[2198 東証1部] アイ・ケイ・ケイ 日足 時系列データ

[2198 東証1部] アイ・ケイ・ケイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26807.00812.00804.00808.002800022653300
2017-06-23810.00818.00806.00807.004510036655400
2017-06-22800.00810.00799.00809.004670037635100
2017-06-21800.00802.00794.00798.004330034575200
2017-06-20798.00804.00797.00799.006400051221100
2017-06-19795.00799.00792.00799.004090032588500
2017-06-16790.00793.00787.00791.005300041887000
2017-06-15787.00791.00784.00787.003860030416300
2017-06-14782.00787.00781.00785.003160024812200
2017-06-13771.00780.00768.00778.003760029174900
2017-06-12763.00775.00762.00771.002660020444100
2017-06-09766.00771.00762.00764.003600027607500
2017-06-08770.00775.00767.00770.003090023852700
2017-06-07758.00769.00753.00765.005650043155700
2017-06-06767.00768.00756.00756.004040030765100
2017-06-05746.00768.00746.00761.004760036121700
2017-06-02755.00759.00745.00746.003700027758900
2017-06-01743.00756.00743.00750.003370025250800
2017-05-31760.00760.00746.00746.004680035185400
2017-05-30767.00767.00755.00761.002760021000400
2017-05-29769.00781.00759.00765.005400041308000
2017-05-26779.00779.00766.00767.002210017067800
2017-05-25782.00786.00779.00779.001750013696300
2017-05-24786.00787.00782.00784.001610012619500
2017-05-23783.00786.00781.00786.001600012541800
2017-05-22775.00783.00774.00781.002330018135500
2017-05-19778.00778.00769.00770.005080039327900
2017-05-18780.00785.00768.00783.004080031780600
2017-05-17788.00789.00785.00788.002210017402200
2017-05-16790.00790.00785.00789.003120024610600
2017-05-15786.00790.00785.00787.002950023220600
2017-05-12788.00790.00781.00790.005790045559100
2017-05-11784.00787.00780.00787.006480050819900
2017-05-10780.00783.00778.00781.007750060508500
2017-05-09776.00779.00773.00775.003050023674600
2017-05-08771.00780.00770.00780.007200055868600
2017-05-02750.00767.00749.00767.007060053681300
2017-05-01754.00755.00743.00749.0010490078759100
2017-04-28769.00769.00758.00759.005150039256000
2017-04-27753.00769.00753.00768.009570072839600
2017-04-26749.00762.00749.00754.00342600258153000
2017-04-25780.00783.00770.00770.00489500380905700
2017-04-24783.00790.00783.00783.00155200121843900
2017-04-21786.00787.00782.00782.007500058844700
2017-04-20784.00787.00783.00784.006660052225200
2017-04-19779.00783.00776.00781.005760044964200
2017-04-18785.00787.00772.00773.006250048672800
2017-04-17753.00779.00753.00777.007540057696700
2017-04-14746.00754.00744.00753.005940044474000
2017-04-13751.00758.00744.00751.009760073201800
2017-04-12768.00768.00755.00758.006900052502100
2017-04-11780.00780.00770.00771.006830052939000
2017-04-10784.00785.00780.00781.004660036461900
2017-04-07780.00795.00777.00780.006740052732700
2017-04-06793.00793.00775.00780.009740076232000
2017-04-05791.00802.00791.00795.006820054216000
2017-04-04804.00808.00793.00795.007200057629800
2017-04-03800.00808.00800.00804.0010530084471400
2017-03-31817.00817.00801.00801.00140300113729200
2017-03-30838.00839.00818.00820.0010330085776200
2017-03-29820.00843.00819.00839.0011640097073200
2017-03-28798.00815.00798.00815.006570053037800
2017-03-27794.00799.00791.00798.003840030523300
2017-03-24792.00797.00790.00794.002910023088200
2017-03-23796.00797.00791.00793.002300018249600
2017-03-22797.00801.00793.00797.003380026940700
2017-03-21798.00806.00798.00799.005370042947000
2017-03-17793.00800.00790.00800.004180033210000
2017-03-16787.00794.00782.00789.003050024047900
2017-03-15801.00806.00782.00787.005550044013900
2017-03-14800.00801.00795.00800.005150041172800
2017-03-13789.00819.00789.00795.008630069336600
2017-03-10784.00789.00784.00789.005920046598500
2017-03-09771.00780.00771.00780.004700036498000
2017-03-08768.00771.00766.00769.003180024429500
2017-03-07764.00770.00764.00768.002770021269500
2017-03-06768.00768.00758.00761.004000030506400
2017-03-03760.00765.00755.00762.005720043583400
2017-03-02750.00767.00746.00760.007890059680000
2017-03-01742.00749.00740.00749.003850028719900
2017-02-28734.00746.00733.00743.002360017480700
2017-02-27746.00746.00731.00736.004330032016600
2017-02-24745.00748.00741.00748.003380025204100
2017-02-23735.00745.00735.00745.004590034048300
2017-02-22720.00732.00720.00731.004960035996000
2017-02-21720.00720.00717.00720.002100015098200
2017-02-20712.00718.00712.00718.004050028906500
2017-02-17705.00710.00704.00710.002450017322600
2017-02-16704.00705.00701.00703.002010014125700
2017-02-15705.00705.00703.00703.001500010559800
2017-02-14704.00705.00701.00703.001960013786900
2017-02-13705.00705.00701.00705.001890013304000
2017-02-10704.00705.00702.00703.002110014840700
2017-02-09702.00705.00702.00703.001480010410200
2017-02-08699.00700.00697.00700.00129009015600
2017-02-07698.00699.00693.00697.001800012529100
2017-02-06690.00707.00681.00696.002950020520900
2017-02-03695.00696.00682.00686.003100021356500
2017-02-02708.00709.00696.00698.003120021919800
2017-02-01710.00711.00703.00705.002670018856800
2017-01-31716.00716.00707.00712.002130015180300
2017-01-30712.00716.00712.00716.003440024552000
2017-01-27701.00711.00701.00711.005550039244000
2017-01-26697.00700.00697.00700.002630018363300
2017-01-25697.00697.00695.00697.00115008005700
2017-01-24694.00695.00692.00695.00143009915100
2017-01-23697.00697.00692.00694.00102007081100
2017-01-20695.00699.00695.00697.002140014897700
2017-01-19691.00700.00691.00700.003350023376200
2017-01-18686.00690.00680.00690.002880019720800
2017-01-17699.00699.00690.00691.002620018220300
2017-01-16698.00700.00696.00700.003010021011500
2017-01-13696.00699.00695.00698.002960020633200
2017-01-12697.00699.00695.00697.003560024821400
2017-01-11697.00699.00695.00697.002730019033000
2017-01-10697.00697.00687.00696.005950041172700
2017-01-06688.00697.00688.00697.004380030309400
2017-01-05687.00690.00685.00688.003030020830800
2017-01-04682.00687.00680.00687.004460030525100
2016-12-30675.00680.00671.00679.002200014866000
2016-12-29676.00677.00673.00677.002550017229400
2016-12-28679.00684.00672.00678.003000020394300
2016-12-27674.00685.00672.00682.005760039119300
2016-12-26660.00674.00659.00672.004210028129800
2016-12-22661.00663.00656.00659.001630010740200
2016-12-21669.00669.00662.00665.003100020606500
2016-12-20657.00666.00654.00666.005150034005400
2016-12-19650.00655.00648.00655.003190020774300
2016-12-16639.00648.00630.00647.004290027615000
2016-12-15638.00638.00635.00638.001940012365900
2016-12-14636.00637.00632.00634.002970018861100
2016-12-13626.00636.00623.00635.003730023492900
2016-12-12635.00637.00623.00630.003070019358600
2016-12-09629.00635.00629.00635.002090013208200
2016-12-08635.00635.00630.00633.00138008729300
2016-12-07622.00631.00622.00630.002570016136500
2016-12-06625.00626.00622.00626.00119007433500
2016-12-05623.00625.00619.00621.001700010564300
2016-12-02626.00627.00619.00623.002140013333400
2016-12-01628.00628.00622.00626.001660010384600
2016-11-30622.00629.00620.00628.002990018653900
2016-11-29622.00630.00620.00623.005060031515900
2016-11-28630.00630.00617.00622.003710023044600
2016-11-25635.00637.00628.00629.002650016753700
2016-11-24631.00634.00630.00634.001700010751800
2016-11-22632.00634.00628.00629.003420021576000
2016-11-21629.00630.00626.00627.00141008854100
2016-11-18629.00630.00625.00628.004780030044200
2016-11-17623.00627.00616.00627.003190019882100
2016-11-16608.00619.00608.00618.001860011417100
2016-11-15608.00609.00605.00606.001850011237600
2016-11-14600.00608.00600.00605.001770010680000
2016-11-11596.00598.00590.00597.001860011070100
2016-11-10591.00603.00570.00588.004120024106300
2016-11-09605.00612.00560.00575.004510026290200
2016-11-08600.00604.00598.00601.00146008783300
2016-11-07597.00600.00597.00600.002370014196700
2016-11-04598.00602.00596.00598.002770016600600
2016-11-02605.00605.00597.00603.003040018322900
2016-11-01605.00608.00599.00608.002360014250500
2016-10-31610.00610.00600.00602.002500015117600
2016-10-28615.00615.00602.00610.004250025859700
2016-10-27620.00620.00613.00615.006450039845100
2016-10-26624.00631.00624.00627.0012680079437200
2016-10-25628.00630.00626.00628.003840024113700
2016-10-24630.00631.00628.00629.002500015739400
2016-10-21631.00631.00628.00630.002250014167800
2016-10-20633.00633.00630.00632.002490015729700
2016-10-19633.00634.00626.00634.00140008853100
2016-10-18631.00634.00628.00632.00108006819200
2016-10-17635.00635.00630.00631.00130008217800
2016-10-14634.00635.00630.00635.00125007918000
2016-10-13632.00634.00631.00634.00116007337900
2016-10-12632.00635.00631.00632.0098006200400
2016-10-11635.00637.00632.00636.00109006923000
2016-10-07638.00639.00632.00635.00153009717400
2016-10-06638.00639.00634.00638.001740011089400
2016-10-05638.00638.00631.00636.002520016011400
2016-10-04635.00638.00634.00638.001940012342400
2016-10-03630.00635.00629.00633.001780011259100
2016-09-30628.00633.00619.00630.002460015450900
2016-09-29634.00634.00629.00632.002220014021200
2016-09-28628.00634.00621.00634.003410021386300
2016-09-27617.00627.00612.00627.003810023587800
2016-09-26608.00618.00608.00617.003750023011500
2016-09-23603.00607.00599.00607.001880011370200
2016-09-21597.00603.00590.00603.002270013569200
2016-09-20590.00599.00588.00599.003530020934900
2016-09-16586.00590.00584.00590.00161009462300
2016-09-15584.00585.00578.00584.00151008793100
2016-09-14585.00585.00581.00584.00132007702400
2016-09-13581.00584.00580.00584.00116006752700
2016-09-12579.00583.00579.00582.00142008243100
2016-09-09582.00583.00580.00580.002940017102800
2016-09-08575.00583.00572.00581.00169009774200
2016-09-07574.00575.00569.00574.003280018767500
2016-09-06571.00582.00570.00571.001850010630400
2016-09-05581.00583.00571.00571.003410019674200
2016-09-02569.00575.00566.00575.003150017978100
2016-09-01558.00566.00555.00566.002260012689500
2016-08-31560.00569.00555.00564.007160040235800
2016-08-30540.00550.00536.00539.002950015983700
2016-08-29527.00542.00523.00540.002040010847700
2016-08-26527.00527.00520.00520.00105005468200
2016-08-25521.00524.00521.00524.00113005907600
2016-08-24527.00527.00522.00522.00155008129700
2016-08-23529.00532.00522.00524.003250017089100
2016-08-22527.00533.00527.00531.0091004817400
2016-08-19536.00536.00528.00528.002190011672500
2016-08-18533.00536.00530.00535.00183009755600
2016-08-17538.00543.00531.00533.00166008892000
2016-08-16546.00547.00539.00541.00137007424400
2016-08-15546.00550.00546.00548.0067003673600
2016-08-12553.00553.00540.00546.00148008079100
2016-08-10549.00549.00541.00549.0074004036500
2016-08-09552.00552.00545.00545.0052002847000
2016-08-08547.00553.00544.00549.00102005592000
2016-08-05538.00547.00526.00546.00164008839600
2016-08-04547.00550.00540.00543.00132007182100
2016-08-03557.00558.00545.00547.00168009260400
2016-08-02568.00568.00557.00558.0095005337000
2016-08-01560.00573.00560.00566.00140007872400
2016-07-29568.00573.00560.00568.002350013253400
2016-07-28568.00577.00560.00574.007150040789200
2016-07-27573.00580.00563.00578.00166009524800
2016-07-26574.00576.00568.00570.00123007020900
2016-07-25575.00582.00572.00574.00136007828400
2016-07-22580.00582.00571.00578.0086004965100
2016-07-21583.00586.00580.00583.0098005709700
2016-07-20585.00586.00580.00583.002500014598000
2016-07-19576.00586.00574.00585.002020011692100
2016-07-15575.00576.00571.00576.001910010960300
2016-07-14571.00574.00569.00571.001890010803800
2016-07-13569.00575.00557.00565.002170012332500
2016-07-12570.00572.00556.00561.002320013132800
2016-07-11555.00566.00545.00563.001980011017300
2016-07-08552.00552.00536.00538.002300012498700
2016-07-07551.00561.00547.00547.002120011699300
2016-07-06560.00560.00550.00551.002090011561800
2016-07-05558.00564.00558.00560.0079004423000
2016-07-04562.00570.00558.00558.00176009919000
2016-07-01554.00562.00554.00558.00102005699300
2016-06-30566.00567.00549.00553.002660014806100
2016-06-29547.00559.00540.00554.00179009874300
2016-06-28534.00562.00530.00541.004500024449000
2016-06-27534.00548.00525.00537.003590019329300
2016-06-24561.00565.00507.00532.006880037007700
2016-06-23570.00576.00561.00562.002020011422500
2016-06-22572.00573.00568.00571.00168009579400
2016-06-21575.00578.00568.00572.001890010832800

   ※ 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