[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 
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
2016-04-18299.00299.00288.00295.0046001356400
2016-04-15301.00303.00299.00299.0085002556400
2016-04-14302.00302.00298.00300.0074002221400
2016-04-13296.00304.00291.00300.00167004997200
2016-04-12290.00296.00290.00296.0057001672800
2016-04-11280.00292.00279.00291.0050001428200
2016-04-08276.00284.00261.00284.00176004799200
2016-04-07279.00286.00277.00278.0074002067200
2016-04-06281.00288.00279.00284.00126003559800
2016-04-05314.00314.00286.00292.00315009443300
2016-04-04313.00313.00302.00313.00175005397200
2016-04-01316.00316.00302.00311.00160004929900
2016-03-31322.00324.00300.00312.005870018306800
2016-03-30330.00333.00315.00329.005310017259600
2016-03-29346.00386.00335.00339.00518200189940000
2016-03-28311.00312.00292.00306.0064001961000
2016-03-25298.00304.00298.00302.001600479900
2016-03-24300.00300.00298.00299.003200958500
2016-03-23299.00302.00297.00300.0034001017700
2016-03-22294.00300.00293.00293.0037001097800
2016-03-18290.00302.00290.00302.0050001494800
2016-03-17297.00297.00292.00294.003000880000
2016-03-16294.00296.00291.00296.0044001296000
2016-03-15290.00291.00284.00290.0039001129400
2016-03-14285.00294.00285.00290.002900842100
2016-03-11287.00290.00285.00288.002200630500
2016-03-10289.00290.00285.00287.003400979300
2016-03-09281.00288.00273.00287.003300926100
2016-03-08281.00289.00281.00285.002300652400
2016-03-07287.00290.00278.00281.0077002190800
2016-03-04279.00287.00274.00287.0045001261100
2016-03-03267.00279.00264.00274.0042001146500
2016-03-02274.00295.00274.00275.00161004547400
2016-03-01266.00266.00265.00266.002200583200
2016-02-29270.00271.00260.00264.0045001188200
2016-02-26267.00274.00265.00268.0080002144700
2016-02-25263.00267.00256.00262.003400890400
2016-02-24252.00255.00252.00255.00500126900
2016-02-23253.00260.00252.00253.001500382100
2016-02-22256.00260.00250.00255.002800714500
2016-02-19246.00300.00246.00250.00281007623800
2016-02-18246.00260.00245.00247.002500632600
2016-02-17238.00247.00238.00240.0087002103400
2016-02-16232.00242.00227.00241.0058001364200
2016-02-15229.00234.00223.00232.003300760900
2016-02-12220.00230.00216.00217.004400966800
2016-02-10240.00249.00230.00230.002800673400
2016-02-09244.00246.00231.00232.0060001419100
2016-02-08245.00258.00230.00252.0098002410000
2016-02-05248.00328.00247.00247.0020100058217400
2016-02-04256.00259.00250.00256.0054001376300
2016-02-03249.00249.00243.00248.001600394600
2016-02-02246.00262.00246.00251.00108002703600
2016-02-01250.00257.00249.00257.0040001000900
2016-01-29253.00253.00241.00245.003400836200
2016-01-28248.00248.00238.00245.0056001372600
2016-01-27236.00240.00234.00237.0055001300500
2016-01-26231.00247.00230.00234.0044001057000
2016-01-25232.00241.00232.00235.0063001477200
2016-01-22230.00238.00230.00233.0048001124100
2016-01-21256.00256.00217.00218.0077001779600
2016-01-20254.00265.00250.00256.00130003319900
2016-01-19253.00259.00253.00254.002800713300
2016-01-18260.00260.00250.00252.00109002782100
2016-01-15271.00275.00268.00270.0050001351800
2016-01-14256.00272.00253.00262.0059001530300
2016-01-13265.00278.00263.00267.00106002844300
2016-01-12285.00286.00262.00263.00156004221100
2016-01-08298.00298.00286.00293.0059001716200
2016-01-07293.00300.00293.00298.002700804500
2016-01-06294.00297.00290.00294.002400703600
2016-01-05295.00297.00292.00293.0036001055800
2016-01-04297.00303.00291.00295.0042001250700
2015-12-30296.00301.00296.00298.0042001246800
2015-12-29293.00306.00293.00299.0041001209600
2015-12-28307.00318.00286.00298.0064001949200
2015-12-25312.00312.00290.00291.003580010874900
2015-12-24298.00306.00286.00288.00117003466100
2015-12-22303.00305.00294.00296.00114003395500
2015-12-21303.00303.00295.00300.0062001851100
2015-12-18304.00306.00301.00303.00106003222700
2015-12-17310.00312.00304.00306.00122003752700
2015-12-16309.00314.00305.00309.00104003213900
2015-12-15312.00312.00306.00306.00143004398000
2015-12-14308.00322.00308.00312.00159005037200
2015-12-11310.00316.00310.00311.00105003280500
2015-12-10308.00346.00307.00310.006770021899500
2015-12-09307.00313.00307.00313.001100341000
2015-12-08310.00313.00308.00308.0079002445200
2015-12-07315.00315.00307.00309.0098003042400
2015-12-04308.00314.00308.00310.0037001149900
2015-12-03309.00313.00307.00307.0051001581500
2015-12-02312.00314.00304.00310.00138004283300
2015-12-01306.00317.00305.00314.00110003416700
2015-11-30298.00351.00298.00311.0022340073561700
2015-11-27303.00303.00298.00298.0051001538000
2015-11-26304.00307.00304.00307.001400427300

   ※ 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