[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 
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
2016-03-16396.00400.00395.00395.0046001826700
2016-03-15396.00403.00396.00397.0072002871100
2016-03-14397.00400.00397.00399.0067002669000
2016-03-11391.00397.00391.00394.00174006836600
2016-03-10392.00396.00391.00391.00158006190200
2016-03-09391.00392.00390.00391.0053002070700
2016-03-08389.00392.00389.00391.0069002696100
2016-03-07394.00396.00388.00388.00236009242900
2016-03-04391.00404.00391.00394.00101003996800
2016-03-03387.00391.00387.00390.0064002490300
2016-03-02382.00386.00380.00385.0098003761700
2016-03-01379.00383.00378.00380.00149005668000
2016-02-29398.00398.00380.00380.00115004448200
2016-02-26391.00408.00391.00394.0077003047600
2016-02-25384.00391.00382.00390.0084003251600
2016-02-24381.00390.00378.00384.0085003281300
2016-02-23383.00385.00381.00384.0073002796500
2016-02-22384.00386.00382.00383.0085003261000
2016-02-19386.00388.00384.00386.0061002355000
2016-02-18389.00390.00385.00386.0095003682000
2016-02-17387.00389.00383.00388.0085003281500
2016-02-16381.00389.00381.00386.0084003244200
2016-02-15381.00389.00381.00381.0096003685500
2016-02-12381.00385.00373.00373.00257009709400
2016-02-10395.00396.00390.00390.0073002865700
2016-02-09404.00404.00395.00396.0077003068900
2016-02-08409.00411.00404.00410.0044001795200
2016-02-05409.00411.00409.00409.0042001720300
2016-02-04404.00413.00404.00409.0029001185500
2016-02-03410.00414.00407.00412.0054002216200
2016-02-02413.00413.00408.00412.00218008996000
2016-02-01411.00414.00411.00414.0075003100500
2016-01-29409.00411.00405.00411.0090003661500
2016-01-28412.00412.00407.00411.0066002708700
2016-01-27413.00414.00410.00413.00242009985800
2016-01-26402.00402.00395.00397.0051002029000
2016-01-25399.00405.00399.00403.0084003382100
2016-01-22378.00400.00378.00399.00102003983800
2016-01-21392.00396.00378.00378.00188007285200
2016-01-20398.00399.00396.00396.0050001987500
2016-01-19405.00405.00397.00397.0049001960300
2016-01-18402.00407.00393.00405.00156006255900
2016-01-15408.00409.00405.00406.0090003667100
2016-01-14409.00410.00402.00408.00133005407200
2016-01-13408.00412.00408.00409.0039001599100
2016-01-12408.00414.00406.00406.00124005056000
2016-01-08413.00414.00406.00411.0063002589900
2016-01-07417.00418.00412.00415.00109004523800
2016-01-06421.00421.00417.00418.0074003098500
2016-01-05416.00421.00416.00419.0081003396100
2016-01-04419.00422.00417.00417.0065002722500
2015-12-30419.00421.00418.00419.00159006675800
2015-12-29412.00418.00411.00418.0092003823700
2015-12-28414.00418.00411.00412.0067002765600
2015-12-25412.00412.00402.00409.00218008915200
2015-12-24417.00417.00410.00411.00209008644200
2015-12-22415.00418.00415.00416.00121005036100
2015-12-21419.00419.00415.00416.0094003920100
2015-12-18417.00419.00416.00419.0061002549100
2015-12-17419.00420.00417.00418.00128005354700
2015-12-16417.00418.00415.00417.0093003875700
2015-12-15416.00419.00415.00415.00125005205800
2015-12-14418.00420.00415.00416.00206008600800
2015-12-11418.00421.00418.00420.00176007362800
2015-12-10422.00423.00420.00421.0096004044800
2015-12-09423.00425.00422.00422.0054002284500
2015-12-08423.00425.00423.00425.0075003183300
2015-12-07427.00428.00424.00424.00137005830900
2015-12-04424.00424.00422.00423.0085003597400
2015-12-03423.00425.00423.00425.0044001865400
2015-12-02425.00425.00423.00423.0078003303700
2015-12-01424.00425.00423.00424.0080003393400
2015-11-30425.00425.00423.00425.00148006268600
2015-11-27426.00426.00424.00424.0059002506500
2015-11-26423.00425.00423.00425.0091003858400

   ※ 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