090680400
2017-08-232037.002050.002007.002014.00108500219645900
2017-08-221966.002008.001966.002000.0059000117758500
2017-08-211999.001999.001966.001978.0063600125869600
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

   ※ 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