[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 
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
2016-08-12817.00817.00805.00807.002090016913900
2016-08-10818.00818.00805.00810.001840014897800
2016-08-09806.00823.00804.00816.002710022069300
2016-08-08803.00806.00793.00803.005510044098100
2016-08-05805.00812.00802.00803.001540012400500
2016-08-04783.00839.00783.00812.004770038347900
2016-08-03795.00809.00782.00785.004170033010900
2016-08-02819.00828.00807.00810.005750046954000
2016-08-01865.00865.00824.00833.004630038925900
2016-07-29852.00885.00831.00854.00148800128004200
2016-07-28847.00848.00838.00839.004470037674700
2016-07-27829.00853.00825.00840.008340069917400
2016-07-26837.00837.00811.00817.007960065559600
2016-07-25823.00839.00821.00837.00157800131227100
2016-07-22783.00790.00779.00790.002480019477500
2016-07-21789.00795.00779.00783.002890022702200
2016-07-20780.00788.00771.00787.002740021384400
2016-07-19785.00787.00771.00787.002890022600900
2016-07-15754.00788.00751.00777.006420049463700
2016-07-14759.00759.00741.00753.004200031524300
2016-07-13762.00772.00756.00759.006130046909600
2016-07-12736.00760.00736.00747.008850066450300
2016-07-11703.00727.00703.00725.005560039861200
2016-07-08714.00714.00699.00699.007190050626900
2016-07-07719.00719.00700.00704.005870041598700
2016-07-06717.00717.00700.00710.005370037991200
2016-07-05732.00737.00721.00727.003780027480700
2016-07-04723.00731.00713.00725.002460017795500
2016-07-01735.00735.00719.00723.003610026145000
2016-06-30719.00727.00717.00720.003010021703100
2016-06-29702.00714.00700.00710.003790026838600
2016-06-28703.00703.00683.00694.007530052327300
2016-06-27710.00718.00703.00710.006460045875000
2016-06-24765.00770.00705.00711.009640070483100
2016-06-23752.00763.00750.00760.005990045177400
2016-06-22775.00775.00753.00756.005470041467500
2016-06-21763.00775.00757.00775.003590027592600
2016-06-20761.00767.00756.00761.003280024975400
2016-06-17764.00771.00750.00751.006810051667400
2016-06-16790.00792.00760.00760.0010590081657400
2016-06-15783.00802.00776.00800.0010510083608200
2016-06-14773.00786.00773.00783.008540066669800
2016-06-13786.00788.00768.00771.004390034011300
2016-06-10800.00800.00789.00795.005840046490400
2016-06-09792.00800.00789.00793.002130016899200
2016-06-08792.00796.00787.00795.002300018218900
2016-06-07799.00800.00791.00794.002280018132200
2016-06-06790.00797.00787.00793.003850030437800
2016-06-03801.00807.00794.00799.002780022239200
2016-06-02805.00808.00798.00799.003500028087400
2016-06-01817.00826.00792.00813.003260026578200
2016-05-31795.00821.00794.00819.004840039156500
2016-05-30794.00798.00792.00795.004220033537000
2016-05-27794.00795.00780.00783.005480043035300
2016-05-26792.00794.00789.00792.003680029132800
2016-05-25783.00789.00783.00786.002090016433100
2016-05-24782.00783.00773.00780.002300017925300
2016-05-23783.00785.00776.00783.002830022093400
2016-05-20778.00784.00773.00783.003230025206400
2016-05-19780.00780.00770.00771.001740013463800
2016-05-18770.00781.00765.00775.004400034038000
2016-05-17771.00772.00764.00769.002510019290500
2016-05-16762.00775.00762.00765.003070023580100
2016-05-13782.00782.00760.00760.005970045672900
2016-05-12768.00783.00765.00783.005340041386000
2016-05-11775.00778.00768.00771.004260032878900
2016-05-10757.00771.00751.00769.006070046353700
2016-05-09768.00768.00753.00753.004010030420600
2016-05-06758.00763.00751.00755.006260047224400
2016-05-02765.00770.00753.00756.0010660080865500
2016-04-28795.00799.00770.00775.0010050078830500
2016-04-27784.00791.00779.00784.007410058100200
2016-04-26802.00802.00778.00788.00183800144680600
2016-04-25820.00820.00804.00818.006430052371500
2016-04-22798.00816.00793.00811.00148000118923900
2016-04-21806.00820.00801.00802.00167700135230600
2016-04-20830.00837.00807.00820.00137600113507100
2016-04-19813.00819.00806.00819.003380027525200
2016-04-18790.00807.00789.00795.004570036389600
2016-04-15820.00824.00812.00816.003190026083500
2016-04-14806.00828.00805.00828.009730079613800
2016-04-13785.00798.00780.00793.009530075277100
2016-04-12761.00780.00759.00773.008110062714900
2016-04-11765.00769.00753.00761.007610057819400
2016-04-08757.00776.00750.00762.0012960098794300
2016-04-07779.00781.00768.00772.0010590081823900
2016-04-06787.00793.00768.00777.006990054363900
2016-04-05822.00822.00792.00792.007360058912900
2016-04-04816.00835.00808.00830.007070058457700
2016-04-01836.00836.00811.00811.006430052596800
2016-03-31836.00852.00833.00833.007410062338700
2016-03-30855.00855.00828.00830.007390062152700
2016-03-29863.00870.00850.00855.008370071950400
2016-03-28885.00887.00870.00883.004740041683800
2016-03-25873.00879.00868.00870.004590040025000
2016-03-24881.00885.00871.00874.004050035489500
2016-03-23900.00900.00881.00886.003890034556400
2016-03-22891.00903.00881.00892.006180055126800
2016-03-18887.00892.00870.00884.006460056983100
2016-03-17903.00910.00874.00878.006640059006600
2016-03-16900.00906.00895.00900.002930026391000
2016-03-15910.00918.00901.00906.003420031170800
2016-03-14904.00914.00894.00910.002780025205800
2016-03-11860.00885.00854.00884.005490047684600
2016-03-10864.00876.00852.00856.006610056925700
2016-03-09853.00864.00848.00864.003310028251100
2016-03-08896.00899.00856.00860.007890068609200
2016-03-07927.00927.00893.00896.002990027085100
2016-03-04888.00926.00883.00912.004980045226300
2016-03-03867.00895.00867.00893.004040035814100
2016-03-02864.00890.00859.00868.005120044708600
2016-03-01843.00846.00823.00839.004460037204000
2016-02-29843.00866.00835.00835.009850083719200
2016-02-26840.00851.00825.00829.008360069847000
2016-02-25823.00847.00823.00840.005650047406200
2016-02-24845.00854.00817.00823.007990066491100
2016-02-23867.00874.00846.00851.003430029392000
2016-02-22855.00872.00855.00864.003390029256900
2016-02-19892.00893.00855.00857.005340046334800
2016-02-18889.00913.00878.00901.003760033819300
2016-02-17878.00910.00858.00874.003830033838700
2016-02-16860.00899.00860.00884.005510048872200
2016-02-15840.00876.00838.00867.003710031779100
2016-02-12837.00846.00797.00797.007270059295800
2016-02-10890.00907.00842.00850.009890086448300
2016-02-09911.00929.00891.00892.00183200166525500
2016-02-08910.00948.00901.00943.004570042323900
2016-02-05905.00921.00894.00910.007220065474300
2016-02-04936.00948.00908.00917.009960092753700
2016-02-03952.00952.00928.00942.005080047684700
2016-02-02958.00980.00940.00973.008490081924400
2016-02-01936.00995.00936.00987.00105900102932000
2016-01-29906.00938.00900.00930.007820071846700
2016-01-28925.00933.00906.00910.0010650097675600
2016-01-27965.00970.00936.00954.008120077324000
2016-01-26902.00977.00880.00955.00373200347994900
2016-01-25882.00900.00866.00872.006200054560000
2016-01-22848.00880.00846.00878.007780067163900
2016-01-21865.00882.00832.00832.008990077324900
2016-01-20902.00908.00871.00871.007990070633900
2016-01-19925.00931.00906.00908.004170038180500
2016-01-18917.00949.00913.00934.006120057213300
2016-01-15952.00952.00926.00936.004850045656100
2016-01-14904.00937.00903.00926.005690052499700
2016-01-13903.00947.00903.00934.006670061926500
2016-01-12928.00928.00876.00877.00120300107454000
2016-01-08950.00960.00932.00934.006340059947000
2016-01-07995.00995.00951.00958.007350071446400
2016-01-06996.001002.00975.00984.004790047126500
2016-01-05996.001003.00990.00994.002920029086300
2016-01-041028.001033.001000.001001.002670027070800
2015-12-301029.001034.001019.001029.002600026776500
2015-12-291004.001026.001003.001023.002390024314000
2015-12-281000.001019.00995.001016.005740058016000
2015-12-25988.00989.00980.00983.006360062557500
2015-12-24995.001007.00986.00988.005440054098600
2015-12-221015.001015.00992.001000.004790047881900
2015-12-211036.001036.001001.001015.003870039292900
2015-12-181045.001048.001020.001022.003900040284200
2015-12-171043.001055.001035.001036.004190043689400
2015-12-16999.001037.00999.001032.004400044995700
2015-12-151008.001011.00998.00998.007840078605200
2015-12-141012.001024.001005.001011.004720047787800
2015-12-111028.001051.001028.001035.006300065059000
2015-12-101041.001041.001030.001030.003000031012000
2015-12-091054.001062.001046.001052.003460036412900
2015-12-081073.001073.001060.001065.003560037972800
2015-12-071090.001091.001073.001075.002860030908400
2015-12-041066.001073.001058.001068.003490037159500
2015-12-031075.001082.001071.001078.003070033049400
2015-12-021098.001149.001075.001081.005290057792000

   ※ 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