[3731 東証マザーズ] 京王ズホールディングス 日足 時系列データ

[3731 東証マザーズ] 京王ズホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-05-28289.00361.00280.00335.0011980039357200
2015-05-27258.00346.00258.00296.0014750046054300
2015-05-26260.00276.00260.00266.00260006953700
2015-05-25251.00273.00251.00273.005830014947900
2015-05-22265.00284.00260.00276.007740020635200
2015-05-21301.00305.00294.00296.00283008445700
2015-05-20326.00326.00287.00310.003630010897100
2015-05-19331.00350.00325.00336.00195006604700
2015-05-18320.00340.00312.00339.003200010567700
2015-05-15322.00331.00322.00323.00163005343700
2015-05-14330.00330.00316.00320.0063002031900
2015-05-13326.00335.00326.00330.003480011504900
2015-05-12326.00340.00326.00330.00257008575000
2015-05-11333.00335.00311.00331.003750012211400
2015-05-08313.00345.00313.00335.0013050043152300
2015-05-07283.00371.00266.00329.00620000192163800
2015-05-01291.00320.00291.00291.00400400117099600
2015-04-30371.00371.00371.00371.0050001855000
2015-04-28448.00452.00448.00451.001900853600
2015-04-27448.00452.00448.00449.001800809900
2015-04-24450.00451.00448.00450.002000898900
2015-04-23450.00452.00450.00451.0031001397100
2015-04-22451.00452.00450.00452.001900856800
2015-04-21450.00452.00450.00450.0024001080900
2015-04-20452.00452.00450.00450.0023001038400
2015-04-17453.00453.00450.00452.0025001130800
2015-04-16448.00450.00448.00448.001400627900
2015-04-15447.00451.00446.00448.0043001923000
2015-04-14450.00451.00447.00451.0028001256700
2015-04-13448.00451.00448.00451.0026001167900
2015-04-10448.00450.00448.00450.0030001345400
2015-04-09451.00452.00448.00448.0062002788000
2015-04-08451.00453.00450.00451.0035001578700
2015-04-07451.00454.00450.00454.0078003518800
2015-04-06455.00455.00453.00453.0066002998400
2015-04-03458.00459.00455.00455.00100004564600
2015-04-02460.00460.00455.00460.00138006323500
2015-04-01470.00475.00470.00472.0066003111500
2015-03-31475.00478.00474.00475.001100523100
2015-03-30476.00477.00471.00475.0041001944800
2015-03-27470.00491.00470.00472.002580012304100
2015-03-26510.00510.00506.00510.0074003767000
2015-03-25506.00509.00506.00509.0038001927500
2015-03-24509.00509.00508.00508.0023001170300
2015-03-23508.00508.00505.00508.0030001519000
2015-03-20506.00507.00505.00506.0031001567400
2015-03-19508.00509.00505.00506.0032001622400
2015-03-18508.00509.00505.00508.0022001116100
2015-03-17508.00509.00508.00509.0020001016800
2015-03-16504.00508.00504.00507.0036001820300
2015-03-13501.00504.00501.00504.0020001004200
2015-03-12505.00507.00501.00501.00128006468700
2015-03-11506.00506.00504.00505.0022001112000
2015-03-10506.00508.00505.00506.0041002074400
2015-03-09500.00503.00499.00501.0040002001900
2015-03-06496.00499.00496.00497.0023001142700
2015-03-05499.00499.00496.00497.001800896700
2015-03-04500.00500.00496.00497.0030001496400
2015-03-03497.00500.00495.00498.0047002338200
2015-03-02495.00495.00492.00493.0042002074600
2015-02-27485.00492.00485.00492.0021001029000
2015-02-26485.00494.00481.00485.0046002238100
2015-02-25480.00480.00479.00480.0037001775300
2015-02-24478.00480.00476.00480.0023001099500
2015-02-23481.00484.00477.00478.0047002261500
2015-02-20482.00483.00480.00483.001900914800
2015-02-19483.00483.00480.00481.001000480800
2015-02-18481.00483.00481.00483.001400674800
2015-02-17480.00481.00480.00480.0029001392300
2015-02-16479.00480.00478.00480.001100527000
2015-02-13480.00480.00475.00479.0028001339400
2015-02-12478.00479.00476.00479.00700334500
2015-02-10475.00475.00474.00475.0088004172000
2015-02-09470.00474.00469.00474.0043002024200
2015-02-06474.00474.00470.00471.0034001605300
2015-02-05475.00476.00472.00474.001300617200
2015-02-04475.00478.00472.00472.0032001519300
2015-02-03477.00477.00474.00475.001800856300
2015-02-02480.00480.00476.00477.001300621500
2015-01-30478.00482.00478.00482.0025001198000
2015-01-29483.00483.00478.00481.001800864300
2015-01-28482.00484.00477.00483.0032001536100
2015-01-27482.00482.00482.00482.00800385600
2015-01-26480.00481.00475.00475.0054002580800
2015-01-23480.00482.00480.00480.00700336600
2015-01-22481.00481.00478.00478.001800863400
2015-01-21486.00486.00480.00481.00700337600
2015-01-20482.00489.00477.00486.001800865400
2015-01-19490.00490.00480.00481.0045002177700
2015-01-16493.00495.00483.00492.0073003579400
2015-01-15485.00488.00483.00485.0024001164100
2015-01-14493.00495.00485.00485.0039001910500
2015-01-13485.00490.00483.00490.0030001459700
2015-01-09488.00490.00485.00485.001800877500
2015-01-08488.00488.00486.00488.0027001315400
2015-01-07484.00489.00483.00488.001700826300
2015-01-06487.00490.00483.00488.0023001118900
2015-01-05480.00490.00478.00486.0043002077000
2014-12-30474.00480.00470.00478.0043002047600
2014-12-29468.00478.00465.00475.0064003001400
2014-12-26465.00469.00465.00468.001700794200
2014-12-25468.00468.00465.00465.0066003077100
2014-12-24468.00472.00466.00468.0058002717500
2014-12-22474.00474.00468.00474.0041001935200
2014-12-19472.00474.00470.00474.0036001702200
2014-12-18475.00478.00473.00474.0026001235300
2014-12-17473.00485.00469.00478.0031001468500
2014-12-16484.00490.00473.00473.0062002987500
2014-12-15488.00493.00484.00487.00106005168400
2014-12-12498.00501.00498.00500.001400699700
2014-12-11497.00500.00496.00498.001100547500
2014-12-10500.00500.00495.00500.0029001441500
2014-12-09501.00501.00497.00497.0027001346900
2014-12-08499.00501.00498.00501.0036001798500
2014-12-05500.00500.00498.00499.001100549100
2014-12-04498.00499.00498.00499.001300648000
2014-12-03501.00501.00497.00498.001500749600
2014-12-02500.00500.00496.00500.001300648900
2014-12-01496.00499.00496.00497.001400696200
2014-11-28500.00500.00496.00496.001800895900
2014-11-27499.00500.00498.00500.001100548900
2014-11-26495.00499.00495.00499.001800894400
2014-11-25498.00498.00496.00497.0023001143500
2014-11-21498.00500.00498.00499.00500249600
2014-11-20501.00501.00498.00498.001200599000
2014-11-19499.00501.00498.00501.001500749300
2014-11-18499.00499.00495.00498.0025001241100
2014-11-17495.00499.00495.00497.002000991600
2014-11-14500.00500.00495.00495.0025001245200
2014-11-13499.00500.00495.00500.0031001542800
2014-11-12499.00500.00496.00499.0021001045300
2014-11-11499.00499.00496.00497.0036001792200
2014-11-10495.00498.00493.00496.0024001188500
2014-11-07500.00500.00492.00495.001600795700
2014-11-06506.00506.00490.00494.0046002284800
2014-11-05510.00511.00491.00500.0064003206100
2014-11-04507.00512.00506.00507.0072003656900
2014-10-31510.00513.00506.00506.0072003662600
2014-10-30538.00538.00505.00520.0099005194500
2014-10-29542.00548.00540.00540.002000010840300
2014-10-28573.00591.00573.00581.0094005474600
2014-10-27571.00580.00571.00579.0061003506900
2014-10-24573.00574.00565.00573.0032001824400
2014-10-23565.00570.00565.00567.0032001816100
2014-10-22566.00569.00566.00569.001500851900
2014-10-21565.00568.00560.00568.0023001297900
2014-10-20568.00573.00565.00565.0029001645400
2014-10-17571.00573.00567.00568.0023001310000
2014-10-16570.00575.00567.00569.0027001540400
2014-10-15565.00580.00565.00580.0027001540600
2014-10-14576.00576.00551.00568.0058003296100
2014-10-10592.00592.00570.00581.0055003205500
2014-10-09596.00600.00595.00600.0036002146800
2014-10-08600.00601.00598.00598.0029001739700
2014-10-07602.00602.00600.00602.0027001622500
2014-10-06600.00605.00600.00602.0032001924800
2014-10-03587.00600.00586.00599.0034002023700
2014-10-02593.00598.00585.00586.0070004139900
2014-10-01600.00600.00593.00595.0079004724200
2014-09-30602.00608.00602.00602.0058003503300
2014-09-29600.00605.00600.00604.0091005482500
2014-09-26590.00598.00590.00598.0070004167400
2014-09-25585.00589.00585.00588.0049002879700
2014-09-24571.00583.00571.00583.0054003106500
2014-09-22573.00574.00572.00574.0034001948400
2014-09-19577.00579.00570.00576.0037002123300
2014-09-18588.00589.00578.00578.0038002221400
2014-09-17588.00588.00586.00588.0023001349100
2014-09-16586.00592.00586.00590.0048002816000
2014-09-12598.00598.00589.00596.0049002917200
2014-09-11591.00592.00588.00592.001300767300
2014-09-10590.00591.00587.00591.0019001119600
2014-09-09590.00592.00585.00588.0021001238300
2014-09-08575.00589.00573.00589.0031001797800
2014-09-05566.00573.00565.00573.0045002556800
2014-09-04599.00599.00556.00576.0091005273700
2014-09-03590.00598.00590.00597.0046002729400
2014-09-02590.00598.00586.00586.0047002774900
2014-09-01570.00594.00570.00575.0078004499800
2014-08-29565.00565.00551.00562.0034001892600
2014-08-28551.00575.00550.00565.0068003831800
2014-08-27541.00569.00541.00569.0054002987500
2014-08-26535.00540.00535.00536.0024001289300
2014-08-25530.00537.00529.00534.001700902800
2014-08-22530.00530.00528.00530.0020001058100
2014-08-21529.00534.00529.00529.001100582900
2014-08-20532.00539.00530.00530.0022001174100
2014-08-19529.00537.00528.00532.0035001866600
2014-08-18525.00528.00525.00528.001300684000
2014-08-15530.00530.00518.00524.0041002158300
2014-08-14527.00527.00519.00519.00700365300
2014-08-13528.00528.00520.00523.001500783000
2014-08-12529.00529.00526.00526.001500792300
2014-08-11523.00525.00520.00520.0020001043700
2014-08-08526.00526.00522.00523.001300681200
2014-08-07529.00529.00525.00526.00500263600
2014-08-06527.00529.00522.00529.00800421500
2014-08-05524.00528.00524.00527.00500262700
2014-08-04530.00530.00522.00523.001400738500
2014-08-01522.00528.00520.00528.0032001675500
2014-07-31520.00520.00519.00520.001100571600
2014-07-30520.00520.00518.00518.0021001090900
2014-07-29519.00520.00518.00520.0022001142100
2014-07-28517.00519.00516.00519.001300672800
2014-07-25510.00517.00510.00517.001300665800
2014-07-24510.00517.00510.00517.001300670200
2014-07-23503.00515.00503.00515.0022001118400
2014-07-22500.00503.00500.00503.001700851400
2014-07-18515.00515.00500.00504.0039001979200
2014-07-17515.00515.00514.00515.001000514900
2014-07-16513.00515.00512.00515.001000512900
2014-07-15515.00515.00512.00512.001200616400
2014-07-14506.00514.00506.00514.0020001023000
2014-07-11513.00513.00510.00510.0022001124400
2014-07-10512.00512.00512.00512.00300153600
2014-07-09515.00515.00511.00512.00800410900
2014-07-08512.00515.00512.00515.001900976600
2014-07-07510.00511.00510.00510.001400714100
2014-07-04500.00509.00500.00509.001800904000
2014-07-03502.00511.00502.00505.0060003039000
2014-07-02503.00503.00495.00498.0045002240300
2014-07-01502.00502.00496.00500.001900951000
2014-06-30495.00497.00491.00491.0033001632600
2014-06-27499.00500.00495.00499.001700847600
2014-06-26494.00496.00493.00493.0021001038300
2014-06-25496.00496.00494.00494.001400693900
2014-06-24499.00500.00498.00498.001100549300
2014-06-23498.00499.00496.00499.001600796800
2014-06-20498.00498.00495.00496.001500744700
2014-06-19495.00498.00494.00498.001100545500
2014-06-18495.00498.00495.00495.00800396700
2014-06-17499.00499.00491.00491.00700346100
2014-06-16490.00492.00490.00490.0028001373700
2014-06-13489.00499.00486.00499.001900931700
2014-06-12479.00490.00479.00482.0053002546300
2014-06-11491.00499.00491.00495.00700346300
2014-06-10500.00506.00500.00501.001000503100
2014-06-09514.00514.00500.00500.0038001950800
2014-06-06485.00492.00485.00490.0051002481200
2014-06-05503.00504.00501.00501.001100552600
2014-06-04512.00516.00500.00501.001700864500
2014-06-03517.00520.00517.00519.0039002018000
2014-06-02491.00500.00491.00492.00600297300
2014-05-30512.00512.00492.00493.001700848400
2014-05-29516.00516.00511.00514.001000513600
2014-05-28485.00519.00477.00516.0057002848200
2014-05-27464.00479.00463.00477.001800840000
2014-05-26462.00463.00460.00463.0022001015900
2014-05-23462.00490.00462.00462.0035001652700
2014-05-22452.00463.00451.00460.0037001687200

   ※ 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