[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 
2017-12-15880.00881.00868.00871.003230028225200
2017-12-14878.00882.00873.00879.003010026427900
2017-12-13888.00888.00874.00877.003290028905600
2017-12-12892.00893.00873.00873.002700023826000
2017-12-11888.00890.00875.00889.002520022279000
2017-12-08872.00887.00872.00880.002060018057400
2017-12-07875.00891.00875.00886.001800015948100
2017-12-06876.00886.00873.00873.001250010980500
2017-12-05881.00883.00871.00879.001800015790700
2017-12-04887.00892.00882.00883.001560013851800
2017-12-01887.00893.00885.00887.002770024581500
2017-11-30881.00889.00881.00887.002460021784400
2017-11-29876.00894.00876.00885.003480030813100
2017-11-28876.00876.00871.00876.002620022929300
2017-11-27870.00878.00867.00876.002870025093100
2017-11-24864.00869.00860.00863.001660014335800
2017-11-22864.00867.00858.00859.001300011212200
2017-11-21874.00877.00863.00865.001460012684400
2017-11-20853.00870.00848.00870.002140018342200
2017-11-17860.00865.00853.00856.00113009689700
2017-11-16844.00863.00844.00858.001400011976400
2017-11-15871.00875.00840.00850.003720031895700
2017-11-14900.00901.00873.00874.003720032832100
2017-11-13904.00904.00898.00899.001870016851100
2017-11-10890.00902.00890.00898.002130019138600
2017-11-09900.00906.00882.00892.002990026773100
2017-11-08883.00900.00883.00900.002920026106600
2017-11-07873.00883.00873.00882.002670023447100
2017-11-06874.00877.00873.00876.001280011209200
2017-11-02882.00882.00875.00877.001140010013500
2017-11-01879.00880.00875.00878.002110018531800
2017-10-31879.00879.00873.00877.001160010174600
2017-10-30880.00880.00870.00879.003640031885300
2017-10-27876.00880.00868.00875.004090035760800
2017-10-26884.00892.00883.00886.005350047421500
2017-10-25891.00894.00888.00889.002040018171100
2017-10-24884.00893.00884.00891.002310020522800
2017-10-23891.00891.00886.00890.002140019037500
2017-10-20890.00895.00890.00891.001850016484600
2017-10-19899.00899.00890.00892.001610014408600
2017-10-18900.00900.00895.00899.00104009343300
2017-10-17893.00902.00891.00900.001780015970000
2017-10-16900.00900.00893.00893.001420012722500
2017-10-13888.00897.00884.00894.002610023261000
2017-10-12893.00903.00893.00897.002270020394800
2017-10-11887.00899.00879.00893.001840016386000
2017-10-10870.00887.00868.00887.001450012743600
2017-10-06874.00884.00871.00871.001550013553400
2017-10-05888.00896.00876.00876.002270020076700
2017-10-04891.00896.00888.00892.002200019615500
2017-10-03894.00899.00890.00890.002920026107700
2017-10-02888.00895.00886.00890.003440030650400
2017-09-29877.00885.00871.00883.003690032399900
2017-09-28866.00885.00862.00874.003730032560900
2017-09-27860.00865.00854.00862.002430020877100
2017-09-26850.00860.00845.00860.003620030881000
2017-09-25848.00848.00839.00846.002090017657500
2017-09-22845.00845.00835.00840.00117009832200
2017-09-21840.00841.00836.00841.0094007891800
2017-09-20838.00838.00831.00838.001930016146800
2017-09-19840.00840.00833.00840.002020016936100
2017-09-15835.00837.00830.00834.001230010253300
2017-09-14836.00836.00828.00832.00103008574900
2017-09-13839.00839.00836.00836.0067005609000
2017-09-12829.00838.00828.00836.001370011411100
2017-09-11830.00841.00824.00829.002780023123400
2017-09-08814.00827.00811.00824.002710022205700
2017-09-07817.00817.00808.00811.001900015421200
2017-09-06803.00812.00796.00810.002140017214400
2017-09-05824.00824.00805.00806.003130025418600
2017-09-04834.00838.00819.00824.003320027444300
2017-09-01841.00841.00830.00839.001490012456500
2017-08-31825.00841.00824.00840.002930024441100
2017-08-30825.00826.00822.00826.001510012445700
2017-08-29820.00827.00819.00826.002120017448200
2017-08-28834.00840.00821.00823.003760031227400
2017-08-25827.00834.00825.00833.001370011382700
2017-08-24826.00833.00826.00827.0070005802000
2017-08-23831.00832.00823.00827.001670013808400
2017-08-22826.00826.00818.00825.001260010371200
2017-08-21830.00832.00818.00821.002000016496000
2017-08-18840.00840.00828.00834.002780023202600
2017-08-17833.00845.00828.00845.003120026195700
2017-08-16827.00830.00822.00825.002100017344700
2017-08-15810.00828.00810.00826.002510020615800
2017-08-14815.00816.00807.00808.003150025536700
2017-08-10817.00829.00817.00820.002210018137300
2017-08-09837.00837.00820.00822.002290018934100
2017-08-08836.00839.00830.00836.001950016285900
2017-08-07825.00835.00824.00835.001470012176100
2017-08-04815.00826.00813.00824.002280018706600
2017-08-03817.00821.00814.00817.001490012175300
2017-08-02820.00822.00814.00817.001360011139200
2017-08-01837.00837.00814.00822.003650030041300
2017-07-31820.00845.00812.00830.009820081132100
2017-07-28825.00825.00801.00812.004560036989100
2017-07-27819.00832.00818.00821.002860023625500
2017-07-26830.00835.00816.00819.003000024728300
2017-07-25831.00835.00825.00832.002520020950600
2017-07-24829.00838.00824.00838.003880032244300
2017-07-21809.00830.00808.00830.003950032428800
2017-07-20810.00815.00809.00815.002680021762100
2017-07-19805.00810.00803.00810.002230018017700
2017-07-18803.00804.00793.00803.003370026916800
2017-07-14800.00805.00800.00803.001340010752100
2017-07-13803.00804.00798.00802.001290010332400
2017-07-12796.00804.00794.00803.002960023678100
2017-07-11793.00797.00791.00796.001970015673400
2017-07-10787.00793.00787.00793.001760013920000
2017-07-07784.00789.00783.00786.001330010455800
2017-07-06790.00791.00779.00784.004450034965200
2017-07-05788.00790.00786.00786.002340018431700
2017-07-04797.00797.00784.00788.003360026538900
2017-07-03786.00798.00786.00795.002350018638200
2017-06-30795.00795.00785.00788.003740029538100
2017-06-29806.00806.00801.00801.001490011952900
2017-06-28817.00817.00805.00805.002780022539400
2017-06-27810.00818.00808.00817.003310026914000
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

   ※ 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