[8118 東証1部] キング 日足 時系列データ

[8118 東証1部] キング (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21486.00486.00479.00481.00142006847100
2017-09-20482.00492.00480.00487.002950014321600
2017-09-19487.00488.00480.00482.00189009142800
2017-09-15484.00488.00477.00485.00157007606300
2017-09-14487.00489.00485.00486.00137006669600
2017-09-13485.00488.00483.00486.00149007240500
2017-09-12482.00485.00481.00483.00138006671300
2017-09-11477.00482.00477.00480.00188009030400
2017-09-08479.00479.00477.00478.00187008947100
2017-09-07472.00477.00472.00477.0065003084400
2017-09-06466.00471.00460.00469.003640016897000
2017-09-05481.00486.00467.00467.004240020315700
2017-09-04472.00482.00472.00482.00168008031500
2017-09-01473.00481.00470.00477.003000014251300
2017-08-31477.00479.00472.00476.00130006181100
2017-08-30467.00488.00462.00480.008990042694100
2017-08-29450.00464.00449.00464.005760026170600
2017-08-28450.00450.00447.00448.0050002244200
2017-08-25447.00448.00444.00447.0088003931300
2017-08-24445.00448.00445.00447.0088003929200
2017-08-23448.00449.00445.00449.00218009746600
2017-08-22447.00448.00439.00447.00166007390500
2017-08-21446.00448.00445.00445.00140006248600
2017-08-18446.00447.00443.00446.00132005882300
2017-08-17448.00448.00443.00446.002280010155600
2017-08-16447.00448.00443.00446.00181008087200
2017-08-15439.00448.00439.00447.002770012318800
2017-08-14430.00441.00428.00438.003150013646800
2017-08-10443.00443.00434.00437.00185008121000
2017-08-09448.00448.00437.00445.002950013065000
2017-08-08445.00450.00440.00448.003580015944100
2017-08-07456.00461.00436.00449.0013550061065200
2017-08-04421.00425.00419.00424.002920012349100
2017-08-03420.00420.00419.00420.0039001637800
2017-08-02417.00420.00417.00420.0057002385100
2017-08-01418.00418.00417.00418.0050002089800
2017-07-31419.00419.00417.00417.0062002590600
2017-07-28421.00423.00418.00418.00103004324600
2017-07-27421.00424.00421.00421.0036001519700
2017-07-26418.00423.00417.00422.00142005970200
2017-07-25420.00420.00418.00418.0095003985200
2017-07-24421.00421.00418.00420.00119004987700
2017-07-21422.00422.00416.00420.00143005995900
2017-07-20422.00422.00419.00422.00108004543400
2017-07-19418.00421.00418.00419.0097004071900
2017-07-18417.00419.00417.00418.0073003049700
2017-07-14418.00418.00410.00416.00194008053000
2017-07-13415.00417.00415.00417.0049002039200
2017-07-12417.00423.00410.00415.00196008121000
2017-07-11422.00423.00416.00417.00106004437400
2017-07-10411.00424.00410.00418.006590027538400
2017-07-07410.00411.00409.00409.003310013561800
2017-07-06410.00412.00410.00410.00139005701900
2017-07-05409.00413.00409.00410.00129005302000
2017-07-04411.00411.00408.00408.0061002494400
2017-07-03408.00409.00407.00408.0067002735600
2017-06-30410.00410.00408.00410.0030001227200
2017-06-29409.00410.00408.00410.0093003806800
2017-06-28410.00410.00408.00409.0031001267300
2017-06-27406.00410.00406.00408.0092003746700
2017-06-26411.00411.00408.00408.0038001555500
2017-06-23412.00412.00410.00411.00122005023900
2017-06-22413.00414.00410.00412.003500014426700
2017-06-21406.00410.00406.00407.00243009921300
2017-06-20403.00406.00402.00406.003240013105200
2017-06-19401.00403.00401.00402.00152006104200
2017-06-16399.00401.00399.00401.00156006240100
2017-06-15400.00401.00399.00399.00139005559100
2017-06-14402.00402.00399.00399.0090003604600
2017-06-13400.00401.00400.00400.0029001160700
2017-06-12397.00400.00397.00399.0063002506900
2017-06-09399.00400.00397.00398.00141005618700
2017-06-08402.00402.00399.00399.00170006823700
2017-06-07401.00402.00399.00401.00116004651400
2017-06-06400.00402.00398.00399.0077003080400
2017-06-05400.00402.00400.00400.0098003926200
2017-06-02397.00400.00397.00399.0083003311600
2017-06-01396.00399.00396.00397.002500992400
2017-05-31398.00400.00396.00396.00178007085100
2017-05-30400.00400.00395.00396.0086003412800
2017-05-29399.00399.00390.00399.00104004117800
2017-05-26400.00402.00397.00397.0062002480300
2017-05-25402.00403.00401.00401.00181007272200
2017-05-24401.00402.00401.00402.00187007505700
2017-05-23399.00401.00399.00401.00141005640100
2017-05-22399.00401.00398.00398.0049001956200
2017-05-19398.00399.00397.00399.00111004419500
2017-05-18397.00399.00397.00398.00183007278300
2017-05-17400.00401.00397.00399.00125004988400
2017-05-16400.00401.00400.00401.0072002882000
2017-05-15402.00402.00399.00402.00193007732200
2017-05-12401.00403.00401.00402.0051002049000
2017-05-11403.00403.00402.00403.00142005718400
2017-05-10403.00405.00402.00403.00234009436100
2017-05-09401.00409.00401.00403.007440029994700
2017-05-08397.00401.00397.00401.002880011498500
2017-05-02393.00396.00393.00396.00151005963900
2017-05-01392.00393.00391.00393.0052002040000
2017-04-28393.00393.00390.00392.0065002547300
2017-04-27394.00394.00392.00393.0084003303800
2017-04-26394.00394.00392.00394.0045001770900
2017-04-25394.00394.00391.00393.0094003692500
2017-04-24392.00396.00391.00394.00123004830000
2017-04-21389.00392.00389.00392.0040001566200
2017-04-20389.00393.00386.00389.0064002496100
2017-04-19387.00392.00385.00385.0064002480500
2017-04-18391.00392.00388.00388.0062002410700
2017-04-17392.00395.00390.00391.00183007172700
2017-04-14398.00398.00391.00392.0066002599300
2017-04-13396.00402.00395.00400.00107004271900
2017-04-12400.00400.00392.00396.0098003885100
2017-04-11401.00403.00398.00401.0056002246100
2017-04-10398.00403.00395.00401.00103004111800
2017-04-07399.00401.00397.00398.0083003314000
2017-04-06402.00402.00399.00399.0049001961200
2017-04-05402.00403.00402.00402.0072002899000
2017-04-04402.00404.00400.00402.00131005264000
2017-04-03404.00405.00402.00402.0092003707100
2017-03-31406.00406.00401.00401.00172006935700
2017-03-30406.00409.00405.00409.0071002888400
2017-03-29408.00410.00407.00408.00170006940000
2017-03-28415.00419.00414.00419.003940016391100
2017-03-27416.00416.00414.00414.003350013914600
2017-03-24417.00418.00416.00416.0075003125400
2017-03-23415.00417.00414.00416.00175007281700
2017-03-22416.00416.00413.00413.00165006846000
2017-03-21418.00418.00415.00417.00110004586500
2017-03-17417.00418.00416.00418.0088003669000
2017-03-16417.00418.00417.00418.00100004175400
2017-03-15415.00417.00415.00417.00142005901400
2017-03-14419.00419.00415.00418.00212008845500
2017-03-13414.00419.00414.00417.00225009383300
2017-03-10415.00416.00414.00414.002460010207900
2017-03-09415.00415.00413.00414.0068002815500
2017-03-08414.00415.00414.00415.0086003562900
2017-03-07414.00414.00413.00414.0081003346500
2017-03-06414.00414.00412.00414.0080003307200
2017-03-03415.00415.00413.00414.00141005836500
2017-03-02414.00415.00413.00415.0078003230300
2017-03-01415.00415.00413.00414.0030001241400
2017-02-28415.00416.00413.00413.00115004763100
2017-02-27416.00416.00414.00415.0092003820700
2017-02-24415.00416.00413.00416.0071002945000
2017-02-23414.00415.00414.00415.0032001325200
2017-02-22415.00415.00411.00414.00115004762400
2017-02-21416.00417.00414.00415.00106004401500
2017-02-20415.00415.00410.00415.0083003433400
2017-02-17416.00416.00413.00415.00136005636700
2017-02-16411.00414.00409.00413.0085003500100
2017-02-15408.00416.00408.00414.002530010410800
2017-02-14413.00413.00411.00413.0086003549900
2017-02-13414.00414.00410.00413.0065002679000
2017-02-10409.00411.00408.00411.0084003441300
2017-02-09409.00409.00407.00409.0085003470400
2017-02-08409.00410.00407.00409.0042001716500
2017-02-07408.00410.00407.00407.0046001878100
2017-02-06409.00409.00408.00408.0059002409800
2017-02-03408.00410.00407.00407.0070002856700
2017-02-02408.00410.00408.00408.00166006783300
2017-02-01406.00410.00404.00410.0078003175000
2017-01-31408.00411.00407.00407.0076003104600
2017-01-30410.00410.00407.00409.0053002169700
2017-01-27410.00411.00410.00410.0061002504800
2017-01-26410.00411.00408.00410.00121004953900
2017-01-25410.00410.00409.00410.0057002334900
2017-01-24409.00411.00407.00410.00102004173500
2017-01-23410.00410.00407.00409.0037001513500
2017-01-20405.00411.00405.00411.0078003187200
2017-01-19408.00409.00405.00409.0045001834900
2017-01-18408.00408.00403.00408.00105004275100
2017-01-17407.00410.00405.00408.002480010086800
2017-01-16411.00412.00406.00407.00123005036700
2017-01-13404.00412.00404.00411.0097003963600
2017-01-12415.00415.00405.00409.00136005572100
2017-01-11417.00417.00414.00415.0048001989600
2017-01-10413.00415.00411.00415.00122005042000
2017-01-06407.00420.00403.00413.00196008049200
2017-01-05406.00408.00405.00406.00160006502700
2017-01-04401.00407.00398.00407.00193007782400
2016-12-30400.00402.00392.00401.00181007231400
2016-12-29400.00402.00399.00402.00227009086800
2016-12-28398.00403.00397.00402.002950011787100
2016-12-27392.00398.00392.00396.00178007029200
2016-12-26397.00397.00395.00397.0095003768000
2016-12-22394.00398.00394.00397.00148005862900
2016-12-21395.00395.00392.00394.00230009055000
2016-12-20394.00395.00392.00395.00113004447400
2016-12-19396.00396.00391.00394.00172006753700
2016-12-16395.00396.00391.00396.00185007289800
2016-12-15393.00396.00392.00395.00174006847000
2016-12-14391.00394.00390.00392.00196007676900
2016-12-13392.00394.00392.00394.00108004244700
2016-12-12393.00394.00389.00392.00136005330700
2016-12-09390.00392.00385.00391.00240009356900
2016-12-08385.00394.00384.00390.00223008652600
2016-12-07382.00384.00382.00384.00151005782300
2016-12-06380.00382.00379.00380.003360012762300
2016-12-05380.00382.00379.00379.006690025409400
2016-12-02383.00383.00379.00379.00207007880200
2016-12-01383.00385.00380.00382.00109004172500
2016-11-30381.00382.00380.00381.00111004228700
2016-11-29382.00383.00381.00382.00143005458600
2016-11-28382.00382.00380.00382.0064002442400
2016-11-25380.00381.00378.00379.00135005123900
2016-11-24379.00380.00375.00377.004690017668200
2016-11-22379.00381.00378.00378.005500020861100
2016-11-21379.00383.00379.00382.004250016153000
2016-11-18381.00382.00378.00378.00195007403500
2016-11-17380.00381.00378.00378.00207007859000
2016-11-16382.00384.00378.00380.003200012168100
2016-11-15385.00390.00381.00382.00208007984200
2016-11-14388.00388.00383.00384.00139005359300
2016-11-11388.00388.00383.00384.00129004960900
2016-11-10379.00395.00379.00387.0076002937100
2016-11-09385.00386.00371.00371.00128004832400
2016-11-08385.00393.00380.00385.00121004670100
2016-11-07399.00399.00388.00393.0092003617400
2016-11-04386.00397.00386.00395.0071002776600
2016-11-02399.00402.00395.00399.0066002633400
2016-11-01408.00408.00402.00406.00122004921300
2016-10-31417.00417.00406.00411.00105004328500
2016-10-28404.00420.00399.00420.00239009892300
2016-10-27401.00406.00401.00404.0045001817800
2016-10-26402.00404.00398.00400.00114004567100
2016-10-25405.00405.00402.00404.0093003756200
2016-10-24408.00408.00403.00404.0057002309700
2016-10-21402.00404.00402.00403.001800724900
2016-10-20402.00406.00402.00402.0063002542100
2016-10-19400.00403.00399.00401.00129005162500
2016-10-18397.00400.00397.00399.0036001434000
2016-10-17395.00398.00395.00397.0055002178100
2016-10-14384.00395.00384.00395.0045001757000
2016-10-13391.00392.00390.00391.0035001369100
2016-10-12386.00391.00386.00389.0055002138800
2016-10-11389.00390.00387.00390.0043001673000
2016-10-07392.00392.00377.00391.00169006500900
2016-10-06405.00406.00390.00394.00174006908800
2016-10-05406.00417.00400.00410.00229009403200
2016-10-04400.00412.00399.00409.00150006114900
2016-10-03395.00405.00395.00401.00121004829200
2016-09-30389.00400.00384.00395.00200007911700
2016-09-29391.00397.00391.00393.0093003658300
2016-09-28391.00392.00386.00391.0075002923600
2016-09-27383.00390.00377.00390.003440013160100
2016-09-26383.00388.00379.00384.00121004635200
2016-09-23379.00384.00375.00383.00228008663500
2016-09-21375.00379.00368.00379.00138005167200
2016-09-20368.00375.00368.00372.0080002968800
2016-09-16368.00371.00366.00368.0098003609000
2016-09-15363.00369.00363.00368.0034001248900

   ※ 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