[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 
2017-09-2269.0072.0069.0070.00159813001124585300
2017-09-2170.0071.0069.0070.007658500534936700
2017-09-2070.0071.0068.0068.00154019001069396400
2017-09-1968.0071.0068.0069.00203067001405896600
2017-09-1564.0066.0063.0065.0014396600926409000
2017-09-1467.0068.0066.0066.0010065900671523400
2017-09-1371.0071.0067.0067.00208144001435105200
2017-09-1266.0070.0065.0069.00306152002079249600
2017-09-1165.0068.0064.0065.00163484001080681000
2017-09-0863.0065.0062.0064.008058600511224100
2017-09-0765.0066.0063.0065.008062700520733600
2017-09-0662.0065.0060.0063.00210706001309108000
2017-09-0567.0070.0062.0064.00295111001918512100
2017-09-0465.0070.0064.0070.00240332001608685200
2017-09-0165.0066.0063.0065.00171811001118752600
2017-08-3171.0071.0064.0065.00430549002903360900
2017-08-3075.0077.0071.0072.00585270004353050900
2017-08-2966.0071.0066.0071.00331712002291692400
2017-08-2865.0069.0062.0068.00309953002069476500
2017-08-2567.0068.0064.0064.00223533001475403800
2017-08-2463.0066.0062.0066.00286468001835783600
2017-08-2361.0062.0060.0060.003899600236541500
2017-08-2260.0061.0060.0061.002266400137608600
2017-08-2162.0063.0060.0060.005092000310802000
2017-08-1860.0063.0060.0061.007488200459468000
2017-08-1760.0062.0057.0062.0015392400923491800
2017-08-1662.0063.0060.0060.009822000603577000
2017-08-1564.0066.0062.0062.0010997100701944500
2017-08-1460.0064.0059.0064.00176567001082927700
2017-08-1064.0067.0061.0062.00377708002428204300
2017-08-0962.0064.0060.0064.00263720001639485700
2017-08-0860.0061.0057.0060.00215142001289171100
2017-08-0756.0059.0055.0059.009852600559831600
2017-08-0457.0060.0054.0054.00203646001160724200
2017-08-0352.0057.0051.0056.00184045001001735500
2017-08-0251.0052.0051.0051.002140700110008800
2017-08-0153.0054.0051.0051.008808000456040800
2017-07-3153.0054.0053.0053.003156100168193100
2017-07-2855.0055.0053.0054.004372300236274600
2017-07-2755.0055.0054.0054.002520100137525500
2017-07-2656.0056.0054.0054.003807700209641400
2017-07-2554.0057.0054.0056.003795700209804800
2017-07-2454.0054.0053.0054.002466000132342900
2017-07-2155.0055.0053.0053.008304600448828900
2017-07-2057.0057.0053.0054.0015736500868861300
2017-07-1957.0058.0056.0057.005870400335019000
2017-07-1858.0059.0057.0057.003873300223922200
2017-07-1459.0059.0057.0058.004106500238813300
2017-07-1359.0059.0058.0058.001845800108089200
2017-07-1259.0060.0059.0059.00161740095615800
2017-07-1159.0060.0058.0059.002536100149814500
2017-07-1059.0060.0058.0059.005431600320687400
2017-07-0760.0060.0057.0058.00211131001229050700
2017-07-0661.0065.0059.0060.00336800002073350300
2017-07-0560.0061.0059.0060.002928600175544400
2017-07-0461.0061.0059.0061.006080700365445800
2017-07-0361.0062.0060.0061.003157400192704900
2017-06-3060.0061.0059.0061.002794900168597600
2017-06-2960.0061.0059.0060.003557500213301800
2017-06-2861.0061.0059.0060.003443400206467600
2017-06-2759.0061.0059.0061.004133200248234100
2017-06-2658.0060.0057.0059.007125900415143000
2017-06-2363.0063.0057.0058.00178673001072758700
2017-06-2263.0065.0062.0063.008506100541263500
2017-06-2161.0063.0061.0062.002964200183967300
2017-06-2061.0062.0061.0061.002636000161315100
2017-06-1962.0063.0060.0062.005640600346517000
2017-06-1663.0063.0061.0061.004421600273628000
2017-06-1564.0064.0062.0063.004220300264570100
2017-06-1466.0066.0063.0064.005911400379891000
2017-06-1364.0066.0063.0065.003932700254812700
2017-06-1264.0065.0063.0064.003622900230273200
2017-06-0963.0065.0063.0064.005996500383003900
2017-06-0866.0067.0061.0063.00221792001415871400
2017-06-0769.0069.0066.0068.006544600443523900
2017-06-0668.0069.0067.0068.006363400432397500
2017-06-0566.0067.0066.0066.001844700122127800
2017-06-0267.0068.0065.0065.003711700246200900
2017-06-0168.0068.0066.0066.002211400148449700
2017-05-3169.0069.0067.0067.003604500245248800
2017-05-3068.0069.0067.0068.005289700359662400
2017-05-2968.0071.0067.0068.0012097100838016000
2017-05-2668.0071.0067.0068.0013534500927560800
2017-05-2567.0071.0065.0069.0011877600813548100
2017-05-2466.0067.0065.0067.004921500324807800
2017-05-2372.0073.0063.0064.00291830001955365900
2017-05-2271.0075.0070.0071.00176077001274249300
2017-05-1969.0070.0067.0068.005672500387652100
2017-05-1868.0069.0066.0068.007108700481562700
2017-05-1771.0074.0070.0071.007783200559615600
2017-05-1681.0082.0071.0072.00243755001854467700
2017-05-1576.0082.0074.0079.00187008001475436700
2017-05-1273.0081.0073.0076.00236083001833602300
2017-05-1175.0076.0072.0075.00139962001038713600
2017-05-1066.0075.0065.0075.00223815001576430000
2017-05-0963.0069.0062.0065.0014781600976871100
2017-05-0865.0066.0062.0063.009827400628625800
2017-05-0261.0061.0060.0060.00120350072426800
2017-05-0161.0062.0060.0060.00101810061707200
2017-04-2862.0062.0061.0061.0032440019980700
2017-04-2762.0063.0061.0061.001650700102003900
2017-04-2667.0069.0061.0061.007965400509297700
2017-04-2559.0060.0058.0059.001698200100036700
2017-04-2459.0060.0059.0059.00156780092756900
2017-04-2161.0062.0059.0059.003606000217950700
2017-04-2063.0064.0061.0061.002464500153089400
2017-04-1962.0065.0062.0063.002109000133861700
2017-04-1862.0063.0061.0063.002745900170433100
2017-04-1756.0062.0056.0060.003673500215386700
2017-04-1456.0058.0056.0057.00152050087181400
2017-04-1357.0058.0055.0057.002571700144948600
2017-04-1261.0062.0057.0057.005327300313214000
2017-04-1162.0063.0061.0062.002338400144085400
2017-04-1060.0063.0060.0063.00139530085309600
2017-04-0760.0062.0059.0060.003234800195436100
2017-04-0662.0062.0059.0059.003557600214016600
2017-04-0561.0064.0061.0062.003351700208510500
2017-04-0463.0064.0060.0060.004241700261817500
2017-04-0366.0067.0064.0064.001983800129471500
2017-03-3167.0068.0066.0066.00115780077526700
2017-03-3067.0068.0066.0067.00144260096788100
2017-03-2968.0069.0067.0067.002374200161070500
2017-03-2866.0067.0066.0066.0058460038778300
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

   ※ 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