[3799 JQ] キーウェア 日足 時系列データ

[3799 JQ] キーウェア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-0400
2008-07-03640.00640.00640.00640.0010064000
2008-07-02635.00640.00635.00640.0019001211000
2008-07-0100
2008-06-30637.00637.00637.00637.0010063700
2008-06-2700
2008-06-2600
2008-06-25641.00641.00641.00641.0010064100
2008-06-2400
2008-06-2300
2008-06-20641.00641.00641.00641.0010064100
2008-06-1900
2008-06-18652.00652.00651.00651.001500977000
2008-06-17655.00655.00655.00655.0010065500
2008-06-16650.00670.00650.00655.0024001579500
2008-06-13660.00660.00640.00650.001660010926000
2008-06-12620.00620.00620.00620.0010062000
2008-06-11622.00622.00618.00618.00300185800
2008-06-10632.00632.00622.00622.00200125400
2008-06-09630.00632.00630.00632.00900567800
2008-06-06637.00650.00637.00640.00700451900
2008-06-05645.00645.00628.00632.0031001969300
2008-06-04635.00647.00625.00647.0033002107400
2008-06-03620.00645.00615.00645.0043002724900
2008-06-02621.00636.00606.00621.0051003157800
2008-05-30630.00637.00630.00635.00600379700
2008-05-29630.00630.00616.00630.0025001555400
2008-05-28650.00650.00625.00628.0032002018100
2008-05-27659.00665.00639.00650.0030001961000
2008-05-26670.00670.00645.00649.0036002369700
2008-05-23677.00680.00665.00670.002720018348400
2008-05-22625.00650.00625.00650.00108006976900
2008-05-21637.00637.00621.00635.0057003583300
2008-05-20636.00645.00636.00638.00116007432200
2008-05-19630.00638.00625.00630.00134008460500
2008-05-16610.00625.00595.00623.001790010885400
2008-05-15621.00637.00611.00611.006180038355200
2008-05-14619.00619.00619.00619.004980030826200
2008-05-13519.00520.00519.00519.001800934600
2008-05-1200
2008-05-09537.00537.00521.00521.0019001003600
2008-05-08520.00520.00515.00515.0040002074200
2008-05-07528.00531.00528.00530.00800423400
2008-05-02530.00530.00528.00528.00300158600
2008-05-01527.00530.00526.00526.00700369000
2008-04-30545.00545.00545.00545.00500272500
2008-04-28548.00550.00535.00535.0020001087200
2008-04-25550.00550.00530.00540.0072003949400
2008-04-24546.00550.00528.00541.0022001188200
2008-04-23550.00550.00543.00545.00600327300
2008-04-22517.00590.00517.00585.0054003066100
2008-04-2100
2008-04-18516.00516.00516.00516.00400206400
2008-04-17515.00515.00514.00515.00500257400
2008-04-16530.00530.00530.00530.00900477000
2008-04-15515.00515.00511.00514.001600821200
2008-04-14513.00513.00513.00513.001100564300
2008-04-11516.00516.00516.00516.0010051600
2008-04-10516.00516.00516.00516.0010051600
2008-04-09520.00520.00517.00517.00300155700
2008-04-08527.00527.00527.00527.0010052700
2008-04-07520.00520.00517.00517.00200103700
2008-04-04516.00516.00516.00516.00200103200
2008-04-03515.00516.00515.00516.00800412200
2008-04-02513.00525.00513.00525.001400719700
2008-04-01510.00520.00510.00520.00200103000
2008-03-31523.00523.00505.00505.001400713600
2008-03-28527.00527.00523.00526.00300157600
2008-03-27538.00538.00521.00521.00900473400
2008-03-26541.00558.00536.00558.00600328500
2008-03-25570.00570.00550.00550.0086004873600
2008-03-24519.00540.00519.00540.001200633900
2008-03-21526.00529.00526.00529.001100581000
2008-03-19523.00529.00523.00523.001200629700
2008-03-18523.00523.00520.00520.00400208400
2008-03-17531.00531.00531.00531.00200106200
2008-03-14558.00558.00537.00537.00300163300
2008-03-1300
2008-03-12569.00569.00569.00569.0010056900
2008-03-11540.00541.00540.00541.00200108100
2008-03-10569.00569.00569.00569.0010056900
2008-03-07559.00560.00550.00560.001800995500
2008-03-06568.00571.00568.00571.001700969800
2008-03-05552.00573.00552.00572.00500284200
2008-03-04556.00556.00556.00556.0010055600
2008-03-03554.00573.00540.00573.0035001940200
2008-02-29568.00580.00568.00580.0019001100800
2008-02-28580.00580.00576.00576.001100636000
2008-02-27572.00587.00572.00583.0082004728900
2008-02-26565.00570.00550.00563.0067003759600
2008-02-25568.00568.00555.00560.0094005310500
2008-02-22546.00560.00545.00560.0019001052700
2008-02-21545.00545.00545.00545.00700381500
2008-02-2000
2008-02-19540.00544.00540.00544.001000540800
2008-02-18530.00540.00523.00540.001600842300
2008-02-1500
2008-02-14537.00540.00520.00540.0034001818100
2008-02-13540.00540.00540.00540.00200108000
2008-02-12540.00540.00537.00537.00900483900
2008-02-08540.00541.00540.00540.001000540100
2008-02-07542.00542.00542.00542.001000542000
2008-02-06547.00548.00530.00541.0078004222600
2008-02-05580.00580.00569.00580.0070004030100
2008-02-04569.00573.00569.00573.00300171500
2008-02-01570.00579.00570.00579.00500286000
2008-01-31565.00579.00565.00579.001400795200
2008-01-30570.00580.00565.00580.0046002629000
2008-01-29580.00580.00580.00580.0010058000
2008-01-28587.00587.00575.00578.0056003281600
2008-01-25570.00570.00555.00557.0069003925400
2008-01-24553.00555.00550.00550.0038002100200
2008-01-23555.00555.00545.00550.0027001491000
2008-01-22550.00550.00520.00550.0047002505500
2008-01-21555.00560.00550.00558.0023001278700
2008-01-18550.00560.00550.00560.0023001269000
2008-01-17512.00551.00512.00551.0064003299900
2008-01-16540.00540.00535.00535.00117006283100
2008-01-15557.00558.00545.00553.0031001719400
2008-01-11562.00563.00558.00558.0018001008900
2008-01-10561.00561.00561.00561.0010056100
2008-01-09557.00560.00557.00560.00200111700
2008-01-08559.00560.00556.00560.001500838700
2008-01-07558.00570.00556.00560.001200670200
2008-01-04562.00570.00562.00570.001000562800
2007-12-28580.00580.00580.00580.00200116000
2007-12-27590.00590.00590.00590.0054003186000
2007-12-26571.00575.00571.00575.00200114600
2007-12-25590.00594.00570.00570.00146008588800
2007-12-21556.00570.00552.00570.0083004618400
2007-12-20560.00563.00556.00560.00700391900
2007-12-19565.00565.00562.00563.00500281800
2007-12-18562.00575.00551.00575.0020001127200
2007-12-17592.00594.00566.00582.0060003485700
2007-12-14600.00600.00572.00572.001900011351900
2007-12-13566.00570.00560.00570.0026001468900
2007-12-12561.00570.00561.00570.001400796700
2007-12-11568.00570.00552.00570.001500843000
2007-12-10569.00570.00559.00570.0018001014500
2007-12-07560.00570.00560.00565.0027001522200
2007-12-06560.00560.00560.00560.001000560000
2007-12-05559.00559.00559.00559.0010055900
2007-12-04555.00558.00552.00558.001300722200
2007-12-03550.00565.00550.00565.001200667700
2007-11-30561.00561.00552.00560.00700391000
2007-11-29562.00562.00561.00561.00200112300
2007-11-28570.00570.00570.00570.00700399000
2007-11-27570.00570.00570.00570.0055003135000
2007-11-26550.00551.00550.00550.001200660100
2007-11-22555.00556.00549.00553.00103005697700
2007-11-21557.00557.00546.00546.0030001654400
2007-11-20550.00551.00545.00545.0084004606700
2007-11-19550.00555.00545.00555.0023001264500
2007-11-16550.00550.00550.00550.0037002035000
2007-11-15552.00552.00550.00550.00500275200
2007-11-14552.00555.00552.00552.00500276300
2007-11-13550.00550.00550.00550.0039002145000
2007-11-12550.00550.00543.00547.0076004151700
2007-11-09550.00551.00550.00550.0029001595100
2007-11-08550.00552.00550.00552.00110006050300
2007-11-07552.00554.00550.00554.0028001541600
2007-11-06546.00570.00546.00551.0075004156000
2007-11-05548.00550.00544.00550.001400764700
2007-11-02542.00542.00542.00542.00300162600
2007-11-01561.00561.00541.00544.0062003413800
2007-10-31569.00570.00558.00558.0037002078300
2007-10-30560.00570.00553.00556.0063003531500
2007-10-29559.00561.00550.00550.0062003461600
2007-10-26539.00540.00538.00539.00800431600
2007-10-25539.00544.00530.00544.0065003505700
2007-10-24527.00537.00522.00529.0028001474900
2007-10-23537.00537.00537.00537.00600322200
2007-10-22532.00537.00525.00537.0027001438900
2007-10-19538.00538.00538.00538.00700376600
2007-10-18541.00544.00541.00544.001200649800
2007-10-17547.00547.00541.00541.001200652900
2007-10-16543.00543.00541.00541.001100595700
2007-10-15569.00569.00540.00540.0045002489000
2007-10-12560.00560.00546.00555.001500827500
2007-10-11555.00561.00553.00561.00800443900
2007-10-10546.00558.00546.00558.00300165500
2007-10-09542.00560.00538.00550.0039002148900
2007-10-05534.00542.00534.00542.001200644300
2007-10-04539.00543.00539.00540.001100593600
2007-10-03542.00542.00535.00536.0026001397100
2007-10-02539.00540.00534.00540.0037001980700
2007-10-01534.00541.00534.00541.00900484500
2007-09-28545.00545.00540.00540.0019001033400
2007-09-27550.00552.00550.00552.00500275200
2007-09-26537.00537.00530.00537.001700906500
2007-09-25537.00540.00535.00536.001500805400
2007-09-21591.00591.00547.00552.00146008482000
2007-09-20550.00550.00547.00547.001800987400
2007-09-19550.00550.00550.00550.0021001155000
2007-09-18547.00547.00546.00546.00300164000
2007-09-14550.00551.00550.00551.00900495200
2007-09-1300
2007-09-12551.00555.00551.00551.0026001439000
2007-09-11558.00558.00552.00552.00800445800
2007-09-1000
2007-09-07564.00564.00564.00564.001200676800
2007-09-06570.00570.00560.00560.00600337400
2007-09-05572.00572.00570.00570.001000571800
2007-09-04563.00570.00563.00570.00400225900
2007-09-03570.00570.00570.00570.001000570000
2007-08-31564.00570.00564.00570.00700398400
2007-08-30571.00582.00571.00582.00300172500
2007-08-29576.00576.00570.00570.00500287400
2007-08-28576.00578.00576.00576.0018001037400
2007-08-27604.00604.00580.00598.0059003546300
2007-08-24575.00588.00575.00575.0062003574100
2007-08-23545.00560.00545.00555.0035001924400
2007-08-22549.00560.00545.00545.0025001368200
2007-08-21535.00552.00533.00539.0033001768600
2007-08-20548.00551.00543.00544.001600872300
2007-08-17555.00555.00546.00546.00123006749800
2007-08-16562.00562.00551.00555.0073004040600
2007-08-15570.00575.00565.00565.0060003412800
2007-08-14570.00573.00570.00570.0030001710600
2007-08-13570.00570.00570.00570.00600342000
2007-08-10583.00583.00573.00573.002700015617900
2007-08-09578.00582.00578.00580.002610015141200
2007-08-08590.00590.00580.00581.0068003969400
2007-08-07586.00589.00585.00585.0029001699800
2007-08-06586.00590.00585.00586.0069004050500
2007-08-03591.00593.00590.00590.0021001239900
2007-08-02591.00591.00590.00590.0035002065100
2007-08-01590.00597.00590.00590.0040002364000
2007-07-31594.00599.00585.00590.0055003265400
2007-07-30576.00594.00574.00594.0029001701300
2007-07-27595.00595.00575.00580.0070004123100
2007-07-26588.00591.00588.00590.0021001239300
2007-07-25595.00598.00583.00598.0072004281100
2007-07-24586.00587.00586.00587.001400821100
2007-07-23594.00594.00579.00583.0034001987600
2007-07-20594.00595.00585.00585.0020001179600
2007-07-19581.00594.00580.00593.0051002975500
2007-07-18595.00595.00580.00581.0062003618200
2007-07-17584.00593.00584.00592.0036002109000
2007-07-13586.00594.00586.00590.001400825500
2007-07-12598.00598.00580.00580.0035002071000
2007-07-11601.00601.00592.00597.0061003633300
2007-07-10605.00605.00600.00600.0034002046100
2007-07-09599.00606.00599.00605.0022001322900
2007-07-06596.00600.00595.00600.0046002746300
2007-07-05600.00608.00597.00608.0070004197100
2007-07-04606.00608.00595.00597.0098005895700
2007-07-03610.00611.00604.00608.0070004263900
2007-07-02615.00615.00607.00610.0023001402400
2007-06-29610.00610.00602.00605.0032001934400

   ※ 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。 

Twitter