[8138 東証2部] 三京化成 日足 時系列データ

[8138 東証2部] 三京化成 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21265.00269.00265.00269.00130003467000
2017-07-20264.00264.00263.00264.0090002375000
2017-07-19263.00263.00263.00263.001000263000
2017-07-18262.00265.00262.00263.0080002102000
2017-07-1400
2017-07-13262.00264.00262.00262.00120003157000
2017-07-12262.00262.00261.00262.0050001308000
2017-07-11262.00263.00262.00262.0070001835000
2017-07-10260.00261.00260.00261.0040001042000
2017-07-07259.00259.00259.00259.0050001295000
2017-07-06262.00262.00256.00259.00170004392000
2017-07-05261.00262.00260.00262.00190004954000
2017-07-04259.00260.00259.00260.0050001299000
2017-07-03257.00259.00257.00259.0080002059000
2017-06-30259.00259.00257.00257.00120003095000
2017-06-2900
2017-06-28262.00262.00260.00260.0050001304000
2017-06-27259.00259.00259.00259.002000518000
2017-06-26261.00261.00259.00259.0050001300000
2017-06-23258.00260.00258.00260.0060001553000
2017-06-22262.00262.00254.00258.00240006117000
2017-06-21261.00261.00260.00260.002000521000
2017-06-20263.00264.00260.00263.0090002362000
2017-06-19261.00262.00256.00262.0080002074000
2017-06-16261.00262.00261.00262.002000523000
2017-06-15262.00262.00262.00262.001000262000
2017-06-14261.00275.00260.00262.00100002645000
2017-06-13258.00258.00257.00257.00120003093000
2017-06-1200
2017-06-09259.00259.00258.00258.0050001292000
2017-06-08262.00262.00258.00258.00230005985000
2017-06-07263.00263.00262.00262.0060001577000
2017-06-06267.00267.00264.00265.00140003711000
2017-06-05270.00272.00262.00266.00160004263000
2017-06-02270.00275.00270.00270.00320008687000
2017-06-01271.00272.00271.00272.0060001628000
2017-05-31272.00274.00272.00272.00190005180000
2017-05-30273.00274.00269.00272.00340009267000
2017-05-29275.00279.00269.00273.00350009603000
2017-05-26270.00273.00268.00273.00310008372000
2017-05-25268.00273.00268.00270.00130003512000
2017-05-24269.00270.00264.00268.00220005883000
2017-05-23270.00272.00261.00267.006600017658000
2017-05-22275.00285.00264.00266.0028600077571000
2017-05-19248.00332.00248.00286.00866000257782000
2017-05-18246.00253.00246.00252.00260006505000
2017-05-17250.00250.00250.00250.001000250000
2017-05-16250.00250.00250.00250.001000250000
2017-05-15249.00250.00249.00250.0050001249000
2017-05-12251.00252.00249.00249.0040001001000
2017-05-11251.00257.00251.00254.00130003298000
2017-05-10257.00257.00246.00246.0090002287000
2017-05-09254.00254.00254.00254.001000254000
2017-05-08251.00254.00251.00254.0050001260000
2017-05-02249.00253.00249.00250.00170004276000
2017-05-01247.00251.00247.00247.0090002227000
2017-04-28247.00247.00247.00247.002000494000
2017-04-27245.00245.00245.00245.002000490000
2017-04-26245.00245.00245.00245.001000245000
2017-04-2500
2017-04-24243.00243.00243.00243.001000243000
2017-04-21242.00242.00242.00242.002000484000
2017-04-20238.00238.00235.00235.0050001180000
2017-04-1900
2017-04-18237.00237.00237.00237.0050001185000
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12244.00244.00240.00240.003000728000
2017-04-11242.00244.00240.00244.00110002652000
2017-04-10240.00250.00240.00250.00130003236000
2017-04-07245.00245.00239.00240.00100002413000
2017-04-06244.00244.00241.00241.0070001696000
2017-04-05244.00246.00244.00245.004000979000
2017-04-04245.00245.00244.00244.0050001223000
2017-04-03246.00246.00246.00246.001000246000
2017-03-31247.00247.00246.00246.0050001234000
2017-03-30244.00246.00244.00246.00190004647000
2017-03-29254.00254.00248.00248.003000756000
2017-03-28255.00255.00252.00253.0070001779000
2017-03-27252.00252.00252.00252.001000252000
2017-03-24251.00251.00250.00250.002000501000
2017-03-23247.00248.00246.00248.0090002223000
2017-03-22251.00251.00249.00249.004000998000
2017-03-21249.00250.00249.00250.0060001498000
2017-03-17248.00248.00248.00248.00110002728000
2017-03-16252.00252.00251.00251.0050001257000
2017-03-15252.00252.00251.00252.0070001760000
2017-03-14255.00255.00254.00254.003000763000
2017-03-13255.00255.00255.00255.002000510000
2017-03-10255.00255.00255.00255.001000255000
2017-03-09256.00256.00256.00256.0050001280000
2017-03-08256.00256.00256.00256.002000512000
2017-03-07255.00255.00255.00255.003000765000
2017-03-06254.00256.00254.00254.0060001528000
2017-03-03253.00253.00253.00253.0050001265000
2017-03-02253.00259.00253.00258.0090002314000
2017-03-01254.00255.00254.00255.0060001526000
2017-02-28256.00256.00254.00254.002000510000
2017-02-27256.00256.00255.00256.0080002046000
2017-02-24256.00256.00256.00256.002000512000
2017-02-23254.00254.00253.00253.002000507000
2017-02-2200
2017-02-21256.00257.00253.00253.0080002045000
2017-02-2000
2017-02-1700
2017-02-16255.00255.00252.00253.0060001520000
2017-02-15253.00253.00252.00252.002000505000
2017-02-14255.00255.00252.00252.0050001265000
2017-02-13257.00257.00253.00253.0040001018000
2017-02-10258.00258.00255.00255.0050001284000
2017-02-09256.00256.00252.00256.0090002299000
2017-02-08250.00259.00250.00256.005600014333000
2017-02-07249.00250.00247.00250.00190004730000
2017-02-06248.00257.00247.00250.00180004506000
2017-02-03244.00248.00243.00246.00240005914000
2017-02-02244.00244.00243.00243.00100002437000
2017-02-01245.00247.00242.00243.00300007328000
2017-01-31243.00244.00243.00244.0080001949000
2017-01-30244.00244.00244.00244.0070001708000
2017-01-27242.00242.00242.00242.0070001694000
2017-01-26241.00241.00240.00241.00120002886000
2017-01-25240.00240.00239.00239.002000479000
2017-01-2400
2017-01-23240.00240.00238.00238.002000478000
2017-01-20238.00238.00238.00238.004000952000
2017-01-1900
2017-01-18237.00237.00237.00237.002000474000
2017-01-17238.00238.00237.00237.003000713000
2017-01-16242.00242.00239.00239.00120002881000
2017-01-1300
2017-01-12245.00245.00243.00243.00170004163000
2017-01-11243.00246.00243.00246.00210005143000
2017-01-10242.00243.00242.00243.00270006552000
2017-01-06240.00242.00240.00241.0050001205000
2017-01-05242.00242.00242.00242.002000484000
2017-01-04240.00243.00240.00242.0080001938000
2016-12-30238.00239.00233.00239.00170004019000
2016-12-29238.00238.00238.00238.001000238000
2016-12-28237.00239.00237.00239.004000952000
2016-12-27235.00235.00235.00235.002000470000
2016-12-26236.00237.00236.00237.0060001420000
2016-12-22238.00238.00237.00237.004000950000
2016-12-21238.00239.00237.00237.00170004037000
2016-12-20237.00238.00236.00237.00110002610000
2016-12-19239.00240.00237.00237.0060001429000
2016-12-16243.00243.00237.00238.00110002625000
2016-12-15239.00239.00238.00238.004000954000
2016-12-14238.00238.00237.00238.00100002376000
2016-12-13238.00240.00237.00237.00220005248000
2016-12-12241.00241.00235.00235.00300007153000
2016-12-09238.00240.00237.00239.00280006669000
2016-12-08236.00237.00236.00237.0070001657000
2016-12-07234.00236.00234.00236.0090002116000
2016-12-06232.00234.00232.00234.004000933000
2016-12-05231.00231.00231.00231.002000462000
2016-12-02232.00232.00231.00231.003000694000
2016-12-01234.00234.00230.00233.00130003008000
2016-11-3000
2016-11-29232.00232.00232.00232.002000464000
2016-11-28233.00233.00232.00233.004000930000
2016-11-25233.00233.00233.00233.003000699000
2016-11-24235.00235.00233.00233.004000935000
2016-11-22234.00234.00234.00234.001000234000
2016-11-21233.00239.00233.00239.00100002354000
2016-11-18229.00233.00229.00233.00110002556000
2016-11-17229.00229.00229.00229.001000229000
2016-11-16229.00230.00229.00230.0070001607000
2016-11-15226.00229.00226.00229.002000455000
2016-11-14227.00227.00225.00226.0050001128000
2016-11-11226.00231.00226.00227.0060001371000
2016-11-10226.00226.00226.00226.001000226000
2016-11-09226.00226.00226.00226.001000226000
2016-11-08228.00228.00226.00226.002000454000
2016-11-07228.00228.00228.00228.001000228000
2016-11-04228.00228.00225.00227.00110002503000
2016-11-02230.00231.00228.00228.00100002296000
2016-11-01230.00231.00230.00231.002000461000
2016-10-31229.00231.00229.00231.003000691000
2016-10-28228.00229.00227.00229.00130002970000
2016-10-27227.00227.00227.00227.001000227000
2016-10-26227.00227.00227.00227.0050001135000
2016-10-2500
2016-10-24227.00227.00227.00227.001000227000
2016-10-21225.00225.00225.00225.002000450000
2016-10-2000
2016-10-19223.00223.00223.00223.00100002230000
2016-10-18225.00225.00225.00225.003000675000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05228.00228.00228.00228.001000228000
2016-10-04225.00225.00225.00225.002000450000
2016-10-03228.00228.00228.00228.002000456000
2016-09-3000
2016-09-29225.00225.00225.00225.0050001125000
2016-09-28225.00225.00225.00225.002000450000
2016-09-27228.00228.00228.00228.003000684000
2016-09-26227.00228.00227.00228.003000683000
2016-09-2300
2016-09-21224.00224.00224.00224.003000672000
2016-09-20224.00227.00224.00227.003000675000
2016-09-16227.00227.00224.00224.004000900000
2016-09-15227.00227.00227.00227.003000681000
2016-09-14223.00223.00223.00223.003000669000
2016-09-1300
2016-09-12227.00227.00225.00225.004000906000
2016-09-0900
2016-09-0800
2016-09-07225.00228.00225.00227.0060001360000
2016-09-06228.00228.00228.00228.001000228000
2016-09-05228.00228.00225.00225.004000905000
2016-09-02231.00231.00225.00225.002000456000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29231.00231.00228.00228.003000688000
2016-08-26231.00231.00231.00231.001000231000
2016-08-25231.00231.00231.00231.002000462000
2016-08-24223.00231.00223.00231.002000454000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09227.00227.00227.00227.001000227000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02230.00230.00230.00230.002000460000
2016-08-01230.00230.00230.00230.002000460000
2016-07-2900
2016-07-28230.00230.00230.00230.003000690000
2016-07-2700
2016-07-26233.00234.00230.00230.0070001621000
2016-07-25230.00230.00230.00230.004000920000
2016-07-22225.00230.00225.00230.002000455000
2016-07-21222.00228.00222.00228.0060001340000
2016-07-2000
2016-07-19221.00222.00221.00222.003000665000
2016-07-15220.00220.00220.00220.0050001100000

   ※ 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