[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 
2017-06-231823.001838.001703.001815.00724070012817683400
2017-06-221885.001892.001805.001816.00577400010612069400
2017-06-211813.001830.001774.001799.00618520011123219900
2017-06-201863.001908.001803.001857.00819330015213945700
2017-06-191719.001939.001711.001877.001865640034388108400
2017-06-161595.001655.001556.001599.0062134009938724400
2017-06-151500.001604.001430.001591.00884290013574198700
2017-06-141619.001660.001398.001454.001551740023244262200
2017-06-131667.001760.001612.001622.001176850019887039900
2017-06-121660.001711.001600.001655.00617700010222579300
2017-06-091590.001705.001590.001700.00632840010481330300
2017-06-081588.001638.001569.001571.0052287008376631300
2017-06-071531.001592.001501.001574.0039514006118671900
2017-06-061532.001582.001462.001540.0061766009468586500
2017-06-051395.001625.001382.001540.001467800022413955600
2017-06-021372.001395.001348.001363.0031388004304987700
2017-06-011350.001381.001318.001373.0048353006547443600
2017-05-311373.001394.001300.001325.0034268004644564100
2017-05-301357.001432.001341.001385.0063764008845097000
2017-05-291348.001375.001328.001352.0031954004315372400
2017-05-261327.001389.001311.001360.0054281007385662400
2017-05-251326.001347.001307.001318.0031986004236936700
2017-05-241300.001390.001283.001335.00772740010367083600
2017-05-231299.001335.001273.001278.0047823006198292500
2017-05-221225.001335.001186.001320.001041430013389181400
2017-05-191248.001260.001177.001198.0046933005719584300
2017-05-181199.001241.001190.001236.0052262006354320800
2017-05-171268.001302.001226.001259.0070408008914205400
2017-05-161189.001250.001150.001250.00896940010851428400
2017-05-151125.001200.001085.001200.001444420016656282500
2017-05-121085.001085.001082.001085.0027929003030266000
2017-05-11910.00942.00903.00935.0022110002047368200
2017-05-10943.00973.00913.00918.0033330003128852100
2017-05-09905.00946.00876.00946.0041104003761281500
2017-05-08911.00915.00881.00905.0035664003217015300
2017-05-02814.00860.00810.00856.0033818002847387900
2017-05-01824.00824.00803.00816.001110800902839500
2017-04-28815.00827.00796.00813.0018382001490023900
2017-04-27789.00807.00776.00807.0014598001156812700
2017-04-26788.00796.00765.00792.0019879001555011600
2017-04-25728.00763.00725.00761.0015121001133479700
2017-04-24741.00743.00721.00725.001257200915609800
2017-04-21750.00750.00730.00736.001349400994301700
2017-04-20758.00765.00736.00738.0015313001143106500
2017-04-19777.00803.00751.00757.0031001002394958200
2017-04-18750.00793.00728.00781.0040440003085324400
2017-04-17710.00743.00708.00737.0016109001178321300
2017-04-14706.00728.00701.00710.001231200877266900
2017-04-13680.00723.00674.00715.0016477001155598600
2017-04-12694.00705.00688.00694.0016697001159765600
2017-04-11712.00723.00705.00717.001151200823085700
2017-04-10726.00744.00717.00725.0024663001799218900
2017-04-07710.00726.00681.00722.0027670001963965100
2017-04-06715.00716.00688.00710.0016499001158756300
2017-04-05716.00727.00700.00718.0014383001026504000
2017-04-04740.00744.00699.00710.0026838001915992200
2017-04-03755.00773.00733.00742.0025827001936774800
2017-03-31776.00786.00734.00740.0046134003494622300
2017-03-30816.00824.00763.00768.0050110003963291300
2017-03-29813.00837.00795.00821.0035451002892876800
2017-03-28839.00863.00811.00814.0061625005114492400
2017-03-27927.00941.00837.00837.0089014007794469600
2017-03-241037.001037.00951.00987.0039957003926622000
2017-03-231037.001057.001002.001040.0027442002822145300
2017-03-221010.001047.00997.001021.0025339002577886100
2017-03-21973.001042.00970.001034.0028798002923859400
2017-03-17990.00999.00962.00980.0027273002668602000
2017-03-16952.001010.00946.001007.0031735003116007500
2017-03-15929.00964.00920.00938.0015540001462755600
2017-03-14968.00995.00920.00934.0032293003084395300
2017-03-13900.00949.00899.00944.0024078002233630600
2017-03-10912.00913.00890.00898.001086000975954400
2017-03-09920.00933.00898.00906.0018971001734048800
2017-03-08879.00925.00876.00912.0025190002288362600
2017-03-07870.00882.00862.00872.00983400857080000
2017-03-06885.00892.00858.00870.0024165002117137100
2017-03-03840.00858.00827.00833.001186200994264500
2017-03-02857.00865.00810.00832.0024491002038798100
2017-03-01830.00864.00825.00856.0016737001417637500
2017-02-28897.00928.00832.00841.0046342004073681500
2017-02-27830.00895.00822.00893.0021626001870800400
2017-02-24815.00850.00806.00829.0015681001298613000
2017-02-23824.00829.00812.00820.00828800681100000
2017-02-22812.00828.00805.00827.001207400989742800
2017-02-21804.00819.00796.00812.001119800905105000
2017-02-20789.00811.00777.00808.001250800996738000
2017-02-17796.00815.00761.00793.0014417001143469200
2017-02-16777.00824.00775.00800.0034694002769318900
2017-02-15727.00771.00723.00768.0023880001802081100
2017-02-14733.00738.00711.00723.0019482001411945900
2017-02-13689.00729.00680.00718.0039873002814159500
2017-02-10643.00692.00637.00669.0028576001890970600
2017-02-09633.00638.00623.00627.00717400451937600
2017-02-08631.00645.00624.00636.001555400989403400
2017-02-07623.00628.00617.00625.00515400320708000
2017-02-06608.00626.00608.00626.00535900331908300
2017-02-03606.00613.00602.00606.00712300431322100
2017-02-02622.00622.00610.00613.00847100522405200
2017-02-01623.00628.00619.00622.00549600341870000
2017-01-31624.00635.00622.00625.00448500281268900
2017-01-30630.00632.00622.00628.00621100388996200
2017-01-27639.00646.00631.00633.00509100323409100
2017-01-26640.00643.00635.00643.00431700276194400
2017-01-25640.00644.00632.00636.00261200166170500
2017-01-24622.00641.00621.00636.00512100324365200
2017-01-23633.00635.00623.00627.00667400419050200
2017-01-20635.00641.00626.00638.00413200261899800
2017-01-19637.00637.00629.00633.00556500352357500
2017-01-18625.00632.00617.00632.00787400491981200
2017-01-17649.00650.00627.00629.001065400675965900
2017-01-16654.00660.00643.00649.00594300385891200
2017-01-13651.00664.00651.00659.00460900303713200
2017-01-12662.00665.00651.00654.00617800405530700
2017-01-11666.00675.00661.00663.00532900355747600
2017-01-10680.00690.00662.00666.001006900678026900
2017-01-06685.00695.00676.00683.00674200460851400
2017-01-05677.00704.00672.00695.001083700747106400
2017-01-04666.00680.00659.00679.00844100568411400
2016-12-30656.00685.00656.00664.001120600752542700
2016-12-29663.00667.00652.00660.00501400330863300
2016-12-28654.00673.00654.00665.00548100364721900
2016-12-27657.00669.00654.00655.00664400439027800
2016-12-26689.00718.00654.00664.0031845002179238500
2016-12-22626.00651.00626.00650.00762900489233500
2016-12-21638.00646.00631.00632.00540100343622100
2016-12-20648.00650.00635.00644.00419900269882000
2016-12-19657.00661.00645.00650.00479500312105500
2016-12-16653.00665.00648.00657.00661200433838500
2016-12-15665.00665.00645.00649.00592800387097000
2016-12-14643.00661.00640.00658.00691400450550800
2016-12-13645.00649.00638.00642.00410600264005600
2016-12-12647.00656.00644.00653.00560700364592300
2016-12-09640.00649.00637.00645.00508400326762300
2016-12-08662.00666.00642.00647.00634500412177900
2016-12-07643.00662.00639.00662.00826200540524100
2016-12-06634.00644.00631.00639.00523400333544700
2016-12-05623.00636.00622.00634.00427500268861400
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

   ※ 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