[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 
2017-07-211031.001031.001020.001025.003380034680000
2017-07-201028.001035.001010.001031.003180032686600
2017-07-191053.001055.001028.001029.007290076163900
2017-07-181044.001053.001037.001044.005270055028400
2017-07-141048.001053.001040.001043.004690049073000
2017-07-131031.001045.001031.001041.002480025758000
2017-07-121065.001065.001033.001037.007720080818900
2017-07-111022.001066.001020.001065.00138400144691800
2017-07-10988.001024.00985.001009.009500095220700
2017-07-07988.00995.00977.00985.009640094993800
2017-07-06960.00980.00958.00980.005070049230400
2017-07-05959.00962.00952.00956.004140039644200
2017-07-04975.00975.00961.00961.003190030825700
2017-07-03962.00980.00962.00974.005270051295100
2017-06-30969.00969.00948.00965.005950057078900
2017-06-29966.00974.00956.00960.004140039811100
2017-06-28979.00979.00953.00956.0010020096947000
2017-06-27981.00988.00973.00974.00114900112389400
2017-06-261023.001024.00978.00981.00129500129483900
2017-06-23996.001033.00996.001023.00210300213704600
2017-06-22979.00998.00976.00994.00130300128827800
2017-06-21974.00984.00965.00979.00124300121499300
2017-06-20952.00984.00950.00982.00192300185457200
2017-06-19932.00949.00926.00948.00127100119000900
2017-06-16909.00935.00902.00934.00464800425686300
2017-06-15925.00926.00912.00913.00376500346525200
2017-06-14930.00934.00925.00925.00133000123453500
2017-06-13937.00940.00930.00933.007500070127800
2017-06-12929.00940.00928.00939.00121800113789800
2017-06-09921.00929.00921.00929.00125700116185000
2017-06-08924.00929.00924.00926.006250057909600
2017-06-07920.00924.00919.00922.004580042186500
2017-06-06919.00923.00917.00919.006680061447000
2017-06-05920.00921.00916.00918.007380067844300
2017-06-02920.00926.00918.00920.0010810099578800
2017-06-01924.00925.00920.00920.007510069268400
2017-05-31924.00926.00922.00924.007610070331200
2017-05-30921.00923.00920.00922.006860063189300
2017-05-29924.00927.00920.00921.008290076565500
2017-05-26922.00924.00920.00923.004490041405200
2017-05-25923.00925.00920.00924.005010046269200
2017-05-24925.00925.00920.00923.003550032761500
2017-05-23920.00923.00918.00920.003760034606300
2017-05-22918.00925.00918.00920.005200047873600
2017-05-19919.00921.00912.00917.004270039098100
2017-05-18922.00923.00917.00922.004180038467600
2017-05-17926.00928.00922.00925.002670024708900
2017-05-16934.00935.00925.00926.002840026402800
2017-05-15934.00937.00927.00931.004390040937700
2017-05-12913.00934.00913.00934.007640070448800
2017-05-11907.00913.00906.00913.003340030404600
2017-05-10900.00905.00900.00904.004900044234000
2017-05-09900.00904.00898.00900.004020036224100
2017-05-08899.00904.00895.00900.007770069899900
2017-05-02885.00898.00882.00897.004130036867600
2017-05-01883.00888.00880.00885.003950034890000
2017-04-28898.00898.00889.00889.003230028870500
2017-04-27881.00899.00880.00895.008960079841300
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

   ※ 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