[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 
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
2016-06-20588.00588.00573.00578.002480014439400
2016-06-17575.00585.00574.00582.002570014880600
2016-06-16589.00589.00571.00571.003000017340300
2016-06-15578.00587.00578.00583.002070012057300
2016-06-14581.00587.00570.00577.002890016672000
2016-06-13597.00598.00584.00584.003850022764200
2016-06-10612.00612.00600.00600.004460026986000
2016-06-09604.00607.00601.00603.00127007659100
2016-06-08601.00609.00600.00605.00162009753400
2016-06-07601.00601.00592.00598.002120012658500
2016-06-06603.00605.00600.00601.003290019792100
2016-06-03604.00611.00603.00607.002210013412200
2016-06-02612.00616.00601.00601.004610027971900
2016-06-01617.00620.00613.00616.002800017245200
2016-05-31625.00625.00616.00621.003380021003300
2016-05-30617.00637.00606.00621.009650060012900
2016-05-27608.00618.00605.00609.001710010427700
2016-05-26608.00610.00602.00602.00124007507900
2016-05-25610.00618.00608.00608.002310014139300
2016-05-24615.00617.00606.00608.001800011001000
2016-05-23623.00623.00614.00615.001880011587300
2016-05-20619.00628.00613.00624.003190019826000
2016-05-19613.00623.00611.00621.001880011612500
2016-05-18612.00620.00605.00609.003060018731600
2016-05-17610.00623.00610.00619.002000012356500
2016-05-16616.00622.00604.00609.003450021151600
2016-05-13621.00621.00610.00619.002410014842400
2016-05-12628.00628.00620.00624.002320014469000
2016-05-11628.00628.00621.00625.002120013232100
2016-05-10630.00638.00627.00628.003180020032900
2016-05-09627.00630.00623.00630.002330014623700
2016-05-06624.00625.00616.00623.003960024600700
2016-05-02599.00615.00595.00609.009220055684000
2016-04-28642.00644.00625.00631.006730042638000
2016-04-27632.00656.00627.00641.009150058537400
2016-04-26646.00651.00631.00632.00231100147972200
2016-04-25673.00676.00670.00672.00344500231858000
2016-04-22675.00675.00669.00671.0011150074941900
2016-04-21673.00675.00671.00675.006260042185200
2016-04-20673.00675.00671.00671.006340042653600
2016-04-19669.00675.00668.00674.005500036948500
2016-04-18667.00667.00657.00664.006730044553700
2016-04-15664.00671.00661.00671.005010033439300
2016-04-14665.00668.00664.00668.005350035626600
2016-04-13659.00662.00657.00662.003990026321700
2016-04-12654.00659.00654.00656.003390022243700
2016-04-11654.00658.00652.00653.005260034431200
2016-04-08650.00657.00649.00653.006910045194400
2016-04-07653.00664.00651.00654.005130033661500
2016-04-06657.00657.00651.00653.005180033892300
2016-04-05673.00674.00660.00660.005200034625200
2016-04-04660.00677.00660.00673.006310042174800
2016-04-01670.00673.00651.00658.0013110086570000
2016-03-31699.00700.00680.00680.009530065877300
2016-03-30695.00700.00693.00698.007320051009700
2016-03-29682.00693.00679.00691.008650059302900
2016-03-28679.00683.00674.00679.006940047009700
2016-03-25670.00675.00668.00674.008070054138100
2016-03-24665.00669.00663.00668.005750038279600
2016-03-23661.00663.00656.00663.002910019218200
2016-03-22659.00661.00654.00660.003720024479500
2016-03-18654.00656.00650.00655.003850025153600
2016-03-17657.00659.00653.00658.003680024157300
2016-03-16655.00656.00652.00655.002760018056800
2016-03-15652.00655.00648.00654.004140026990500
2016-03-14650.00652.00644.00651.002910018884000
2016-03-11643.00645.00620.00644.004490028583800
2016-03-10636.00645.00631.00645.002900018548800
2016-03-09629.00633.00621.00631.001660010433700
2016-03-08630.00633.00614.00630.003140019599600
2016-03-07631.00632.00628.00629.002670016818500
2016-03-04634.00634.00627.00629.002140013487500
2016-03-03621.00631.00619.00631.002670016717600
2016-03-02630.00631.00610.00619.003740023222100
2016-03-01631.00633.00614.00617.003940024521300
2016-02-29659.00660.00627.00631.003470022456500
2016-02-26657.00660.00651.00655.002350015408500
2016-02-25643.00653.00641.00652.002120013698900
2016-02-24639.00643.00631.00638.001640010448300
2016-02-23643.00644.00631.00639.00139008863000
2016-02-22631.00643.00630.00639.001790011423200
2016-02-19642.00642.00620.00628.004120026164900
2016-02-18618.00634.00618.00634.002660016668900
2016-02-17600.00615.00599.00608.003450020980900
2016-02-16591.00610.00591.00591.003870023297600
2016-02-15591.00596.00579.00586.003320019420300
2016-02-12579.00599.00570.00571.005280030609900
2016-02-10646.00646.00601.00618.004000024633600
2016-02-09653.00658.00640.00646.003520022843100
2016-02-08644.00665.00643.00663.003880025476100
2016-02-05657.00657.00642.00647.003550023038400
2016-02-04652.00660.00641.00653.003300021616400
2016-02-03660.00660.00647.00656.004390028626200
2016-02-02659.00660.00650.00660.004580030072000
2016-02-01650.00660.00635.00650.007100046007500
2016-01-29626.00635.00620.00635.003890024468800
2016-01-28619.00624.00617.00623.002470015369500
2016-01-27620.00620.00612.00619.002630016262300
2016-01-26602.00615.00595.00607.003250019728900
2016-01-25591.00601.00580.00601.002520015000200
2016-01-22554.00578.00554.00576.002980016785200
2016-01-21577.00585.00550.00553.003180018114600
2016-01-20590.00590.00580.00580.003960023254900
2016-01-19587.00590.00581.00585.002350013749100
2016-01-18580.00591.00579.00586.001930011282200
2016-01-15594.00599.00591.00594.002090012422500
2016-01-14588.00588.00575.00584.002500014552300
2016-01-13585.00601.00585.00596.002310013725400
2016-01-12592.00592.00571.00575.003250018895900
2016-01-08592.00608.00586.00596.003680021956400
2016-01-07613.00621.00597.00598.004570027650000
2016-01-06626.00628.00613.00617.002930018184100
2016-01-05618.00636.00609.00625.004220026349200
2016-01-04614.00624.00610.00618.003960024428000
2015-12-30615.00617.00609.00614.002990018342600
2015-12-29602.00608.00597.00608.002250013560800
2015-12-28591.00596.00591.00595.00128007600700
2015-12-25594.00595.00587.00590.002210013081400
2015-12-24600.00604.00595.00595.002070012426100
2015-12-22592.00599.00592.00598.001700010149700
2015-12-21596.00598.00591.00594.001920011408700
2015-12-18600.00610.00591.00596.006310037998300
2015-12-17591.00600.00588.00596.003300019656900
2015-12-16591.00593.00581.00586.001770010395100
2015-12-15583.00600.00581.00581.003210018932600
2015-12-14591.00591.00582.00584.002730015999800
2015-12-11595.00597.00589.00591.003020017924300
2015-12-10598.00598.00587.00589.002600015377800
2015-12-09594.00600.00593.00597.002350014057500
2015-12-08599.00599.00590.00594.002170012923100
2015-12-07596.00599.00594.00594.002210013162800
2015-12-04587.00591.00587.00590.001850010891000
2015-12-03585.00593.00584.00589.003040017905800
2015-12-02592.00592.00584.00585.00150008809500
2015-12-01585.00591.00580.00588.002410014118500
2015-11-30578.00589.00576.00584.002760016052500
2015-11-27572.00578.00572.00574.00144008270200
2015-11-26572.00578.00572.00572.00141008106400

   ※ 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