[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 
2017-03-24417.00418.00416.00416.0075003125400
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
2016-09-14365.00370.00365.00366.0059002163900
2016-09-13366.00367.00365.00365.0037001353200
2016-09-12366.00369.00364.00366.0090003296400
2016-09-09363.00367.00363.00366.0077002802400
2016-09-08363.00366.00361.00364.0053001931600
2016-09-07364.00364.00362.00364.0070002544100
2016-09-06363.00364.00351.00360.0081002913700
2016-09-05360.00362.00360.00361.001500541500
2016-09-02356.00360.00356.00360.0043001545000
2016-09-01355.00358.00355.00358.001900677900
2016-08-31355.00357.00353.00355.0038001347600
2016-08-30353.00356.00353.00354.0042001490300
2016-08-29354.00354.00352.00353.0038001342900
2016-08-26353.00353.00350.00350.002300807300
2016-08-25351.00353.00351.00351.002300808600
2016-08-24353.00353.00351.00351.0038001337500
2016-08-23353.00355.00353.00353.0060002120300
2016-08-22358.00358.00353.00357.0086003064200
2016-08-19351.00356.00351.00354.0065002296500
2016-08-18350.00353.00350.00352.0055001935500
2016-08-17353.00354.00351.00352.0084002957100
2016-08-16357.00357.00353.00353.0082002915700
2016-08-15355.00356.00355.00356.002400852800
2016-08-12356.00356.00353.00355.0037001311900
2016-08-10355.00355.00353.00354.002400848800
2016-08-09354.00355.00353.00355.002700955400
2016-08-08357.00357.00353.00354.0031001099500
2016-08-05353.00355.00353.00354.001300460100
2016-08-04359.00359.00353.00353.0038001349000
2016-08-03355.00356.00354.00354.0032001135400
2016-08-02355.00361.00354.00357.0034001213600
2016-08-01354.00357.00354.00355.0045001602000
2016-07-29358.00358.00355.00357.001900678000
2016-07-28355.00357.00353.00355.0029001028500
2016-07-27354.00359.00353.00355.0065002319700
2016-07-26354.00355.00353.00353.0056001980500
2016-07-25353.00354.00353.00353.0073002581800
2016-07-22353.00355.00352.00353.002500882600
2016-07-21352.00355.00352.00354.0049001733500
2016-07-20355.00355.00351.00354.0044001554200
2016-07-19350.00355.00350.00355.0059002081600
2016-07-15353.00354.00349.00350.00129004542800
2016-07-14354.00354.00353.00353.0035001236300
2016-07-13354.00354.00350.00351.0058002041000
2016-07-12347.00355.00347.00353.00111003900900
2016-07-11351.00354.00349.00354.0052001830700
2016-07-08346.00348.00343.00343.0069002379000
2016-07-07347.00352.00347.00347.0045001565100
2016-07-06349.00350.00345.00350.0065002264000
2016-07-05352.00352.00349.00349.0034001188000
2016-07-04348.00353.00348.00352.0047001648600
2016-07-01353.00353.00351.00352.002400844200
2016-06-30350.00357.00349.00349.0055001929800
2016-06-29345.00351.00345.00350.0055001915100
2016-06-28355.00355.00342.00345.0072002507100
2016-06-27340.00348.00340.00348.00103003541800
2016-06-24356.00356.00340.00342.00193006749500
2016-06-23351.00353.00349.00353.002700949100
2016-06-22352.00353.00350.00351.002800983000
2016-06-21347.00353.00345.00352.0054001889800
2016-06-20351.00351.00349.00349.002300805100
2016-06-17350.00350.00348.00349.00147005139700
2016-06-16350.00351.00349.00350.003630012672500
2016-06-15349.00352.00348.00349.0074002586400
2016-06-14355.00356.00346.00347.00170005970700
2016-06-13359.00360.00355.00355.0096003433200
2016-06-10364.00364.00358.00359.00151005476300
2016-06-09360.00361.00359.00359.0042001511400
2016-06-08357.00360.00357.00359.0063002254700
2016-06-07358.00359.00358.00358.0029001038300
2016-06-06357.00360.00357.00358.0067002398800
2016-06-03355.00359.00355.00358.0056002001800
2016-06-02358.00358.00356.00356.0073002602200
2016-06-01357.00360.00357.00359.0048001717300
2016-05-31361.00361.00357.00358.00102003662400
2016-05-30360.00361.00357.00361.0040001437000
2016-05-27359.00360.00357.00359.0051001830900
2016-05-26360.00361.00358.00359.0045001618300
2016-05-25358.00365.00358.00358.0055001987900
2016-05-24362.00362.00357.00357.0069002479100
2016-05-23361.00363.00360.00361.0051001840000
2016-05-20362.00364.00361.00362.0067002427600
2016-05-19362.00364.00360.00362.0063002279300
2016-05-18364.00366.00361.00362.0037001345900
2016-05-17364.00364.00363.00364.0052001889700
2016-05-16363.00365.00362.00363.0065002362000
2016-05-13371.00371.00361.00362.00101003678400
2016-05-12366.00374.00365.00373.0041001515100
2016-05-11370.00372.00369.00370.0095003514300
2016-05-10356.00373.00351.00371.00175006365500
2016-05-09364.00366.00360.00361.0082002967000
2016-05-06361.00362.00359.00362.00127004578800
2016-05-02364.00364.00361.00361.0075002712100
2016-04-28373.00375.00367.00368.0088003253400
2016-04-27372.00373.00370.00370.0049001817500
2016-04-26376.00376.00371.00372.00200007433100
2016-04-25377.00379.00376.00377.0050001883400
2016-04-22374.00376.00374.00376.0042001575700
2016-04-21372.00374.00369.00374.0076002832900
2016-04-20371.00371.00368.00368.0047001738000
2016-04-19373.00373.00369.00371.0056002078100
2016-04-18366.00370.00366.00367.0048001765300
2016-04-15375.00375.00372.00374.0075002808500
2016-04-14369.00375.00368.00375.0099003677800
2016-04-13363.00368.00363.00367.00104003796000
2016-04-12366.00367.00361.00362.00101003677900
2016-04-11365.00367.00363.00365.0063002296500
2016-04-08364.00371.00364.00365.0083003035600
2016-04-07370.00370.00368.00368.0038001402900
2016-04-06371.00372.00369.00369.0062002295100
2016-04-05376.00379.00371.00371.0076002843000
2016-04-04371.00379.00371.00378.00126004713900
2016-04-01387.00387.00371.00371.002770010433500
2016-03-31386.00388.00383.00383.0068002612900
2016-03-30393.00393.00382.00386.0075002909700
2016-03-29383.00393.00383.00393.00234009069700
2016-03-28405.00405.00399.00405.004080016404900
2016-03-25398.00401.00396.00397.00162006438100
2016-03-24402.00402.00398.00400.00113004516000
2016-03-23406.00406.00400.00401.0095003841100
2016-03-22400.00405.00400.00405.00122004906600
2016-03-18400.00400.00393.00399.0074002936400
2016-03-17398.00400.00394.00397.0051002025900

   ※ 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