[2315 JQスタンダード] カイカ 日足 時系列データ

[2315 JQスタンダード] カイカ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2766.0067.0065.0066.00148600098087000
2017-03-2466.0068.0066.0066.002958700197503200
2017-03-2367.0068.0066.0066.002012100134517900
2017-03-2266.0067.0065.0066.002501000164344000
2017-03-2170.0070.0067.0067.006103200420196500
2017-03-1773.0073.0071.0072.001579500113628700
2017-03-1671.0073.0071.0073.001746900125723300
2017-03-1571.0072.0071.0071.00126420090092300
2017-03-1471.0072.0071.0072.0075560053849200
2017-03-1372.0073.0071.0071.001800000129278800
2017-03-1072.0073.0072.0072.002127900153460400
2017-03-0974.0075.0071.0071.005074000371456200
2017-03-0871.0073.0070.0073.003323100237543600
2017-03-0772.0073.0070.0071.004340200309933100
2017-03-0673.0074.0072.0073.003783500276027000
2017-03-0373.0074.0072.0074.003115400227701300
2017-03-0275.0075.0073.0074.004929200365662700
2017-03-0176.0077.0075.0076.002494000189086100
2017-02-2877.0078.0076.0077.003366000258984900
2017-02-2778.0078.0076.0077.002478000191001600
2017-02-2479.0079.0077.0078.004296000333338900
2017-02-2378.0081.0078.0079.005918000469651600
2017-02-2278.0078.0077.0077.00100000077694600
2017-02-2180.0080.0077.0077.003656500287837300
2017-02-2077.0079.0077.0079.003679900286737700
2017-02-1777.0078.0076.0077.002323500179020100
2017-02-1679.0080.0077.0078.003726100291154500
2017-02-1582.0082.0079.0079.002194000176217700
2017-02-1481.0082.0079.0080.003587700290124200
2017-02-1381.0081.0079.0081.002142100171507400
2017-02-1081.0083.0080.0080.007233900587216600
2017-02-0980.0082.0079.0080.004187400338391300
2017-02-0879.0081.0078.0079.003018800239698300
2017-02-0777.0079.0076.0078.002372300184409000
2017-02-0678.0078.0076.0078.002988500230478300
2017-02-0377.0079.0076.0078.005276200410482600
2017-02-0280.0081.0076.0079.005452700427325200
2017-02-0179.0081.0079.0080.003507200279999900
2017-01-3181.0082.0078.0080.009002500722552500
2017-01-3081.0083.0079.0082.006303200511591100
2017-01-2779.0082.0078.0081.009160800737499000
2017-01-2680.0081.0078.0079.008593200680666700
2017-01-2583.0087.0080.0081.00157996001309070600
2017-01-2485.0087.0082.0083.00157202001325034900
2017-01-2383.0085.0080.0084.0010185700838884300
2017-01-2085.0087.0082.0084.00119373001009291500
2017-01-1995.0095.0083.0088.00289572002589836900
2017-01-18112.00116.0093.0096.00672540007192266400
2017-01-17105.00110.00103.00105.00220478002341719800
2017-01-16103.00108.0099.00108.00167388001717832500
2017-01-1394.00102.0094.00102.00207733002036271000
2017-01-1291.0096.0090.0093.008372900776181600
2017-01-1191.0093.0088.0091.006753000611294200
2017-01-1086.0091.0085.0091.0011283800999389400
2017-01-0681.0085.0080.0084.002897200238877100
2017-01-0582.0085.0080.0082.006918300572694200
2017-01-0480.0081.0079.0081.002332900186649500
2016-12-3080.0080.0078.0078.00119420094181100
2016-12-2980.0081.0079.0080.001390000111156200
2016-12-2877.0082.0076.0080.002821400224445900
2016-12-2775.0079.0074.0077.002300900176772100
2016-12-2676.0077.0074.0075.001621500122310800
2016-12-2283.0084.0077.0077.007250300585889300
2016-12-2178.0080.0076.0077.006417700499882300
2016-12-2080.0083.0077.0082.006199000498127600
2016-12-1974.0079.0073.0079.004779600366135600
2016-12-1673.0074.0072.0073.0079060057581400
2016-12-1574.0075.0072.0073.001538600112923200
2016-12-1473.0077.0071.0074.006002900445754500
2016-12-1371.0074.0070.0073.001775000128141600
2016-12-1272.0072.0070.0071.0093710066823300
2016-12-0971.0072.0069.0072.00113920080169800
2016-12-0871.0073.0070.0071.001654300118195600
2016-12-0770.0071.0069.0071.0057420040090900
2016-12-0670.0071.0069.0070.0065660045856100
2016-12-0570.0071.0069.0070.0082110057407800
2016-12-0269.0071.0069.0069.0058610040841600
2016-12-0171.0072.0069.0069.001671200117928900
2016-11-3073.0073.0070.0072.001870100133842600
2016-11-2975.0075.0073.0073.00104290077328200
2016-11-2872.0077.0072.0075.003308700246117300
2016-11-2572.0073.0071.0072.0082330059345100
2016-11-2472.0073.0071.0072.0061270044082700
2016-11-2272.0072.0070.0072.00101880072690700
2016-11-2173.0073.0071.0072.0077110055514000
2016-11-1873.0075.0072.0072.0089560065486300
2016-11-1772.0075.0071.0073.002731200199569400
2016-11-1668.0071.0068.0071.00111030077253800
2016-11-1569.0070.0068.0069.0085680059137100
2016-11-1469.0070.0068.0069.0092060063236300
2016-11-1170.0071.0068.0068.0093360064911300
2016-11-1069.0071.0068.0069.00124080086430600
2016-11-0969.0070.0062.0066.004308800282281000
2016-11-0870.0072.0069.0069.00106540074659200
2016-11-0770.0071.0069.0070.00103950072779300
2016-11-0474.0075.0070.0071.002115500153331300
2016-11-0276.0076.0075.0075.0094660071127900
2016-11-0176.0077.0075.0076.0093340070733300
2016-10-3177.0078.0076.0076.00118090090538400
2016-10-2876.0077.0075.0075.0096700073279100
2016-10-2776.0077.0075.0076.001451500110235300
2016-10-2679.0081.0076.0076.006613200519611000
2016-10-2575.0076.0075.0075.0070190052717000
2016-10-2476.0077.0075.0075.0093640071008000
2016-10-2178.0078.0076.0076.00111960086036200
2016-10-2078.0079.0077.0077.0086860067623200
2016-10-1979.0079.0077.0077.0065800051289000
2016-10-1878.0080.0077.0078.001426700112237000
2016-10-1776.0079.0076.0079.0080730062488200
2016-10-1476.0078.0076.0076.0090580069303800
2016-10-1378.0079.0076.0076.001849800142829800
2016-10-1280.0080.0078.0078.002513900199148300
2016-10-1179.0079.0077.0077.00100750078602100
2016-10-0779.0079.0077.0077.00106500083083200
2016-10-0678.0080.0077.0078.001755800137884000
2016-10-0579.0080.0078.0078.002475100194631000
2016-10-0483.0084.0079.0079.005613200454748900
2016-10-0380.0084.0079.0084.004264300348770900
2016-09-3078.0086.0078.0080.008509900690768200
2016-09-2978.0079.0076.0077.005127000398744000
2016-09-2882.0084.0078.0079.004624300374579700
2016-09-2783.0087.0080.0082.0010992900910859200
2016-09-26103.00103.0085.0086.00421685004028232800
2016-09-2369.0073.0067.0073.003478000241879400
2016-09-2170.0072.0069.0072.001824100128752500
2016-09-2067.0070.0067.0070.002205400150422000
2016-09-1665.0068.0065.0067.002113800140139000
2016-09-1568.0068.0065.0065.004377000289658500
2016-09-1476.0078.0072.0073.002888100217097900
2016-09-1377.0078.0073.0076.003589900270257500
2016-09-1272.0075.0072.0074.002024100149053700
2016-09-0970.0074.0069.0074.002371400170577900
2016-09-0870.0074.0069.0070.005015700355549700
2016-09-0768.0069.0066.0068.002112900143278500
2016-09-0666.0070.0066.0070.002809500191902900
2016-09-0565.0066.0064.0066.001613000104990100
2016-09-0264.0065.0063.0065.00106650068293400
2016-09-0165.0065.0064.0064.0054010034837100
2016-08-3167.0067.0063.0066.002370600153737400
2016-08-3062.0065.0062.0065.00158400099736900
2016-08-2964.0065.0062.0062.002833500179253100
2016-08-2664.0067.0063.0063.003588300230433000
2016-08-2562.0072.0062.0064.009421900627757800
2016-08-2466.0067.0065.0065.002044100134415200
2016-08-2368.0069.0065.0067.002697500180528400
2016-08-2270.0071.0067.0068.003623900249401800
2016-08-1967.0070.0066.0067.003126800212503200
2016-08-1871.0071.0066.0066.0010678200723996600
2016-08-1780.0083.0071.0074.00176621001333151800
2016-08-1668.0085.0067.0083.00322146002473842900
2016-08-1564.0065.0064.0065.0047260030291900
2016-08-1262.0065.0061.0065.00129940081939300
2016-08-1062.0063.0061.0062.0053410033040900
2016-08-0963.0063.0061.0062.0089880055839200
2016-08-0863.0064.0062.0062.0062710039363000
2016-08-0563.0064.0061.0061.0070120043557200
2016-08-0463.0066.0062.0064.00137350087499500
2016-08-0363.0063.0061.0062.0086620053928400
2016-08-0264.0066.0063.0063.0080500051767700
2016-08-0163.0065.0061.0064.00122620077397900
2016-07-2966.0066.0061.0065.002884400183301300
2016-07-2870.0071.0066.0067.001756900119998400
2016-07-2769.0072.0068.0070.00137050096442900
2016-07-2670.0070.0068.0068.00111060077089800
2016-07-2571.0071.0069.0070.0088410061901500
2016-07-2270.0071.0069.0070.00100740070461700
2016-07-2173.0073.0070.0071.00124100088760400
2016-07-2074.0074.0071.0072.0066920048472500
2016-07-1974.0074.0070.0074.003659800264418700
2016-07-1576.0077.0074.0074.002286400171456400
2016-07-1473.0078.0073.0075.005150500392446000
2016-07-1372.0076.0072.0073.003422200252513300
2016-07-1270.0073.0069.0071.002354500166923000
2016-07-1170.0071.0068.0068.00137990095879800
2016-07-0869.0071.0068.0068.00144830099847400
2016-07-0771.0074.0069.0069.001785200127462400
2016-07-0670.0072.0066.0072.003619300251088000
2016-07-0571.0073.0070.0072.002743300195924800
2016-07-0468.0073.0067.0072.004892100345163300
2016-07-0164.0068.0063.0068.003040900197842000
2016-06-3067.0067.0063.0063.002422500158149100
2016-06-2963.0069.0063.0066.006350800419715500
2016-06-2860.0063.0059.0063.002277600139316900
2016-06-2759.0063.0058.0061.002531900153984400
2016-06-2462.0064.0053.0057.008677600501670700
2016-06-2360.0061.0059.0060.003406300204245900
2016-06-2262.0062.0060.0060.0063940038999800
2016-06-2161.0062.0060.0062.00113070069017100
2016-06-2060.0063.0059.0061.002233700136903200
2016-06-1761.0062.0059.0060.003099200186742200
2016-06-1666.0066.0058.0059.007985500484224400
2016-06-1565.0069.0064.0066.003157800210083900
2016-06-1471.0071.0063.0064.005886000387826500
2016-06-1374.0074.0072.0072.001462600106374400
2016-06-1075.0076.0074.0074.001794500134547000
2016-06-0970.0076.0070.0076.004924200362261400
2016-06-0869.0070.0068.0070.00110740076376200
2016-06-0770.0070.0068.0069.001995400138171100
2016-06-0668.0072.0067.0070.003810400263082200
2016-06-0371.0072.0071.0071.001759300125125600
2016-06-0272.0073.0070.0071.002926900209157200
2016-06-0175.0077.0073.0073.002661400198044700
2016-05-3175.0076.0074.0075.001831100137327000
2016-05-3074.0076.0073.0074.002799600209729500
2016-05-2776.0076.0073.0073.002497600184969200
2016-05-2676.0077.0074.0075.005343500403924600
2016-05-2578.0081.0075.0076.0012742400986996300
2016-05-2475.0077.0074.0074.002373800178820500
2016-05-2374.0077.0073.0075.002887700217247400
2016-05-2074.0076.0073.0074.003651300272689400
2016-05-1974.0076.0073.0074.003487500260758600
2016-05-1879.0081.0072.0074.006251700475865000
2016-05-1774.0080.0073.0078.005424700415069500
2016-05-1685.0085.0073.0073.0011297000885770500
2016-05-1390.0090.0086.0086.006675500586607000
2016-05-1292.0092.0090.0090.003113900283723900
2016-05-1193.0093.0090.0092.005837200531441200
2016-05-1098.0099.0092.0094.00133201001265482500
2016-05-0991.0094.0090.0092.005974700548792900
2016-05-0689.0093.0089.0090.006322900573505900
2016-05-0287.0093.0087.0090.00137226001231322400
2016-04-28104.00108.00101.00106.008326400870532600
2016-04-2799.00104.0098.00103.005972900602160500
2016-04-26103.00104.0095.0098.006696600664717000
2016-04-25104.00106.00102.00103.004803500496830000
2016-04-22106.00107.00101.00102.007393700760636200
2016-04-21106.00108.00104.00106.004929200524153300
2016-04-20108.00113.00104.00105.00186407002020627400
2016-04-19101.00106.0099.00104.004232900429671900
2016-04-18100.00102.0098.0098.006393000638001200
2016-04-15108.00109.00104.00104.005366800567545700
2016-04-14111.00113.00108.00110.00100680001113632300
2016-04-13105.00111.00104.00110.00104893001135218500
2016-04-12103.00107.00102.00104.005979100626803800
2016-04-11101.00104.0098.00102.005334800536557900
2016-04-0896.00103.0095.00102.006223200614279500
2016-04-0795.00102.0095.0097.009410600929321800
2016-04-0696.0098.0093.0094.00115539001099442700
2016-04-05100.00102.0096.0096.00107433001057711000
2016-04-04101.00103.0099.00102.00103796001048360800
2016-04-01114.00114.00103.00105.00149858001627265100
2016-03-31110.00113.00108.00113.005116100565129600
2016-03-30113.00114.00106.00110.00142414001565605200
2016-03-29111.00116.00109.00115.00140099001571227500
2016-03-28119.00120.00113.00114.0097349001125529400
2016-03-25120.00121.00117.00118.00143480001707536900
2016-03-24113.00122.00112.00121.00156289001842433300
2016-03-23119.00121.00114.00115.00174022002039809700
2016-03-22122.00128.00118.00121.00340702004162263600
2016-03-18130.00132.00116.00122.00567711006977771900

   ※ 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