[7962 東証1部] キングジム 日足 時系列データ

[7962 東証1部] キングジム (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26875.00883.00873.00881.005790050907300
2017-04-25872.00877.00870.00871.002420021114400
2017-04-24877.00878.00870.00873.003320029030100
2017-04-21877.00877.00870.00872.001590013874200
2017-04-20870.00874.00870.00871.001650014369800
2017-04-19873.00880.00871.00871.002430021282200
2017-04-18868.00873.00868.00871.001870016278600
2017-04-17857.00871.00857.00868.001590013749400
2017-04-14862.00865.00855.00855.002600022357000
2017-04-13863.00870.00862.00864.002030017590500
2017-04-12870.00871.00863.00865.003590031144700
2017-04-11876.00876.00870.00870.001700014828900
2017-04-10869.00881.00869.00872.002070018116500
2017-04-07865.00871.00863.00865.003010026058900
2017-04-06882.00882.00864.00864.002840024743200
2017-04-05875.00884.00870.00878.003310028992300
2017-04-04883.00884.00875.00882.002490021953700
2017-04-03880.00884.00873.00880.001890016646800
2017-03-31880.00882.00871.00871.002580022592700
2017-03-30885.00886.00877.00878.002010017741300
2017-03-29880.00888.00880.00885.002250019872000
2017-03-28869.00884.00869.00884.002370020842200
2017-03-27876.00878.00869.00870.002510021923500
2017-03-24878.00881.00870.00876.001490013051000
2017-03-23870.00873.00860.00870.001550013422000
2017-03-22872.00873.00866.00866.001950016955900
2017-03-21875.00879.00872.00874.001380012056900
2017-03-17875.00876.00872.00874.001670014604100
2017-03-16878.00882.00877.00880.001770015560700
2017-03-15885.00885.00870.00878.002670023479400
2017-03-14889.00889.00885.00888.001840016325800
2017-03-13884.00889.00884.00886.002650023473100
2017-03-10883.00889.00883.00884.004410039016900
2017-03-09879.00882.00879.00881.001300011450200
2017-03-08883.00883.00878.00879.001630014342000
2017-03-07884.00886.00878.00879.002610023048400
2017-03-06880.00884.00878.00881.001380012156200
2017-03-03882.00883.00878.00879.002510022110000
2017-03-02879.00880.00876.00877.002290020112900
2017-03-01873.00875.00869.00872.001730015086100
2017-02-28867.00878.00867.00872.003510030618600
2017-02-27866.00867.00863.00867.002250019480400
2017-02-24862.00865.00858.00862.002470021297200
2017-02-23859.00860.00858.00860.001270010913900
2017-02-22858.00859.00857.00858.0090007722000
2017-02-21858.00858.00855.00857.001170010020400
2017-02-20855.00859.00855.00857.001170010027900
2017-02-17857.00858.00854.00855.001250010697000
2017-02-16853.00861.00853.00855.002050017576500
2017-02-15859.00859.00850.00851.001740014882400
2017-02-14855.00855.00848.00848.002140018236700
2017-02-13853.00857.00853.00855.002810024007200
2017-02-10850.00853.00848.00852.002230018985800
2017-02-09847.00853.00846.00849.001930016376300
2017-02-08844.00847.00843.00845.001610013611400
2017-02-07842.00846.00842.00843.001540012997500
2017-02-06846.00849.00843.00843.001810015290200
2017-02-03846.00849.00845.00846.0080006775300
2017-02-02853.00854.00845.00846.001660014080000
2017-02-01850.00851.00846.00850.001940016481400
2017-01-31858.00858.00851.00853.001870015973900
2017-01-30859.00859.00856.00856.002230019122700
2017-01-27856.00858.00853.00853.002730023361500
2017-01-26850.00856.00849.00854.003100026438300
2017-01-25849.00854.00846.00848.002500021264500
2017-01-24849.00849.00845.00848.00107009065400
2017-01-23849.00850.00847.00847.001990016896500
2017-01-20845.00849.00845.00849.0089007548500
2017-01-19846.00849.00844.00847.001430012109500
2017-01-18845.00846.00843.00845.0099008362400
2017-01-17848.00849.00844.00845.00112009480900
2017-01-16848.00848.00846.00848.00105008895800
2017-01-13843.00849.00843.00847.00102008628000
2017-01-12847.00849.00846.00846.002400020333000
2017-01-11849.00849.00844.00849.001610013649400
2017-01-10846.00849.00844.00847.001990016839400
2017-01-06845.00847.00843.00846.003030025608000
2017-01-05845.00846.00843.00844.002190018500200
2017-01-04850.00854.00830.00844.006570055574000
2016-12-30845.00845.00840.00845.001220010296600
2016-12-29842.00845.00839.00844.002080017517100
2016-12-28850.00850.00838.00840.003730031483200
2016-12-27850.00850.00848.00850.001970016734100
2016-12-26849.00850.00847.00850.002440020720000
2016-12-22848.00850.00847.00850.0082006959900
2016-12-21849.00850.00847.00849.0088007467200
2016-12-20850.00850.00848.00850.001780015125300
2016-12-19850.00850.00847.00850.001650014012200
2016-12-16848.00850.00846.00848.002670022645300
2016-12-15849.00850.00845.00850.006770057493000
2016-12-14850.00850.00847.00849.001870015884500
2016-12-13848.00850.00846.00850.003360028505500
2016-12-12845.00849.00843.00849.002150018208000
2016-12-09838.00846.00838.00845.002230018752300
2016-12-08843.00845.00840.00844.001630013736700
2016-12-07841.00844.00838.00843.001200010103300
2016-12-06842.00844.00839.00839.001780014957000
2016-12-05843.00844.00839.00841.001250010514600
2016-12-02845.00846.00840.00843.0089007499300
2016-12-01849.00849.00845.00847.001340011352900
2016-11-30846.00849.00845.00848.0072006100900
2016-11-29848.00849.00846.00849.0097008228100
2016-11-28846.00849.00844.00849.00114009658400
2016-11-25848.00848.00843.00846.001620013695700
2016-11-24849.00849.00843.00847.0097008207100
2016-11-22849.00849.00841.00844.001400011830400
2016-11-21849.00849.00846.00846.002390020250100
2016-11-18845.00848.00840.00846.001620013694800
2016-11-17841.00843.00841.00843.001540012966000
2016-11-16836.00841.00836.00841.001470012325000
2016-11-15834.00839.00834.00836.00108009028800
2016-11-14827.00837.00827.00833.001720014297600
2016-11-11830.00832.00821.00826.001410011653500
2016-11-10830.00835.00819.00823.002020016649300
2016-11-09832.00835.00804.00804.002350019033000
2016-11-08838.00838.00805.00826.001880015444200
2016-11-07835.00837.00830.00833.00113009417900
2016-11-04840.00841.00830.00837.001270010601700
2016-11-02845.00845.00830.00837.002210018522300
2016-11-01846.00849.00844.00849.001700014409900
2016-10-31847.00849.00844.00846.001430012109900
2016-10-28849.00849.00846.00847.002570021779400
2016-10-27849.00849.00845.00848.001290010937500
2016-10-26848.00849.00846.00849.001800015267800
2016-10-25848.00849.00846.00849.002030017222100
2016-10-24840.00849.00840.00848.001210010232800
2016-10-21847.00848.00844.00846.0059004991000
2016-10-20847.00849.00847.00849.001200010183200
2016-10-19847.00849.00846.00848.0084007123900
2016-10-18843.00848.00843.00847.0071006006000
2016-10-17843.00848.00842.00846.001480012500900
2016-10-14838.00844.00838.00843.0076006390400
2016-10-13836.00842.00836.00842.0051004283700
2016-10-12845.00846.00835.00835.002370019967300
2016-10-11842.00845.00836.00845.00113009507500
2016-10-07840.00844.00838.00842.00107008998200
2016-10-06849.00849.00844.00846.00118009995700
2016-10-05849.00849.00845.00849.001520012894300
2016-10-04848.00849.00844.00849.0084007121000
2016-10-03849.00849.00844.00847.0089007538500
2016-09-30843.00849.00843.00846.0065005498000
2016-09-29849.00850.00846.00849.001900016125300
2016-09-28846.00849.00842.00848.0088007453900
2016-09-27845.00849.00839.00849.001560013212600
2016-09-26849.00850.00845.00848.001940016460400
2016-09-23840.00849.00839.00849.001910016151500
2016-09-21828.00839.00825.00839.001410011763200
2016-09-20820.00833.00819.00827.001820015062400
2016-09-16826.00833.00821.00822.001490012296900
2016-09-15843.00844.00785.00834.006270050844300
2016-09-14841.00847.00838.00843.0065005485900
2016-09-13847.00847.00842.00843.00102008615600
2016-09-12845.00848.00842.00848.001280010821000
2016-09-09845.00849.00840.00846.002350019858500
2016-09-08848.00850.00845.00849.001310011113400
2016-09-07849.00850.00847.00849.00115009764300
2016-09-06845.00850.00845.00848.00111009420600
2016-09-05849.00850.00845.00850.001240010529200
2016-09-02846.00848.00843.00847.0085007193700
2016-09-01842.00848.00842.00846.0092007772600
2016-08-31839.00845.00835.00845.0069005802800
2016-08-30838.00842.00837.00839.0054004530700
2016-08-29849.00849.00843.00848.0068005754500
2016-08-26850.00850.00835.00841.0095008017500
2016-08-25833.00849.00833.00848.001300010952000
2016-08-24829.00835.00829.00833.0066005493200
2016-08-23817.00835.00817.00833.001460012057400
2016-08-22830.00832.00804.00826.002120017366700
2016-08-19834.00835.00826.00830.00100008299000
2016-08-18840.00843.00837.00838.001200010074200
2016-08-17840.00847.00838.00847.001660013999000
2016-08-16851.00852.00842.00845.001630013814400
2016-08-15850.00852.00850.00851.0073006211200
2016-08-12850.00853.00848.00849.001890016072400
2016-08-10848.00851.00847.00850.0053004502000
2016-08-09851.00851.00845.00851.001970016734500
2016-08-08850.00851.00847.00851.001470012487000
2016-08-05845.00848.00843.00846.0075006339500
2016-08-04850.00850.00844.00850.0080006782200
2016-08-03841.00851.00840.00849.001480012553500
2016-08-02840.00851.00840.00851.003030025709800
2016-08-01848.00849.00832.00846.00111009354500
2016-07-29848.00850.00837.00850.001230010393800
2016-07-28844.00847.00840.00847.0082006918300
2016-07-27846.00849.00845.00848.001880015930100
2016-07-26844.00846.00842.00844.001580013331900
2016-07-25841.00845.00838.00842.0097008160900
2016-07-22837.00842.00832.00842.0097008133300
2016-07-21846.00847.00834.00840.00116009764900
2016-07-20839.00845.00837.00844.001300010931600
2016-07-19843.00846.00830.00838.001550012989300
2016-07-15842.00848.00824.00837.003150026439400
2016-07-14829.00845.00829.00840.001350011337500
2016-07-13849.00849.00828.00831.001860015620300
2016-07-12843.00850.00843.00845.003360028433800
2016-07-11822.00843.00822.00843.002940024655000
2016-07-08830.00830.00805.00814.002140017509700
2016-07-07831.00836.00825.00830.002370019659300
2016-07-06829.00839.00825.00839.005110042631800
2016-07-05823.00830.00819.00830.001750014436700
2016-07-04820.00829.00815.00825.002090017192500
2016-07-01820.00822.00815.00821.003610029573900
2016-06-30818.00826.00815.00818.002460020147600
2016-06-29815.00822.00815.00817.003340027294700
2016-06-28803.00835.00795.00815.005880047772200
2016-06-27803.00835.00803.00814.009050073650700
2016-06-24840.00848.00799.00818.00156100129397700
2016-06-23820.00846.00815.00845.0010480087000900
2016-06-22804.00822.00799.00822.008450068495700
2016-06-21792.00805.00786.00803.006920055038500
2016-06-20800.00805.00792.00798.008230065653900
2016-06-17770.00788.00770.00785.006320049316900
2016-06-16789.00789.00761.00771.00247300193098000
2016-06-15810.00810.00794.00794.00336000269611400
2016-06-14841.00841.00809.00812.00154000126769200
2016-06-13852.00852.00841.00841.00133100112589400
2016-06-10854.00855.00849.00852.00172700147172800
2016-06-09858.00859.00854.00854.005870050273600
2016-06-08860.00862.00856.00858.00116600100184300
2016-06-07860.00864.00858.00860.007820067264700
2016-06-06853.00860.00853.00859.006970059701700
2016-06-03850.00853.00848.00852.003220027389800
2016-06-02850.00852.00848.00850.003560030252900
2016-06-01851.00857.00850.00852.004190035742500
2016-05-31852.00856.00851.00854.003050026041400
2016-05-30855.00858.00853.00855.002770023682100
2016-05-27855.00859.00854.00857.001530013096900
2016-05-26859.00860.00855.00858.001560013387900
2016-05-25852.00858.00852.00858.0086007355700
2016-05-24850.00852.00848.00848.001400011893700
2016-05-23854.00855.00850.00853.001370011682400
2016-05-20854.00855.00848.00854.001620013803800
2016-05-19854.00857.00852.00854.001190010165800
2016-05-18856.00858.00848.00851.001430012201000
2016-05-17854.00857.00852.00854.00112009569300
2016-05-16850.00854.00849.00851.001530013022900
2016-05-13857.00857.00844.00849.001820015473600
2016-05-12856.00857.00848.00857.001860015886800
2016-05-11858.00858.00848.00857.002690023000000
2016-05-10850.00859.00850.00857.002820024123700
2016-05-09845.00850.00843.00848.001210010247600
2016-05-06840.00846.00833.00845.001670014044000
2016-05-02831.00848.00823.00844.003100025965600
2016-04-28845.00854.00842.00845.001720014552900
2016-04-27848.00852.00847.00849.001890016049600
2016-04-26853.00853.00850.00853.001300011075900
2016-04-25854.00855.00850.00853.001550013222500
2016-04-22846.00852.00846.00852.003780032105300
2016-04-21850.00850.00846.00849.002310019610500
2016-04-20849.00849.00845.00848.001440012201100

   ※ 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