[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 
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
2016-07-14219.00220.00219.00220.002000439000
2016-07-13222.00222.00222.00222.001000222000
2016-07-12218.00221.00218.00221.003000657000
2016-07-11218.00218.00218.00218.001000218000
2016-07-08215.00215.00215.00215.003000645000
2016-07-0700
2016-07-06223.00224.00223.00223.0050001117000
2016-07-0500
2016-07-04223.00223.00223.00223.001000223000
2016-07-0100
2016-06-3000
2016-06-29222.00222.00222.00222.001000222000
2016-06-28219.00219.00219.00219.002000438000
2016-06-27217.00217.00217.00217.003000651000
2016-06-24221.00221.00218.00218.003000660000
2016-06-2300
2016-06-22221.00221.00221.00221.001000221000
2016-06-2100
2016-06-20220.00221.00220.00221.0060001321000
2016-06-17221.00221.00221.00221.001000221000
2016-06-16220.00220.00220.00220.002000440000
2016-06-15221.00223.00221.00223.002000444000
2016-06-14224.00224.00221.00221.0090001999000
2016-06-13229.00229.00225.00225.00130002956000
2016-06-1000
2016-06-09229.00229.00229.00229.002000458000
2016-06-08226.00226.00226.00226.001000226000
2016-06-0700
2016-06-06230.00230.00230.00230.003000690000
2016-06-03231.00232.00226.00227.00110002516000
2016-06-0200
2016-06-01231.00231.00231.00231.002000462000
2016-05-3100
2016-05-30233.00233.00232.00232.002000465000
2016-05-27231.00231.00231.00231.001000231000
2016-05-26231.00231.00231.00231.001000231000
2016-05-25231.00231.00231.00231.003000693000
2016-05-2400
2016-05-2300
2016-05-20230.00230.00230.00230.002000460000
2016-05-19230.00230.00230.00230.002000460000
2016-05-18232.00235.00231.00231.003000698000
2016-05-17234.00235.00234.00235.0050001171000
2016-05-1600
2016-05-13234.00235.00234.00235.0060001409000
2016-05-12234.00234.00234.00234.002000468000
2016-05-1100
2016-05-10231.00233.00231.00233.004000930000
2016-05-0900
2016-05-06227.00230.00227.00230.0060001368000
2016-05-02224.00224.00224.00224.0060001344000
2016-04-28237.00237.00225.00232.00180004135000
2016-04-27240.00240.00233.00233.0050001188000
2016-04-26236.00236.00236.00236.001000236000
2016-04-25240.00240.00238.00238.00110002638000
2016-04-22235.00238.00232.00238.0070001648000
2016-04-21233.00235.00233.00235.002000468000
2016-04-20235.00235.00230.00235.004000931000
2016-04-1900
2016-04-18232.00232.00232.00232.001000232000
2016-04-15230.00230.00230.00230.001000230000
2016-04-14230.00230.00230.00230.001000230000
2016-04-13233.00233.00233.00233.001000233000
2016-04-1200
2016-04-1100
2016-04-08225.00231.00224.00231.0070001590000
2016-04-07229.00230.00229.00230.003000688000
2016-04-06229.00229.00229.00229.001000229000
2016-04-05231.00231.00230.00230.0060001382000
2016-04-0400
2016-04-01231.00232.00231.00232.003000694000
2016-03-3100
2016-03-30233.00234.00233.00234.002000467000
2016-03-2900
2016-03-28250.00250.00234.00240.00140003406000
2016-03-25244.00244.00244.00244.001000244000
2016-03-24244.00244.00243.00243.004000975000
2016-03-23247.00248.00244.00244.00160003933000
2016-03-22243.00255.00243.00250.00340008489000
2016-03-18245.00245.00240.00240.00120002925000
2016-03-17241.00241.00241.00241.002000482000
2016-03-16242.00242.00241.00241.0090002176000
2016-03-15239.00242.00234.00234.004000954000
2016-03-14240.00240.00239.00239.003000718000
2016-03-1100
2016-03-1000
2016-03-09243.00243.00240.00240.003000726000
2016-03-08239.00240.00239.00240.002000479000
2016-03-07239.00239.00239.00239.001000239000
2016-03-04239.00239.00239.00239.001000239000
2016-03-03239.00239.00239.00239.001000239000
2016-03-02238.00238.00237.00237.002000475000
2016-03-01238.00238.00238.00238.001000238000
2016-02-29238.00238.00238.00238.003000714000
2016-02-2600
2016-02-25233.00233.00233.00233.001000233000
2016-02-24233.00233.00233.00233.001000233000
2016-02-23235.00235.00235.00235.002000470000
2016-02-22234.00234.00234.00234.002000468000
2016-02-19235.00235.00235.00235.001000235000
2016-02-18235.00235.00235.00235.001000235000
2016-02-1700
2016-02-16222.00222.00222.00222.00200004440000
2016-02-15218.00223.00218.00223.002000441000
2016-02-12232.00232.00225.00225.0090002058000
2016-02-10241.00241.00234.00234.00260006226000
2016-02-09241.00241.00241.00241.002000482000
2016-02-08242.00242.00242.00242.002000484000
2016-02-05244.00244.00244.00244.001000244000
2016-02-04248.00248.00235.00244.00100002410000
2016-02-03242.00250.00241.00248.00170004187000
2016-02-02243.00244.00243.00244.003000731000
2016-02-01245.00245.00241.00244.0060001462000
2016-01-29242.00244.00240.00244.0070001694000
2016-01-28242.00242.00240.00242.0050001206000
2016-01-27237.00238.00236.00237.0070001656000
2016-01-26236.00238.00236.00236.00100002362000
2016-01-25239.00239.00236.00236.0080001897000
2016-01-22242.00242.00235.00237.00150003550000
2016-01-21237.00242.00235.00242.00160003801000
2016-01-20239.00245.00239.00244.0080001937000
2016-01-19242.00242.00241.00241.002000483000
2016-01-18244.00244.00238.00241.00100002416000
2016-01-15244.00246.00244.00246.002000490000
2016-01-14246.00246.00246.00246.002000492000
2016-01-13246.00246.00246.00246.003000738000
2016-01-12247.00247.00243.00246.00220005372000
2016-01-08243.00243.00243.00243.001000243000
2016-01-07245.00245.00244.00244.0050001222000
2016-01-06245.00245.00245.00245.001000245000
2016-01-05246.00246.00246.00246.001000246000
2016-01-04248.00248.00248.00248.001000248000
2015-12-30246.00249.00246.00249.004000990000
2015-12-29247.00247.00247.00247.002000494000
2015-12-28249.00249.00246.00246.0060001485000
2015-12-25247.00249.00247.00247.0070001737000
2015-12-24245.00249.00245.00247.00170004203000
2015-12-22246.00246.00245.00245.0050001229000
2015-12-21246.00248.00246.00246.0060001478000
2015-12-18246.00246.00246.00246.0060001476000
2015-12-17247.00250.00246.00246.00110002724000
2015-12-16248.00250.00247.00247.003000745000
2015-12-15249.00249.00248.00248.002000497000
2015-12-14248.00250.00248.00250.0090002234000
2015-12-11247.00248.00247.00248.00120002968000
2015-12-10247.00247.00247.00247.001000247000
2015-12-09246.00250.00246.00250.00120002988000
2015-12-08249.00249.00248.00248.00100002484000
2015-12-07247.00248.00247.00248.0080001983000
2015-12-04246.00249.00246.00249.0060001482000
2015-12-03247.00247.00245.00246.00100002459000
2015-12-02246.00249.00246.00249.003000741000
2015-12-01247.00247.00246.00247.003000740000
2015-11-30247.00247.00247.00247.001000247000
2015-11-27247.00247.00247.00247.001000247000
2015-11-26248.00249.00248.00249.004000994000

   ※ 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