[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 
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
2016-04-19845.00850.00845.00848.001730014656000
2016-04-18849.00849.00842.00843.002440020628200
2016-04-15848.00850.00845.00849.002290019422600
2016-04-14843.00850.00843.00850.002300019486800
2016-04-13836.00839.00831.00838.001900015859800
2016-04-12825.00838.00825.00834.002360019578500
2016-04-11833.00833.00822.00825.001400011566700
2016-04-08823.00839.00823.00833.001970016381100
2016-04-07836.00839.00830.00835.0080006671800
2016-04-06822.00835.00820.00835.001670013812700
2016-04-05832.00833.00822.00824.001760014544200
2016-04-04828.00840.00825.00837.002580021515000
2016-04-01848.00848.00818.00818.003940032555900
2016-03-31848.00852.00839.00840.002640022334500
2016-03-30853.00853.00846.00848.003250027593600
2016-03-29847.00853.00843.00852.002820023947400
2016-03-28836.00847.00836.00847.002800023576800
2016-03-25829.00836.00827.00835.002700022440500
2016-03-24825.00828.00820.00825.002120017502800
2016-03-23825.00828.00823.00825.002070017078400
2016-03-22822.00825.00811.00825.002440020063200
2016-03-18818.00818.00800.00808.001920015511400
2016-03-17825.00825.00816.00819.001260010349300
2016-03-16810.00826.00810.00820.003420027994100
2016-03-15799.00810.00799.00810.002250018123400
2016-03-14797.00799.00795.00799.002060016422100
2016-03-11790.00797.00787.00793.002950023338100
2016-03-10788.00791.00786.00790.00104008199500
2016-03-09772.00786.00766.00786.001400010862300
2016-03-08784.00784.00770.00774.001420011027500
2016-03-07781.00788.00773.00779.001800014072000
2016-03-04756.00770.00756.00769.001350010302700
2016-03-03750.00756.00748.00754.00123009240100
2016-03-02743.00755.00742.00749.00126009434300
2016-03-01740.00751.00734.00735.003190023548400
2016-02-29776.00777.00751.00751.001650012565400
2016-02-26764.00777.00762.00764.001470011302000
2016-02-25746.00763.00745.00762.002300017405900
2016-02-24730.00745.00728.00733.001410010375300
2016-02-23749.00749.00736.00736.00131009721600
2016-02-22738.00744.00730.00736.001770013045600
2016-02-19749.00749.00737.00740.00105007783100
2016-02-18744.00755.00741.00749.001820013632900
2016-02-17734.00743.00731.00735.00108007940800
2016-02-16729.00745.00725.00731.002120015599300
2016-02-15718.00731.00710.00729.001790012934500
2016-02-12703.00714.00690.00692.005110035725000
2016-02-10722.00725.00703.00703.003520025020700
2016-02-09726.00728.00719.00719.002810020283200
2016-02-08735.00741.00723.00736.003160023146800
2016-02-05744.00746.00735.00737.002060015243100
2016-02-04754.00754.00745.00745.002370017724800
2016-02-03790.00790.00748.00754.004090031060500
2016-02-02791.00799.00790.00797.001420011291700
2016-02-01780.00792.00780.00791.001970015535000
2016-01-29774.00778.00753.00777.002200016871500
2016-01-28760.00781.00758.00780.001600012346600
2016-01-27760.00762.00755.00761.00103007820900
2016-01-26756.00758.00742.00748.002400018082200
2016-01-25750.00758.00741.00756.002070015536800
2016-01-22727.00749.00724.00747.002870021150800
2016-01-21745.00754.00718.00718.003030022265900
2016-01-20762.00766.00748.00748.002490018784600
2016-01-19772.00772.00760.00762.001490011386000
2016-01-18772.00773.00764.00767.002030015591300
2016-01-15785.00792.00778.00781.001760013779500
2016-01-14794.00794.00777.00781.002830022181500
2016-01-13791.00808.00791.00796.00121009658500
2016-01-12801.00803.00790.00790.003570028446700
2016-01-08801.00809.00797.00801.002090016746000
2016-01-07808.00808.00800.00800.00120009629200
2016-01-06808.00808.00803.00805.0098007890300
2016-01-05803.00813.00800.00805.001320010643200
2016-01-04815.00815.00801.00803.001670013480200
2015-12-30808.00813.00803.00812.001400011320100
2015-12-29798.00808.00792.00805.001730013843900
2015-12-28801.00801.00790.00796.001880014963500
2015-12-25801.00801.00789.00793.002400019072200
2015-12-24800.00800.00795.00795.001550012365000
2015-12-22801.00804.00796.00797.001780014208100
2015-12-21810.00810.00790.00798.003480027812400
2015-12-18815.00824.00808.00811.002180017743400
2015-12-17817.00817.00810.00815.001760014343200
2015-12-16807.00808.00800.00805.003560028615200
2015-12-15811.00814.00805.00806.003410027544500
2015-12-14818.00818.00805.00810.003710030142400
2015-12-11820.00831.00815.00818.005830047774300
2015-12-10849.00849.00829.00829.003800031853800
2015-12-09850.00856.00842.00848.005360045541200
2015-12-08837.00839.00825.00834.002850023739700
2015-12-07840.00845.00835.00836.001660013921100
2015-12-04838.00840.00836.00836.001430011975000
2015-12-03840.00842.00839.00840.0083006972700
2015-12-02841.00842.00838.00838.00119009989700

   ※ 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