[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 
2017-04-25311.00316.00310.00312.00223006946700
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
2016-10-18280.00280.00264.00267.00121003276600
2016-10-17274.00274.00274.00274.001100301400
2016-10-14275.00277.00273.00276.002100576300
2016-10-13274.00277.00274.00275.0052001426100
2016-10-12278.00278.00275.00275.00116003206600
2016-10-11283.00283.00277.00278.0078002179800
2016-10-07283.00283.00274.00281.00100002799200
2016-10-06286.00286.00280.00282.0084002376100
2016-10-05280.00289.00280.00282.00209005936600
2016-10-04274.00288.00273.00283.007990022274500
2016-10-03300.00312.00300.00306.004370013371100
2016-09-30298.00301.00296.00297.0093002769900
2016-09-29298.00301.00298.00298.00101003013200
2016-09-28304.00304.00298.00299.00208006243000
2016-09-27310.00342.00301.00301.00326600104395300
2016-09-26300.00308.00300.00307.00241007357200
2016-09-23298.00301.00298.00298.00114003414200
2016-09-21295.00298.00295.00298.003300977400
2016-09-20295.00296.00287.00296.0051001492100
2016-09-16290.00295.00290.00295.002700786800
2016-09-15292.00297.00291.00292.0039001140700
2016-09-14298.00298.00293.00294.002400708400
2016-09-13299.00299.00293.00294.0087002580900
2016-09-12284.00291.00284.00291.002100600200
2016-09-09298.00298.00291.00291.00142004213300
2016-09-08289.00290.00286.00287.0045001293900
2016-09-07285.00289.00285.00287.001800518200
2016-09-06285.00287.00284.00287.001200342200
2016-09-05285.00288.00285.00288.002200631800
2016-09-02282.00286.00282.00284.00110003108800
2016-09-01294.00294.00290.00290.00600175100
2016-08-31289.00290.00288.00290.002800807300
2016-08-3000
2016-08-29294.00294.00294.00294.00400117600
2016-08-26289.00290.00289.00290.002300664900
2016-08-25285.00286.00285.00286.00700200100
2016-08-24286.00290.00286.00290.0035001008200
2016-08-23286.00288.00286.00287.001000286700
2016-08-2200
2016-08-19280.00287.00280.00287.00800227100
2016-08-18287.00287.00277.00285.003300934400
2016-08-17287.00294.00286.00290.0046001325500
2016-08-16293.00298.00293.00297.0050001477100
2016-08-15299.00299.00295.00296.0056001656000
2016-08-12292.00296.00291.00293.0043001260900
2016-08-10291.00305.00288.00292.0097002876100
2016-08-09293.00293.00285.00287.003300946800
2016-08-08285.00289.00283.00288.0070002003600
2016-08-05285.00285.00282.00282.00500142200
2016-08-04280.00285.00280.00285.001600453800
2016-08-03284.00285.00280.00280.0046001300200
2016-08-02282.00284.00279.00284.002700759000
2016-08-01285.00290.00282.00283.0050001426300
2016-07-29291.00291.00279.00280.00144004059500
2016-07-28298.00298.00292.00293.0048001410900
2016-07-27293.00295.00293.00295.0037001086800
2016-07-26298.00298.00291.00293.00103003023900
2016-07-25296.00299.00292.00298.0042001244600
2016-07-22297.00297.00294.00296.0060001771900
2016-07-21297.00297.00291.00295.0035001027900
2016-07-20295.00295.00290.00295.0076002218200
2016-07-19295.00295.00293.00293.0091002671500
2016-07-15299.00299.00294.00294.0088002599800
2016-07-14295.00302.00294.00295.0096002850900
2016-07-13295.00302.00289.00298.00244007208100
2016-07-12288.00299.00286.00295.00254007391900
2016-07-11294.00294.00284.00284.00259007455100
2016-07-08305.00306.00291.00293.00262007831300
2016-07-07315.00321.00303.00303.006270019503700
2016-07-06312.00380.00291.00321.0013850045583400
2016-07-05347.00362.00308.00328.0010470035063000
2016-07-04328.00384.00306.00339.00316700109926400
2016-07-01300.00310.00295.00304.004690014079700
2016-06-30290.00298.00288.00292.00116003399100
2016-06-29290.00298.00287.00295.0035001023700
2016-06-28279.00290.00275.00290.0041001149100
2016-06-27288.00290.00280.00283.0069001979800
2016-06-24274.00297.00252.00296.00191005190400
2016-06-23275.00276.00268.00276.0042001153800
2016-06-22269.00275.00269.00272.002000542800
2016-06-21273.00274.00273.00274.00600163900
2016-06-20264.00275.00263.00265.0046001221900
2016-06-17262.00263.00261.00263.001000261600
2016-06-16280.00280.00261.00261.0069001840100
2016-06-15269.00278.00269.00277.003100850900
2016-06-14280.00289.00270.00280.0074002065800
2016-06-13293.00293.00289.00289.001500437900
2016-06-10303.00305.00292.00296.0046001371900
2016-06-09295.00298.00295.00298.001200355900
2016-06-08292.00295.00292.00293.001400410400
2016-06-07283.00290.00282.00290.0050001411400
2016-06-06281.00289.00281.00285.0090002547100
2016-06-03294.00295.00294.00294.00600176800
2016-06-02304.00305.00282.00293.00255007523900
2016-06-01302.00305.00301.00301.0065001965100
2016-05-31301.00305.00301.00302.0082002471900
2016-05-30304.00308.00301.00307.0059001792700
2016-05-27307.00309.00305.00308.0034001043200
2016-05-26302.00308.00300.00307.0048001465400
2016-05-25305.00306.00301.00302.001500454800
2016-05-24311.00312.00304.00305.0066002020300
2016-05-23301.00309.00301.00304.0072002197400
2016-05-20300.00317.00300.00301.00255007839800
2016-05-19304.00305.00300.00305.0052001577300
2016-05-18295.00300.00295.00299.003300979500
2016-05-17294.00298.00294.00298.002700796500
2016-05-16300.00300.00295.00299.001400418300
2016-05-13301.00313.00294.00301.00204006144200
2016-05-12299.00302.00297.00301.002500748700
2016-05-11297.00303.00297.00301.0055001653000
2016-05-10303.00303.00297.00297.001700507900
2016-05-09291.00302.00291.00299.003000894800
2016-05-06298.00299.00298.00298.00800238900
2016-05-02295.00295.00288.00292.00133003899100
2016-04-28299.00301.00296.00296.0061001824800
2016-04-27296.00299.00295.00299.001200356300
2016-04-26295.00305.00290.00296.0090002654800
2016-04-25305.00308.00302.00303.0038001160600
2016-04-22298.00308.00298.00308.0079002388900
2016-04-21295.00306.00295.00305.0097002916400
2016-04-20298.00299.00295.00295.0047001400300
2016-04-19291.00297.00291.00294.002000590000

   ※ 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