[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 
2017-11-172726.002750.002726.002750.0016004377400
2017-11-162749.002749.002731.002749.008002197200
2017-11-152750.002750.002708.002749.0012003281500
2017-11-142752.002752.002751.002752.009002476700
2017-11-132760.002760.002760.002760.0016004416000
2017-11-102764.002765.002761.002765.007001935000
2017-11-092787.002787.002766.002770.0013003604900
2017-11-082786.002794.002774.002791.0011003066000
2017-11-072772.002777.002772.002776.0018004996800
2017-11-062770.002782.002770.002782.0013003606800
2017-11-022815.002829.002750.002774.00560015643000
2017-11-012832.002832.002807.002810.0012003377800
2017-10-312820.002820.002804.002804.006001690400
2017-10-302860.002860.002820.002820.0013003710600
2017-10-272800.002800.002787.002787.0016004476300
2017-10-262798.002799.002798.002799.00300839500
2017-10-252790.002800.002790.002790.005001397000
2017-10-242800.002800.002782.002790.007001957200
2017-10-232800.002800.002772.002778.004001112800
2017-10-202780.002800.002770.002800.0027007544700
2017-10-192776.002776.002773.002773.007001942900
2017-10-182774.002774.002774.002774.00200554800
2017-10-172775.002804.002774.002774.0020005557900
2017-10-162780.002800.002770.002770.0017004748300
2017-10-132778.002778.002777.002777.0013003610300
2017-10-122777.002777.002776.002776.006001665700
2017-10-112780.002799.002776.002776.006001674900
2017-10-102779.002779.002779.002779.00200555800
2017-10-062779.002780.002765.002779.005001388100
2017-10-052764.002779.002756.002779.004001107800
2017-10-042780.002780.002764.002764.007001944400
2017-10-032819.002819.002780.002780.00300837900
2017-10-022803.002803.002790.002790.004001117300
2017-09-292820.002820.002795.002795.00200561500
2017-09-282770.002770.002754.002770.0011003033500
2017-09-272708.002771.002708.002770.0013003576900
2017-09-26283.00283.00279.00280.00300008435000
2017-09-25283.00285.00279.00281.007900022270000
2017-09-22276.00281.00274.00278.004100011334000
2017-09-21277.00277.00275.00276.003800010465000
2017-09-20278.00279.00276.00277.00260007210000
2017-09-19274.00279.00274.00279.003900010777000
2017-09-15272.00273.00271.00272.00170004626000
2017-09-14273.00275.00273.00273.00210005741000
2017-09-13270.00275.00269.00273.00320008687000
2017-09-12268.00272.00267.00270.004600012376000
2017-09-11269.00269.00266.00268.00180004814000
2017-09-08267.00267.00265.00265.0040001065000
2017-09-07266.00268.00266.00268.00120003194000
2017-09-06268.00268.00268.00268.003000804000
2017-09-05269.00269.00264.00267.00110002930000
2017-09-04273.00273.00270.00271.00200005417000
2017-09-01274.00274.00274.00274.003000822000
2017-08-31274.00274.00272.00274.0080002190000
2017-08-30271.00274.00270.00274.004000010872000
2017-08-29271.00271.00270.00271.0040001083000
2017-08-28270.00273.00270.00273.00210005699000
2017-08-25270.00270.00269.00269.00100002699000
2017-08-24268.00270.00268.00269.0070001884000
2017-08-23265.00270.00265.00270.00270007205000
2017-08-22267.00267.00265.00265.0060001598000
2017-08-21266.00267.00266.00267.003000800000
2017-08-18270.00270.00264.00267.00210005596000
2017-08-17270.00271.00269.00271.00160004316000
2017-08-16268.00269.00268.00269.0040001075000
2017-08-15268.00270.00267.00269.00200005364000
2017-08-14270.00270.00262.00267.00320008520000
2017-08-10278.00278.00276.00277.0080002218000
2017-08-09278.00280.00275.00280.00120003325000
2017-08-08277.00279.00277.00279.0060001669000
2017-08-07277.00278.00275.00278.00170004708000
2017-08-04276.00279.00274.00279.00150004155000
2017-08-03275.00277.00274.00277.00120003313000
2017-08-02274.00274.00272.00274.00360009844000
2017-08-01286.00288.00272.00280.008200023158000
2017-07-31293.00293.00287.00289.004000011606000
2017-07-28290.00290.00285.00285.007700022146000
2017-07-27295.00297.00289.00293.0022500065917000
2017-07-26276.00283.00276.00283.005500015292000
2017-07-25269.00278.00269.00276.007700021075000
2017-07-24267.00268.00267.00267.0060001605000
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

   ※ 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