[8118 大証1部] キング 日足 時系列データ

[8118 大証1部] キング (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12476.00490.00473.00488.006550031631900
2013-07-11475.00475.00461.00474.00100004681100
2013-07-10477.00480.00470.00473.0090004272700
2013-07-09477.00480.00467.00477.00184008752500
2013-07-08477.00480.00470.00475.003150015027100
2013-07-05476.00478.00473.00477.0093004432500
2013-07-04478.00478.00476.00477.001700811700
2013-07-03471.00477.00469.00477.00200009438600
2013-07-02458.00470.00458.00470.00200009278800
2013-07-01455.00458.00454.00456.0053002412500
2013-06-28447.00452.00441.00452.003640016365400
2013-06-27447.00447.00440.00447.0042001860300
2013-06-26445.00449.00442.00448.0097004333600
2013-06-25445.00445.00441.00441.00135005985300
2013-06-24444.00449.00443.00443.0049002180200
2013-06-21432.00450.00432.00450.00187008353300
2013-06-20444.00448.00438.00438.0075003316800
2013-06-19446.00450.00440.00444.0095004233500
2013-06-18454.00454.00440.00449.00179007977700
2013-06-17450.00460.00448.00453.006150027751300
2013-06-14456.00457.00443.00450.00165007391800
2013-06-13456.00458.00448.00453.0067003031500
2013-06-12444.00469.00439.00456.002920013147700
2013-06-11440.00450.00439.00443.0084003712400
2013-06-10443.00450.00433.00439.002560011324500
2013-06-07450.00453.00430.00448.002720011940200
2013-06-06455.00457.00442.00455.00173007792400
2013-06-05456.00462.00454.00460.0049002240000
2013-06-04459.00465.00449.00463.0088004035400
2013-06-03453.00464.00453.00459.00129005884900
2013-05-31457.00461.00445.00458.0077003517900
2013-05-30450.00465.00448.00458.0028001266800
2013-05-29453.00465.00453.00465.0053002427600
2013-05-28450.00455.00450.00453.001300588000
2013-05-27459.00463.00440.00454.00155006969700
2013-05-24464.00472.00456.00456.002620012165800
2013-05-23473.00487.00465.00471.003100014653400
2013-05-22473.00475.00468.00475.00155007321800
2013-05-21473.00473.00458.00473.002470011630100
2013-05-20442.00476.00442.00473.003470015780800
2013-05-17430.00444.00430.00444.00169007406400
2013-05-16442.00442.00427.00437.0080003484200
2013-05-15440.00443.00439.00440.00124005468300
2013-05-14433.00441.00430.00440.0096004184500
2013-05-13438.00440.00429.00439.0070003059800
2013-05-10438.00440.00435.00439.0054002358000
2013-05-09442.00444.00430.00433.0041001788800
2013-05-08430.00442.00430.00439.00169007357700
2013-05-07414.00430.00414.00428.00198008316500
2013-05-02414.00418.00414.00414.0097004022300
2013-05-01414.00420.00414.00414.002970012383000
2013-04-30407.00414.00407.00414.00129005287900
2013-04-26402.00409.00402.00405.0035001414200
2013-04-25407.00414.00398.00410.00171006934900
2013-04-24405.00407.00399.00407.00130005249000
2013-04-23405.00407.00403.00405.00158006396500
2013-04-22398.00403.00392.00403.0073002904200
2013-04-19397.00398.00390.00396.0077003042000
2013-04-18388.00400.00386.00399.00178007001600
2013-04-17387.00389.00385.00388.0046001782400
2013-04-16384.00389.00384.00387.0093003595300
2013-04-15385.00386.00383.00385.0093003577300
2013-04-12385.00385.00381.00385.00120004604800
2013-04-11380.00384.00379.00383.0080003048700
2013-04-10378.00382.00376.00380.00142005373100
2013-04-09380.00382.00377.00378.00161006103100
2013-04-08375.00380.00372.00378.00187007051500
2013-04-05366.00377.00359.00375.005350019688800
2013-04-04365.00369.00365.00365.001800661200
2013-04-03358.00370.00358.00365.0097003541200
2013-04-02355.00361.00354.00361.0092003282200
2013-04-01361.00361.00354.00360.00193006910700
2013-03-29354.00368.00353.00362.007250025845900
2013-03-28372.00373.00360.00370.00203007484800
2013-03-27381.00385.00376.00376.00134005079100
2013-03-26390.00395.00383.00383.00208008093400
2013-03-25395.00397.00394.00395.0072002845700
2013-03-22395.00398.00393.00395.0055002180000
2013-03-21393.00398.00391.00395.00131005162600
2013-03-19393.00395.00388.00394.00184007228300
2013-03-18394.00394.00388.00394.002910011411700
2013-03-15395.00402.00394.00394.0073002897300
2013-03-14397.00400.00395.00400.00202008021400
2013-03-13405.00405.00396.00396.0079003156200
2013-03-12407.00409.00404.00405.00156006333800
2013-03-11416.00416.00405.00405.003760015331400
2013-03-08425.00425.00414.00414.00200008468400
2013-03-07409.00410.00403.00410.00141005754500
2013-03-06399.00407.00399.00406.003240013054900
2013-03-05392.00400.00390.00397.005700022455000
2013-03-04391.00391.00386.00391.00143005571400
2013-03-01383.00393.00381.00392.003250012584200
2013-02-28384.00384.00380.00383.00123004696200
2013-02-27387.00387.00383.00384.001700654700
2013-02-26384.00385.00384.00384.001100422700
2013-02-25389.00389.00382.00387.00160006163300
2013-02-22383.00388.00383.00388.0036001382300
2013-02-21384.00388.00384.00388.0045001731200
2013-02-20387.00387.00383.00384.0064002471400
2013-02-19390.00390.00386.00387.0042001626600
2013-02-18386.00390.00386.00389.002500970100
2013-02-15393.00393.00386.00386.0076002975600
2013-02-14389.00393.00387.00393.0085003313200
2013-02-13385.00389.00382.00389.0085003266800
2013-02-12384.00396.00384.00385.00113004412600
2013-02-08389.00389.00381.00388.00100003859500
2013-02-07397.00398.00376.00391.00143005598500
2013-02-06382.00394.00382.00393.00218008476800
2013-02-05378.00380.00373.00380.003420012877900
2013-02-04372.00376.00372.00372.00138005158600
2013-02-01370.00374.00370.00372.00129004788200
2013-01-31372.00376.00372.00372.0076002833400
2013-01-30370.00374.00369.00372.00135005008900
2013-01-29370.00371.00369.00369.00213007881800
2013-01-28370.00378.00370.00370.00159005908700
2013-01-25373.00373.00371.00372.0047001750100
2013-01-24372.00373.00370.00372.0065002410500
2013-01-23370.00371.00370.00371.0048001776700
2013-01-22370.00374.00370.00371.0095003530800
2013-01-21370.00372.00370.00372.00130004816700
2013-01-18371.00371.00370.00371.00108004001400
2013-01-17370.00372.00370.00371.002600964000
2013-01-16372.00372.00370.00371.0063002334000
2013-01-15372.00378.00371.00372.00234008722400
2013-01-11373.00373.00369.00372.0073002708500
2013-01-10370.00374.00365.00373.00104003851700
2013-01-09374.00380.00370.00374.002870010750600
2013-01-08375.00384.00375.00377.003130011804000
2013-01-07373.00388.00373.00388.00155005850600
2013-01-04371.00378.00368.00373.0061002272700
2012-12-28356.00370.00352.00365.00188006761100
2012-12-27365.00365.00363.00364.0079002876200
2012-12-26365.00365.00362.00365.00103003753900
2012-12-25365.00365.00361.00365.00141005142100
2012-12-21364.00372.00363.00365.00222008156500
2012-12-20370.00370.00367.00369.00153005639500
2012-12-19370.00372.00364.00372.00195007186400
2012-12-18368.00375.00360.00373.00218008043700
2012-12-17375.00375.00368.00369.003900014463100
2012-12-14376.00388.00370.00376.006660025072300
2012-12-13374.00383.00365.00375.007860029267600
2012-12-12352.00377.00350.00374.007530027492100
2012-12-11352.00357.00349.00350.004770016796400
2012-12-10338.00357.00338.00352.003750013139700
2012-12-07340.00340.00328.00337.00133004442200
2012-12-06340.00342.00334.00340.00131004430000
2012-12-05330.00360.00330.00342.0011460039186100
2012-12-04305.00312.00304.00312.003300010156800
2012-12-03304.00305.00301.00305.00122003698400
2012-11-30304.00305.00300.00305.00178005405500
2012-11-29298.00304.00298.00304.00110003319800
2012-11-28296.00299.00291.00298.0072002118700
2012-11-27296.00296.00290.00296.00600176400
2012-11-26297.00298.00297.00297.00800237700
2012-11-22296.00299.00295.00297.00104003080900
2012-11-21291.00295.00291.00295.0020058600
2012-11-2000
2012-11-19290.00295.00290.00295.002200641400
2012-11-16286.00289.00285.00289.001200343700
2012-11-15287.00290.00286.00287.0098002817100
2012-11-14286.00287.00285.00287.00500142800
2012-11-13288.00288.00284.00286.002200627700
2012-11-12289.00289.00287.00289.00800230800
2012-11-09293.00293.00285.00290.0076002188000
2012-11-08293.00293.00285.00291.0042001204900
2012-11-07296.00296.00294.00296.001100325300
2012-11-06295.00297.00295.00297.00700206800
2012-11-05290.00300.00281.00298.0077002264600
2012-11-02295.00295.00286.00293.002600764300
2012-11-01290.00297.00290.00295.00184005408300
2012-10-31288.00293.00288.00293.0075002178700
2012-10-30290.00290.00283.00288.001500428300
2012-10-29286.00293.00283.00293.0079002279500
2012-10-26283.00285.00280.00285.001300369100
2012-10-25282.00284.00280.00283.0088002480500
2012-10-24278.00282.00277.00282.001000280000
2012-10-23283.00283.00278.00282.002500699700
2012-10-22280.00282.00280.00282.002600730500
2012-10-19281.00282.00279.00282.00113003170400
2012-10-18273.00278.00273.00278.002900797200
2012-10-17272.00273.00272.00273.0045001224200
2012-10-16267.00272.00267.00272.00235006342300
2012-10-15266.00267.00266.00267.003400904500
2012-10-12264.00266.00264.00266.002800740900
2012-10-11262.00265.00262.00265.00600158400
2012-10-10260.00262.00260.00262.0058001509500
2012-10-09264.00267.00261.00265.00158004146700
2012-10-05270.00272.00262.00266.00221005893400
2012-10-04268.00271.00263.00270.0055001471600
2012-10-03270.00271.00266.00267.0083002223000
2012-10-02272.00274.00265.00269.00240006431300
2012-10-01271.00272.00269.00272.001800487300
2012-09-28272.00272.00270.00272.003000813000
2012-09-27265.00272.00265.00272.0043001149000
2012-09-26269.00271.00266.00271.0056001494100
2012-09-25272.00272.00266.00272.003000808400
2012-09-24274.00274.00265.00272.0093002489000
2012-09-21277.00277.00265.00274.00156004208100
2012-09-20274.00278.00274.00275.003300910300
2012-09-19274.00274.00270.00273.00600163300
2012-09-18269.00275.00269.00275.002700740100
2012-09-14275.00278.00269.00270.00129003518900
2012-09-13269.00281.00269.00272.002400652100
2012-09-12265.00267.00265.00267.001500398200
2012-09-11268.00268.00265.00265.00124003287300
2012-09-10269.00269.00265.00265.0047001253700
2012-09-07272.00272.00268.00269.00800215200
2012-09-06271.00272.00271.00272.003100843100
2012-09-05269.00269.00269.00269.0030080700
2012-09-04273.00276.00270.00270.003400925600
2012-09-03275.00277.00272.00273.003300903900
2012-08-31277.00277.00272.00275.0053001455400
2012-08-30269.00290.00264.00285.006990019031300
2012-08-29263.00263.00257.00261.003200832100
2012-08-28266.00269.00263.00263.0099002621500
2012-08-27264.00267.00263.00266.0096002540900
2012-08-24273.00273.00270.00270.00196005336100
2012-08-23273.00275.00267.00272.004770012976300
2012-08-22279.00285.00277.00281.003940011062000
2012-08-21288.00288.00281.00283.004030011478200
2012-08-20290.00290.00287.00287.00341009831100
2012-08-17289.00291.00287.00288.004140011953400
2012-08-16289.00289.00285.00287.00214006131300
2012-08-15291.00291.00288.00288.0092002667200
2012-08-14290.00291.00287.00290.00206005971500
2012-08-13285.00291.00285.00290.00165004773000
2012-08-10285.00288.00285.00287.00126003607300
2012-08-09286.00286.00283.00285.00138003924500
2012-08-08290.00290.00286.00286.003910011283800
2012-08-07286.00289.00286.00289.0060001724600
2012-08-06284.00288.00283.00288.005670016204500
2012-08-03284.00287.00283.00283.004630013182500
2012-08-02288.00290.00284.00286.007600021833200
2012-08-01272.00293.00268.00283.0022090062926200
2012-07-31253.00253.00250.00250.001700429800
2012-07-30250.00252.00249.00252.0059001476200
2012-07-27250.00251.00250.00251.003200800100
2012-07-26250.00250.00248.00249.002600647400
2012-07-25250.00250.00246.00250.0056001395600
2012-07-24250.00250.00247.00250.003200793200
2012-07-23252.00253.00250.00253.0071001786100
2012-07-20250.00254.00245.00251.0043001067000
2012-07-19253.00253.00250.00250.001400352200
2012-07-18257.00257.00251.00253.002800714700
2012-07-17251.00258.00250.00258.0085002130600
2012-07-13252.00252.00246.00250.0058001445000
2012-07-12248.00251.00248.00251.001000250000
2012-07-11250.00250.00248.00248.001000248400
2012-07-10255.00255.00247.00251.0043001079000
2012-07-09258.00258.00255.00255.002900741300

   ※ 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