[3035 JQスタンダード] ケイティケイ 日足 時系列データ

[3035 JQスタンダード] ケイティケイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23402.00406.00393.00398.00136005425000
2017-10-20393.00396.00386.00394.00227008897200
2017-10-19385.00391.00382.00391.00224008646000
2017-10-18388.00390.00384.00388.00196007597100
2017-10-17384.00398.00383.00395.003220012637700
2017-10-16384.00386.00382.00386.0061002347400
2017-10-13384.00389.00383.00389.00136005254000
2017-10-12390.00391.00383.00385.00207008002700
2017-10-11394.00396.00389.00389.00208008174100
2017-10-10391.00395.00388.00394.003310012968700
2017-10-06396.00396.00385.00395.005620021989900
2017-10-05407.00410.00400.00401.006270025388000
2017-10-04419.00423.00407.00407.00824500342794400
2017-10-03475.00475.00475.00475.00213900101602500
2017-10-02391.00397.00385.00395.008670033901400
2017-09-29387.00400.00384.00399.005160020285000
2017-09-28395.00396.00380.00385.005910022971700
2017-09-27390.00398.00386.00398.005290020652300
2017-09-26405.00408.00400.00406.007590030719800
2017-09-25395.00410.00390.00410.0014450058170400
2017-09-22379.00393.00372.00393.00228008673100
2017-09-21386.00389.00374.00379.003540013450800
2017-09-20401.00405.00375.00386.006190024355900
2017-09-19395.00401.00385.00398.005300020850100
2017-09-15371.00390.00371.00387.005940022793300
2017-09-14381.00381.00365.00373.00228008529900
2017-09-13370.00380.00370.00380.00119004477800
2017-09-12373.00373.00355.00371.00241008832400
2017-09-11366.00374.00361.00374.0087003205700
2017-09-08356.00368.00353.00366.00229008296900
2017-09-07354.00357.00349.00352.002800990800
2017-09-06344.00352.00344.00348.00104003624000
2017-09-05360.00360.00343.00344.00176006194000
2017-09-04369.00369.00358.00360.00219007915100
2017-09-01372.00372.00369.00370.0028001037800
2017-08-31366.00375.00366.00373.0036001334800
2017-08-30381.00381.00361.00365.003480012632200
2017-08-29378.00381.00370.00376.00125004666100
2017-08-28381.00386.00379.00385.00185007087700
2017-08-25368.00376.00366.00376.00159005897200
2017-08-24367.00368.00367.00368.001500550600
2017-08-23368.00368.00364.00367.0056002052100
2017-08-22357.00367.00356.00363.00130004656100
2017-08-21362.00363.00361.00363.002200795100
2017-08-18364.00367.00362.00367.0037001354200
2017-08-17363.00370.00363.00368.0079002895500
2017-08-16359.00367.00355.00367.0073002644600
2017-08-15355.00366.00355.00365.0064002320300
2017-08-14349.00357.00349.00354.00102003602700
2017-08-10361.00361.00356.00356.00130004675600
2017-08-09368.00369.00361.00363.0053001927500
2017-08-08365.00368.00365.00368.002300842800
2017-08-07367.00368.00364.00364.0057002089200
2017-08-04373.00373.00370.00371.0030001111400
2017-08-03375.00377.00370.00373.00105003917800
2017-08-02374.00375.00371.00371.00127004737900
2017-08-01383.00383.00373.00377.00124004687400
2017-07-31387.00388.00379.00383.004090015742300
2017-07-28368.00380.00364.00377.002870010694200
2017-07-27366.00369.00363.00368.0084003065200
2017-07-26363.00369.00363.00368.00140005130900
2017-07-25363.00363.00359.00362.0092003324000
2017-07-24366.00366.00360.00360.0069002497400
2017-07-21356.00367.00356.00362.00152005481200
2017-07-20356.00362.00351.00358.00125004456500
2017-07-19359.00363.00354.00355.003000010730000
2017-07-18375.00375.00360.00363.00162005937300
2017-07-14371.00373.00368.00373.00181006716300
2017-07-13366.00369.00364.00369.0080002936000
2017-07-12363.00365.00362.00365.00133004832300
2017-07-11368.00370.00366.00366.0097003564900
2017-07-10374.00374.00364.00368.00156005735200
2017-07-07369.00371.00367.00369.0067002472400
2017-07-06366.00375.00365.00375.00264009692300
2017-07-05382.00383.00369.00369.004070015323400
2017-07-04423.00436.00384.00385.00407200166884900
2017-07-03380.00389.00361.00384.0010750040217500
2017-06-30360.00382.00354.00377.004510016639000
2017-06-29362.00375.00354.00366.003230011762700
2017-06-28380.00383.00362.00362.008940033435600
2017-06-27372.00398.00369.00390.0017690068182900
2017-06-26349.00372.00347.00369.00254009144800
2017-06-23355.00355.00350.00351.00170005994400
2017-06-22363.00364.00351.00357.00255009159100
2017-06-21357.00360.00350.00360.00281009948700
2017-06-20357.00368.00353.00362.003010010788000
2017-06-19344.00356.00342.00353.004080014184700
2017-06-16335.00342.00332.00342.00196006591600
2017-06-15333.00336.00329.00335.00190006312300
2017-06-14336.00336.00332.00332.00102003405400
2017-06-13340.00340.00336.00337.0056001891000
2017-06-12336.00342.00336.00338.0063002130400
2017-06-09344.00344.00336.00336.00100003391300
2017-06-08345.00345.00335.00340.00127004297700
2017-06-07347.00348.00332.00343.00254008692100
2017-06-06337.00359.00336.00347.009540033125200
2017-06-05333.00336.00331.00336.00168005610600
2017-06-02328.00331.00323.00328.00119003912700
2017-06-01321.00326.00321.00326.0092002969200
2017-05-31323.00324.00318.00323.0049001579400
2017-05-30323.00325.00315.00323.00177005670900
2017-05-29322.00325.00322.00323.0068002196600
2017-05-26330.00331.00321.00322.00171005544200
2017-05-25333.00337.00327.00327.00143004722700
2017-05-24337.00337.00325.00332.003630012017000
2017-05-23314.00338.00312.00338.008910029003500
2017-05-22310.00314.00308.00314.00115003592100
2017-05-19305.00306.00305.00306.002800855900
2017-05-18307.00307.00304.00305.00193005903200
2017-05-17310.00312.00309.00310.00106003283200
2017-05-16315.00316.00310.00310.00144004499500
2017-05-15321.00321.00310.00314.00196006169500
2017-05-12318.00319.00314.00314.00142004492800
2017-05-11318.00320.00317.00320.00212006747100
2017-05-10321.00324.00319.00322.00111003562900
2017-05-09320.00326.00318.00318.00161005166800
2017-05-08340.00340.00316.00316.005000016255700
2017-05-02333.00339.00329.00334.003150010489100
2017-05-01320.00340.00317.00340.004670015388700
2017-04-28332.00332.00321.00321.00231007574300
2017-04-27317.00326.00317.00326.00205006605800
2017-04-26314.00320.00314.00317.00110003499300
2017-04-25311.00316.00310.00312.00223006946700
2017-04-24323.00323.00310.00310.00232007307200
2017-04-21327.00327.00320.00320.00102003285100
2017-04-20320.00327.00318.00320.00202006519200
2017-04-19321.00321.00317.00319.00166005295000
2017-04-18325.00326.00320.00324.00284009194200
2017-04-17313.00322.00313.00322.00119003762500
2017-04-14318.00323.00314.00316.00238007592200
2017-04-13313.00315.00309.00313.00307009585800
2017-04-12320.00320.00310.00310.004860015243500
2017-04-11329.00330.00319.00319.007040022795300
2017-04-10341.00342.00329.00329.009100030613600
2017-04-07344.00349.00326.00330.0016910056539000
2017-04-06359.00363.00341.00344.0019920069813800
2017-04-05400.00455.00373.00373.001398000590083500
2017-04-04362.00426.00351.00376.001041000410379300
2017-04-03357.00361.00335.00347.0018000062579400
2017-03-31433.00435.00347.00347.001254000499063000
2017-03-30385.00385.00385.00385.005920022792000
2017-03-29319.00320.00300.00305.009310028725600
2017-03-28312.00332.00311.00327.0012520040227200
2017-03-27304.00330.00302.00320.0017470055610900
2017-03-24280.00307.00280.00306.009530027978400
2017-03-23294.00294.00289.00292.0036001053100
2017-03-22291.00294.00288.00291.0075002180800
2017-03-21292.00295.00292.00292.0048001405100
2017-03-17295.00297.00293.00293.002000589600
2017-03-16296.00296.00294.00295.0053001562800
2017-03-15299.00300.00297.00297.0042001253200
2017-03-14301.00302.00299.00299.00176005289400
2017-03-13307.00310.00300.00300.00232007083200
2017-03-10307.00320.00304.00306.006940021522100
2017-03-09298.00305.00298.00305.00175005281000
2017-03-08298.00298.00298.00298.001900566200
2017-03-07300.00301.00298.00301.0053001583700
2017-03-06300.00300.00296.00300.001600478600
2017-03-03300.00300.00296.00300.001600478000
2017-03-02300.00300.00295.00300.0040001188500
2017-03-01295.00300.00295.00300.002900864300
2017-02-28299.00301.00295.00297.0065001941900
2017-02-27296.00297.00293.00296.001600472300
2017-02-24293.00299.00293.00296.002200651900
2017-02-23294.00296.00294.00294.001300382400
2017-02-22294.00295.00294.00295.00400117800
2017-02-21292.00298.00292.00297.002700795900
2017-02-20293.00298.00293.00297.0060001766200
2017-02-17294.00297.00293.00293.003200941000
2017-02-16300.00300.00296.00296.00900268100
2017-02-15296.00301.00296.00300.002500745400
2017-02-14294.00304.00294.00301.0089002674300
2017-02-13297.00297.00292.00296.003200937800
2017-02-10298.00300.00292.00297.0051001504700
2017-02-09299.00299.00296.00299.002700804500
2017-02-08292.00297.00292.00297.0086002525300
2017-02-07294.00302.00294.00300.00138004118900
2017-02-06290.00291.00285.00291.0064001833000
2017-02-03288.00290.00288.00288.0054001558200
2017-02-02297.00299.00286.00288.00210006130700
2017-02-01299.00300.00296.00299.0061001822600
2017-01-31298.00299.00298.00299.002500745700
2017-01-30300.00300.00299.00300.00800239800
2017-01-27300.00300.00296.00299.0044001315300
2017-01-26300.00300.00292.00297.0061001802000
2017-01-25296.00306.00292.00303.003470010364100
2017-01-24293.00312.00290.00295.005460016203000
2017-01-23287.00294.00287.00292.00184005358300
2017-01-20281.00287.00280.00284.0082002332500
2017-01-19285.00286.00282.00285.003100880600
2017-01-18282.00284.00279.00284.0073002046500
2017-01-17287.00288.00286.00288.001500430700
2017-01-16287.00289.00285.00286.0074002116700
2017-01-13284.00287.00284.00287.003500996400
2017-01-12291.00291.00288.00288.0082002377800
2017-01-11289.00291.00288.00291.00141004075400
2017-01-10285.00288.00285.00288.0078002231800
2017-01-06285.00287.00283.00286.0087002483900
2017-01-05282.00287.00282.00285.0099002820700
2017-01-04278.00283.00278.00283.0084002348300
2016-12-30280.00283.00280.00281.0075002105700
2016-12-29280.00281.00279.00280.002400670600
2016-12-28278.00280.00278.00278.0063001755900
2016-12-27283.00285.00276.00278.003930011054500
2016-12-26276.00276.00273.00276.0060001650400
2016-12-22272.00276.00272.00276.0059001613400
2016-12-21278.00279.00277.00277.002200610600
2016-12-20280.00282.00277.00279.0097002697800
2016-12-19280.00282.00279.00279.003200896500
2016-12-16285.00285.00278.00280.0089002491600
2016-12-15279.00283.00278.00282.0054001513100
2016-12-14280.00281.00278.00279.0037001032900
2016-12-13277.00283.00276.00279.0048001337200
2016-12-12282.00285.00272.00277.00278007748400
2016-12-09279.00296.00277.00280.009000025803500
2016-12-08279.00279.00278.00278.001800501600
2016-12-07277.00278.00277.00278.002400666200
2016-12-06273.00278.00273.00275.001700466500
2016-12-05278.00278.00276.00276.002200610900
2016-12-02277.00277.00272.00276.0045001236900
2016-12-01276.00277.00275.00276.001800497000
2016-11-30274.00277.00274.00276.002400660500
2016-11-29271.00274.00271.00274.0052001409900
2016-11-28275.00275.00273.00275.002100576300
2016-11-25273.00276.00271.00273.0056001523900
2016-11-24274.00274.00271.00271.0049001335000
2016-11-22272.00273.00272.00273.002300626600
2016-11-21270.00276.00268.00271.0084002276500
2016-11-18269.00273.00269.00272.0051001376100
2016-11-17272.00272.00270.00272.0038001028100
2016-11-16274.00274.00273.00273.001200327800
2016-11-15271.00271.00269.00269.0053001431200
2016-11-14270.00274.00269.00271.0044001195700
2016-11-11275.00275.00271.00271.001800492800
2016-11-10275.00275.00267.00270.003500944700
2016-11-09274.00274.00261.00262.00108002858200
2016-11-08273.00279.00273.00276.00700193500
2016-11-07272.00279.00272.00279.0054001470200
2016-11-04277.00277.00274.00274.0067001845300
2016-11-02278.00280.00277.00278.002400668800
2016-11-01278.00278.00277.00277.001600443500
2016-10-31278.00278.00276.00278.0049001360200
2016-10-28284.00284.00279.00281.003200899100
2016-10-27280.00281.00280.00281.002800784100
2016-10-26282.00282.00278.00279.0043001201400
2016-10-25280.00282.00280.00282.001300365500
2016-10-24280.00281.00275.00281.00700195700
2016-10-21279.00280.00277.00277.0054001504100
2016-10-20275.00277.00275.00277.003400938700
2016-10-19267.00275.00267.00275.0043001160300

   ※ 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