[3656 東証1部] KLab 日足 時系列データ

[3656 東証1部] KLab (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02640.00642.00618.00631.001124500706169600
2016-12-01651.00660.00640.00645.00638800414408000
2016-11-30652.00658.00640.00643.00731400474202400
2016-11-29664.00667.00650.00652.00490500321969300
2016-11-28661.00673.00648.00668.00621900411083000
2016-11-25684.00698.00650.00662.001268500853355200
2016-11-24656.00683.00654.00679.001089500735675400
2016-11-22631.00653.00631.00650.00619500398977300
2016-11-21640.00643.00623.00632.00912000575904300
2016-11-18649.00655.00637.00637.00638700410416900
2016-11-17648.00650.00637.00647.00444400285774400
2016-11-16655.00663.00644.00649.00720300470192400
2016-11-15635.00655.00625.00655.00888100570036800
2016-11-14631.00647.00627.00630.00785600498590500
2016-11-11636.00640.00617.00629.00689200431944700
2016-11-10633.00640.00620.00638.001111100700536200
2016-11-09615.00648.00575.00600.0024959001530311300
2016-11-08631.00631.00608.00615.00634400390641100
2016-11-07619.00634.00611.00621.00619300384486200
2016-11-04600.00603.00585.00599.00600900357887900
2016-11-02615.00615.00603.00606.00651800396410200
2016-11-01626.00632.00618.00620.00470800292741700
2016-10-31634.00644.00628.00632.00470900298734400
2016-10-28643.00644.00627.00644.00552000351447400
2016-10-27628.00641.00626.00639.00396000251049600
2016-10-26621.00630.00620.00628.00291400182342700
2016-10-25623.00627.00618.00621.00325400202146700
2016-10-24636.00640.00626.00627.00409100258384300
2016-10-21638.00653.00636.00639.00608700392717200
2016-10-20635.00644.00633.00638.00615400393629300
2016-10-19633.00639.00625.00638.00347300219910200
2016-10-18618.00633.00616.00633.00358200224223900
2016-10-17619.00626.00613.00617.00372300229904400
2016-10-14617.00621.00610.00619.00288800177575600
2016-10-13619.00623.00613.00617.00219500135474700
2016-10-12622.00624.00615.00616.00243800150956400
2016-10-11632.00641.00623.00627.00375100236947500
2016-10-07636.00636.00623.00630.00251000157682100
2016-10-06644.00647.00633.00636.00344000219914500
2016-10-05638.00642.00632.00638.00316200201139000
2016-10-04625.00637.00618.00636.00545400342419000
2016-10-03630.00664.00628.00632.001456700941157800
2016-09-30631.00634.00625.00626.00329500207052700
2016-09-29632.00639.00628.00637.00417800265471600
2016-09-28624.00631.00618.00628.00361000225580000
2016-09-27610.00624.00604.00621.00516500317172300
2016-09-26633.00634.00614.00617.00549800341628800
2016-09-23625.00639.00622.00638.00559700354285400
2016-09-21616.00636.00606.00622.00969800599496500
2016-09-20609.00618.00605.00608.00409400249708900
2016-09-16615.00619.00611.00613.00500400307652400
2016-09-15619.00619.00601.00608.00753600457996200
2016-09-14641.00645.00619.00621.00799300505764300
2016-09-13648.00649.00641.00645.00634100409331500
2016-09-12646.00657.00640.00643.00756300488282200
2016-09-09657.00667.00655.00661.00886500585512300
2016-09-08706.00710.00666.00667.0015585001054594500
2016-09-07700.00714.00692.00702.00766600538629900
2016-09-06690.00719.00688.00714.001131400797699000
2016-09-05675.00694.00673.00689.00812500556239300
2016-09-02674.00675.00664.00671.00330200221062200
2016-09-01670.00675.00663.00672.00407700272791900
2016-08-31659.00674.00656.00673.00559600372175700
2016-08-30666.00666.00653.00659.00327600216351600
2016-08-29646.00664.00642.00662.00545700357409600
2016-08-26648.00652.00636.00637.00594900382340300
2016-08-25655.00660.00647.00657.00506300331166200
2016-08-24665.00677.00661.00662.00395300263694200
2016-08-23674.00677.00663.00670.00406000271640700
2016-08-22665.00677.00652.00674.00558700372031600
2016-08-19651.00667.00649.00663.00383500253297000
2016-08-18652.00668.00641.00651.00627000409507300
2016-08-17668.00679.00651.00656.00799500527514900
2016-08-16695.00699.00666.00670.001186400806077700
2016-08-15667.00694.00662.00693.001010100685886200
2016-08-12649.00665.00638.00660.00779300509935600
2016-08-10649.00652.00639.00647.00494000318747000
2016-08-09645.00657.00638.00647.00531700343212800
2016-08-08648.00661.00637.00641.00904200587512600
2016-08-05676.00686.00643.00645.0019841001312732600
2016-08-04623.00640.00600.00636.0018634001160959700
2016-08-03598.00602.00593.00593.00526000313788300
2016-08-02593.00611.00592.00605.00656400395341100
2016-08-01595.00609.00594.00598.00653600392764400
2016-07-29602.00614.00586.00610.001038800622130900
2016-07-28620.00623.00599.00605.001181600716921800
2016-07-27618.00630.00612.00620.00782600485417000
2016-07-26617.00624.00608.00608.00779300477284000
2016-07-25615.00638.00614.00626.001009700632822500
2016-07-22629.00638.00613.00616.001149900714682200
2016-07-21630.00643.00623.00639.001047800665447800
2016-07-20636.00646.00626.00634.001243400790700000
2016-07-19654.00664.00621.00630.0022505001437466700
2016-07-15684.00702.00667.00691.0023029001576423000
2016-07-14690.00706.00668.00671.0023551001612790700
2016-07-13743.00743.00687.00693.0033883002389341900
2016-07-12725.00772.00721.00735.0038642002859370000
2016-07-11781.00784.00695.00743.0078964005791146700
2016-07-08831.00841.00759.00767.001306250010422272900
2016-07-07890.00903.00878.00903.0026721002390742500
2016-07-06749.00778.00712.00753.0087008006537782600
2016-07-05693.00709.00661.00694.001348600927837500
2016-07-04702.00714.00689.00701.001167500817503400
2016-07-01657.00688.00652.00679.0015405001031629200
2016-06-30650.00674.00636.00642.0015991001042521400
2016-06-29627.00645.00611.00630.001327500836587100
2016-06-28559.00599.00552.00597.001301400750371300
2016-06-27568.00590.00558.00579.001415000812297200
2016-06-24639.00671.00511.00558.0056906003309963300
2016-06-23590.00610.00588.00609.00732600439840400
2016-06-22617.00632.00591.00600.001154000700276900
2016-06-21601.00618.00595.00614.00908600551584600
2016-06-20580.00618.00580.00614.001103500667726500
2016-06-17600.00605.00557.00579.0017907001033664400
2016-06-16621.00629.00569.00576.001422100838957600
2016-06-15624.00639.00603.00622.001139500710004300
2016-06-14675.00691.00622.00627.0024860001604318000
2016-06-13711.00711.00659.00681.0018458001261568200
2016-06-10710.00717.00694.00709.00778300550563900
2016-06-09715.00734.00710.00713.00917200659199800
2016-06-08754.00759.00708.00715.0021329001548724000
2016-06-07764.00772.00748.00764.0014476001098239100
2016-06-06750.00773.00742.00753.0013728001034243000
2016-06-03740.00772.00728.00763.0020451001541275800
2016-06-02745.00764.00716.00725.0019950001476758100
2016-06-01720.00759.00706.00741.0024068001770122900
2016-05-31712.00724.00703.00708.0019636001395288400
2016-05-30680.00740.00673.00712.0046547003297075400
2016-05-27641.00668.00641.00666.001049800688166300
2016-05-26649.00650.00635.00641.00655800421893000
2016-05-25646.00653.00637.00640.00791000510173300
2016-05-24645.00656.00626.00637.001159900745968400
2016-05-23619.00644.00612.00642.00913400575227500
2016-05-20600.00616.00595.00614.00562400341884900
2016-05-19595.00607.00589.00599.00563500335901700
2016-05-18606.00617.00582.00588.00921100549595300
2016-05-17585.00611.00585.00607.00672400404509600
2016-05-16600.00603.00576.00582.00800400472014300
2016-05-13637.00637.00603.00604.001206200742634000
2016-05-12672.00688.00631.00647.0035584002356506600
2016-05-11602.00623.00596.00612.00929900566825000
2016-05-10595.00599.00580.00585.00664900390429200
2016-05-09582.00605.00582.00597.00458500272818100
2016-05-06586.00592.00571.00579.00629900364064900
2016-05-02580.00593.00579.00585.00738900432049700
2016-04-28634.00639.00600.00604.001297100796835600
2016-04-27625.00641.00620.00640.00519700328820100
2016-04-26649.00665.00618.00635.00827500528701000
2016-04-25661.00679.00646.00650.00693100457709700
2016-04-22669.00685.00653.00671.00990400662137400
2016-04-21649.00686.00644.00679.0017348001162344400
2016-04-20643.00652.00633.00638.00811700519837600
2016-04-19615.00637.00613.00635.00857900539311000
2016-04-18607.00614.00592.00605.00622700376915600
2016-04-15638.00648.00621.00627.00700300443270300
2016-04-14657.00662.00637.00646.001133200735709000
2016-04-13630.00645.00617.00640.001141800721800800
2016-04-12612.00632.00611.00620.00826800514521100
2016-04-11586.00613.00578.00611.00580300345057700
2016-04-08560.00598.00555.00588.00668600384754200
2016-04-07569.00585.00560.00575.00723100413703500
2016-04-06554.00578.00545.00571.001101200622538300
2016-04-05605.00612.00558.00569.001533300885907900
2016-04-04613.00628.00603.00619.00703800434434100
2016-04-01641.00644.00606.00613.00967800597470700
2016-03-31644.00650.00633.00639.00668000428847800
2016-03-30657.00673.00636.00642.001224500802042700
2016-03-29615.00646.00614.00645.00753800478891200
2016-03-28630.00635.00613.00618.00595500370441600
2016-03-25635.00649.00628.00631.00700700444447000
2016-03-24648.00656.00631.00640.001084200695181400
2016-03-23648.00678.00646.00657.0019612001290009000
2016-03-22628.00642.00617.00628.001137300713231500
2016-03-18615.00624.00603.00621.00905700555192800
2016-03-17602.00625.00602.00611.001229500749716800
2016-03-16625.00642.00607.00610.0023429001454096100
2016-03-15578.00649.00570.00642.0039068002423647800
2016-03-14548.00596.00542.00587.0023593001359786100
2016-03-11548.00553.00536.00546.00770100420982700
2016-03-10550.00558.00543.00552.00723500398994200
2016-03-09556.00569.00535.00540.001296300706464000
2016-03-08580.00583.00551.00567.0017964001020781500
2016-03-07614.00639.00589.00591.0025584001557352300
2016-03-04529.00628.00526.00604.0041464002446151800
2016-03-03495.00548.00490.00531.0023750001242589300
2016-03-02496.00510.00493.00495.001249400623728700
2016-03-01490.00493.00479.00489.00907600440833600
2016-02-29480.00500.00478.00484.001062400519345900
2016-02-26492.00503.00481.00483.001317700647091200
2016-02-25490.00500.00488.00494.00732300361724100
2016-02-24484.00512.00473.00492.001863600919476700
2016-02-23503.00505.00481.00491.001040700512272500
2016-02-22490.00509.00481.00494.001238100614063800
2016-02-19512.00515.00485.00495.001467700729617200
2016-02-18513.00533.00501.00524.001486200768116800
2016-02-17490.00514.00481.00495.001321900656146800
2016-02-16465.00510.00465.00492.001987200980110100
2016-02-15504.00504.00460.00468.0022698001078648500
2016-02-12480.00489.00463.00464.0025391001207055700
2016-02-10534.00552.00484.00505.0068989003494931700
2016-02-09584.00584.00584.00584.0016510096418400
2016-02-08666.00703.00662.00684.0019272001322936100
2016-02-05710.00728.00664.00681.001433700984764500
2016-02-04829.00829.00719.00729.0021333001643752200
2016-02-03791.00832.00779.00827.0012882001041020500
2016-02-02803.00842.00801.00819.0021338001754202300
2016-02-01747.00809.00746.00805.0017951001406275700
2016-01-29720.00738.00700.00736.0014484001043012100
2016-01-28710.00740.00700.00723.00924800666120600
2016-01-27700.00719.00694.00719.001017500719022900
2016-01-26675.00699.00668.00686.00798600546400200
2016-01-25680.00688.00661.00681.00895200605823800
2016-01-22670.00683.00662.00680.001063300715939200
2016-01-21653.00696.00644.00647.001257600837417300
2016-01-20690.00694.00656.00660.001011300681139900
2016-01-19670.00702.00665.00698.00923900633442600
2016-01-18662.00685.00659.00670.001109600744278900
2016-01-15724.00732.00689.00699.001109700783408600
2016-01-14710.00722.00692.00711.0016294001151534100
2016-01-13730.00754.00726.00751.001254000928383000
2016-01-12740.00791.00705.00713.0048881003669153000
2016-01-08708.00726.00694.00704.0016492001165342200
2016-01-07736.00752.00717.00723.001337600980091400
2016-01-06768.00776.00723.00730.0014316001059077800
2016-01-05769.00778.00751.00762.001055100807068300
2016-01-04787.00818.00777.00782.001129000893177100
2015-12-30800.00812.00800.00802.00732900589204000
2015-12-29787.00814.00787.00804.00963900774323300
2015-12-28776.00815.00775.00789.0017455001394899200
2015-12-25773.00778.00746.00767.0018618001420249000
2015-12-24800.00811.00774.00783.0016153001277546300
2015-12-22822.00827.00784.00787.0019214001536286500
2015-12-21830.00834.00801.00821.0019650001600227200
2015-12-18876.00885.00835.00842.0025950002221652500
2015-12-17884.00897.00880.00882.001029000913822100
2015-12-16899.00899.00867.00878.0012514001101423600
2015-12-15896.00915.00867.00869.0019990001773980800
2015-12-14890.00914.00871.00886.0042570003791646700
2015-12-11969.001008.00942.00947.0027904002690118700
2015-12-10974.001002.00963.00989.0023429002305380600
2015-12-091074.001079.00999.001006.0043228004422959000
2015-12-081175.001191.001068.001089.0041755004649934700
2015-12-071200.001209.001175.001190.0023090002751538200
2015-12-041150.001162.001123.001153.0013105001500301300
2015-12-031130.001169.001129.001167.0023859002749987500
2015-12-021060.001106.001050.001106.0015372001662617000
2015-12-011084.001103.001060.001072.0012469001346120800
2015-11-301145.001145.001072.001072.0017339001897467600
2015-11-271165.001175.001115.001123.0021721002478183900
2015-11-261143.001175.001129.001150.0025970002992567000

   ※ 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