[8138 大証2部] 三京化 日足 時系列データ

[8138 大証2部] 三京化 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12236.00236.00234.00236.004000940000
2013-07-11236.00236.00236.00236.002000472000
2013-07-1000
2013-07-0900
2013-07-08235.00242.00235.00242.002000477000
2013-07-05231.00235.00231.00235.002000466000
2013-07-04233.00233.00233.00233.004000932000
2013-07-03240.00240.00240.00240.001000240000
2013-07-02243.00243.00243.00243.0070001701000
2013-07-0100
2013-06-28243.00243.00243.00243.002000486000
2013-06-27235.00235.00235.00235.002000470000
2013-06-2600
2013-06-25235.00235.00235.00235.001000235000
2013-06-24233.00235.00233.00235.002000468000
2013-06-2100
2013-06-20228.00228.00228.00228.002000456000
2013-06-19230.00230.00230.00230.002000460000
2013-06-18227.00227.00227.00227.001000227000
2013-06-17220.00226.00220.00226.0050001112000
2013-06-1400
2013-06-13235.00235.00235.00235.002000470000
2013-06-12235.00235.00235.00235.002000470000
2013-06-11235.00235.00235.00235.001000235000
2013-06-10223.00235.00223.00227.0050001144000
2013-06-07230.00230.00222.00222.004000899000
2013-06-06234.00237.00234.00237.002000471000
2013-06-05245.00250.00245.00250.003000745000
2013-06-04235.00239.00235.00239.0070001653000
2013-06-03238.00238.00238.00238.001000238000
2013-05-3100
2013-05-3000
2013-05-29245.00246.00245.00246.002000491000
2013-05-28245.00245.00245.00245.002000490000
2013-05-27245.00245.00245.00245.0050001225000
2013-05-24250.00250.00240.00249.00230005693000
2013-05-23256.00256.00251.00255.0060001526000
2013-05-22258.00263.00258.00260.003000781000
2013-05-21269.00269.00261.00261.0060001584000
2013-05-2000
2013-05-17256.00265.00256.00265.00160004168000
2013-05-16260.00261.00256.00256.004300011147000
2013-05-15261.00265.00260.00260.00140003652000
2013-05-14255.00258.00254.00258.0060001536000
2013-05-13253.00253.00250.00252.00200005014000
2013-05-10240.00250.00240.00250.0060001483000
2013-05-09244.00250.00238.00250.00190004655000
2013-05-08236.00236.00235.00235.002000471000
2013-05-07235.00235.00235.00235.001000235000
2013-05-0200
2013-05-01233.00233.00233.00233.001000233000
2013-04-30233.00233.00230.00232.003000695000
2013-04-26228.00229.00226.00226.00100002279000
2013-04-25228.00228.00228.00228.003000684000
2013-04-24228.00228.00228.00228.004000912000
2013-04-23230.00230.00229.00229.0060001378000
2013-04-22228.00229.00228.00229.0050001142000
2013-04-19225.00227.00225.00227.002000452000
2013-04-18227.00228.00227.00228.00120002735000
2013-04-17219.00230.00218.00230.00170003861000
2013-04-1600
2013-04-1500
2013-04-12220.00220.00219.00219.0060001316000
2013-04-11219.00222.00219.00219.0080001762000
2013-04-10222.00223.00222.00223.002000445000
2013-04-09221.00221.00221.00221.001000221000
2013-04-08213.00213.00211.00211.003000637000
2013-04-05215.00218.00215.00218.00150003262000
2013-04-04211.00214.00210.00214.004000848000
2013-04-03214.00214.00214.00214.002000428000
2013-04-02207.00214.00206.00214.00220004587000
2013-04-01222.00222.00204.00209.00310006567000
2013-03-29222.00222.00219.00222.0080001768000
2013-03-28227.00227.00219.00219.0070001557000
2013-03-27225.00225.00223.00223.004000897000
2013-03-26229.00229.00226.00229.00140003203000
2013-03-25229.00230.00229.00229.0070001608000
2013-03-22230.00235.00229.00229.00160003684000
2013-03-21229.00229.00229.00229.004000916000
2013-03-19226.00228.00226.00228.003000682000
2013-03-18229.00229.00228.00229.003000686000
2013-03-15229.00230.00224.00230.00100002289000
2013-03-14228.00228.00228.00228.004000912000
2013-03-1300
2013-03-12228.00228.00225.00228.004000907000
2013-03-11230.00230.00230.00230.001000230000
2013-03-08230.00230.00230.00230.002000460000
2013-03-0700
2013-03-06220.00225.00220.00225.00150003305000
2013-03-05215.00220.00215.00219.0090001961000
2013-03-0400
2013-03-01215.00215.00212.00212.004000854000
2013-02-28216.00216.00213.00215.0050001075000
2013-02-27213.00213.00213.00213.001000213000
2013-02-26209.00212.00209.00212.004000843000
2013-02-25212.00212.00212.00212.0060001272000
2013-02-22212.00212.00212.00212.001000212000
2013-02-2100
2013-02-20210.00212.00210.00212.0050001055000
2013-02-19209.00209.00209.00209.003000627000
2013-02-18208.00208.00207.00207.002000415000
2013-02-15212.00212.00208.00208.0050001045000
2013-02-14212.00212.00212.00212.001000212000
2013-02-13214.00214.00214.00214.001000214000
2013-02-12218.00219.00218.00219.004000875000
2013-02-08220.00220.00215.00215.0050001083000
2013-02-07217.00222.00216.00222.004000877000
2013-02-06213.00217.00213.00215.00120002598000
2013-02-05214.00215.00213.00214.00100002139000
2013-02-04212.00216.00211.00211.00140002981000
2013-02-01208.00212.00208.00212.0050001050000
2013-01-31210.00211.00210.00210.0090001895000
2013-01-30207.00208.00207.00208.004000831000
2013-01-29211.00211.00210.00210.0050001051000
2013-01-28209.00209.00208.00209.004000835000
2013-01-25206.00206.00206.00206.001000206000
2013-01-24205.00205.00205.00205.003000615000
2013-01-23207.00207.00206.00206.003000620000
2013-01-22207.00207.00207.00207.001000207000
2013-01-21207.00207.00207.00207.003000621000
2013-01-18208.00208.00202.00202.0070001436000
2013-01-17205.00205.00205.00205.001000205000
2013-01-16208.00208.00208.00208.002000416000
2013-01-15206.00207.00206.00207.003000620000
2013-01-1100
2013-01-10208.00208.00206.00206.002000414000
2013-01-09201.00201.00200.00200.0080001601000
2013-01-08203.00203.00202.00202.004000811000
2013-01-07205.00205.00202.00202.004000817000
2013-01-0400
2012-12-28199.00199.00199.00199.002000398000
2012-12-27200.00200.00198.00198.00110002196000
2012-12-26195.00196.00195.00196.002000391000
2012-12-25200.00200.00195.00195.003000595000
2012-12-21197.00197.00192.00192.00130002528000
2012-12-20196.00197.00196.00197.0070001378000
2012-12-19196.00196.00194.00195.00120002344000
2012-12-18195.00196.00195.00196.004000782000
2012-12-1700
2012-12-1400
2012-12-13193.00193.00193.00193.004000772000
2012-12-1200
2012-12-11193.00193.00191.00193.00170003276000
2012-12-10193.00193.00193.00193.004000772000
2012-12-07191.00193.00191.00193.003000575000
2012-12-06192.00192.00192.00192.004000768000
2012-12-05192.00192.00190.00192.005000955000
2012-12-04195.00195.00194.00194.004000777000
2012-12-03191.00192.00191.00191.005000956000
2012-11-3000
2012-11-29193.00193.00193.00193.001000193000
2012-11-28195.00195.00195.00195.002000390000
2012-11-27190.00190.00190.00190.001000190000
2012-11-2600
2012-11-22192.00192.00192.00192.002000384000
2012-11-21193.00193.00192.00192.0070001347000
2012-11-20196.00196.00196.00196.001000196000
2012-11-19193.00195.00193.00195.005000973000
2012-11-1600
2012-11-15190.00190.00187.00187.00120002253000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09190.00191.00190.00191.002000381000
2012-11-08190.00190.00190.00190.002000380000
2012-11-07190.00190.00190.00190.001000190000
2012-11-06193.00193.00193.00193.001000193000
2012-11-05192.00192.00191.00192.005000959000
2012-11-02195.00195.00195.00195.001000195000
2012-11-01195.00195.00195.00195.001000195000
2012-10-31190.00196.00190.00196.0080001547000
2012-10-30189.00190.00188.00188.0060001134000
2012-10-29197.00197.00197.00197.001000197000
2012-10-26192.00192.00192.00192.002000384000
2012-10-25192.00192.00192.00192.003000576000
2012-10-24192.00192.00192.00192.001000192000
2012-10-23189.00189.00189.00189.001000189000
2012-10-22192.00192.00192.00192.001000192000
2012-10-19190.00190.00187.00187.005000945000
2012-10-18194.00194.00194.00194.001000194000
2012-10-1700
2012-10-16192.00192.00191.00191.004000765000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09191.00191.00191.00191.002000382000
2012-10-05191.00191.00191.00191.001000191000
2012-10-04191.00191.00191.00191.001000191000
2012-10-0300
2012-10-02193.00193.00193.00193.002000386000
2012-10-0100
2012-09-28194.00194.00194.00194.002000388000
2012-09-27193.00193.00191.00191.002000384000
2012-09-26190.00190.00190.00190.002000380000
2012-09-2500
2012-09-2400
2012-09-21191.00191.00190.00190.002000381000
2012-09-2000
2012-09-19191.00191.00191.00191.001000191000
2012-09-18191.00191.00191.00191.002000382000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10191.00191.00191.00191.003000573000
2012-09-0700
2012-09-06189.00189.00189.00189.002000378000
2012-09-0500
2012-09-0400
2012-09-03193.00193.00193.00193.001000193000
2012-08-3100
2012-08-30193.00193.00193.00193.001000193000
2012-08-2900
2012-08-28198.00198.00198.00198.0070001386000
2012-08-27197.00198.00197.00198.0070001380000
2012-08-24198.00198.00197.00197.005000989000
2012-08-23194.00197.00194.00197.002000391000
2012-08-2200
2012-08-21194.00194.00194.00194.001000194000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15194.00194.00194.00194.001000194000
2012-08-1400
2012-08-13194.00194.00194.00194.001000194000
2012-08-10190.00190.00189.00189.00110002080000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03194.00194.00194.00194.001000194000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30199.00199.00191.00191.002000390000
2012-07-27197.00197.00197.00197.002000394000
2012-07-26200.00200.00192.00192.004000776000
2012-07-2500
2012-07-24190.00190.00190.00190.004000760000
2012-07-23192.00192.00192.00192.001000192000
2012-07-20193.00193.00193.00193.001000193000
2012-07-1900
2012-07-18196.00196.00196.00196.001000196000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10200.00203.00200.00203.004000803000
2012-07-09200.00200.00200.00200.001000200000

   ※ 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。 

Twitter