[3799 東証2部] キーウェアソリューションズ 日足 時系列データ

[3799 東証2部] キーウェアソリューションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08498.00498.00495.00495.0093004615400
2016-12-07493.00495.00491.00494.0053002614900
2016-12-06485.00492.00485.00488.00152007409400
2016-12-05483.00494.00481.00490.002360011472900
2016-12-02491.00505.00490.00492.003780018741000
2016-12-01497.00499.00492.00494.00172008516100
2016-11-30474.00500.00474.00492.004950024212900
2016-11-29475.00480.00475.00478.002670012697200
2016-11-28482.00482.00474.00479.0082003914000
2016-11-25475.00478.00473.00476.00108005132900
2016-11-24475.00483.00475.00478.00175008383500
2016-11-22477.00481.00467.00473.002500011845300
2016-11-21481.00485.00471.00479.00137006565300
2016-11-18480.00498.00469.00475.006540031330500
2016-11-17462.00475.00460.00472.002890013494600
2016-11-16453.00456.00440.00454.002990013448300
2016-11-15462.00464.00448.00452.003240014675400
2016-11-14461.00462.00455.00459.00119005480800
2016-11-11473.00473.00442.00453.004460020532400
2016-11-10460.00477.00460.00472.003140014724200
2016-11-09464.00467.00437.00454.003610016357100
2016-11-08466.00470.00466.00467.0075003506600
2016-11-07458.00474.00457.00471.002310010711000
2016-11-04463.00465.00453.00454.003760017260500
2016-11-02500.00500.00450.00462.0011420054325300
2016-11-01531.00538.00499.00501.0016220083055700
2016-10-31568.00585.00554.00571.001870010579500
2016-10-28580.00585.00566.00568.002560014641800
2016-10-27581.00585.00576.00582.00133007711100
2016-10-26573.00589.00573.00581.001810010541800
2016-10-25577.00581.00565.00573.003570020402400
2016-10-24600.00600.00578.00581.002550015031700
2016-10-21591.00605.00586.00595.004320025819100
2016-10-20600.00600.00576.00588.005690033370100
2016-10-19602.00607.00592.00604.003640021896200
2016-10-18618.00623.00607.00607.004110025242600
2016-10-17610.00610.00596.00604.002840017142600
2016-10-14595.00615.00594.00601.003520021264100
2016-10-13610.00644.00600.00600.009430058188600
2016-10-12580.00636.00570.00610.0016370099186900
2016-10-11618.00628.00590.00593.00185900113519900
2016-10-07569.00605.00561.00604.00279400163376300
2016-10-06554.00590.00540.00550.00187100106836200
2016-10-05526.00568.00526.00544.004930027196000
2016-10-04535.00540.00524.00529.00146007764500
2016-10-03532.00539.00530.00535.0060003200300
2016-09-30546.00550.00524.00525.002940015686100
2016-09-29550.00562.00540.00553.002590014266200
2016-09-28562.00562.00540.00545.002620014309700
2016-09-27550.00595.00545.00559.0016530093949500
2016-09-26513.00580.00513.00563.0012160067246100
2016-09-23501.00515.00498.00513.002640013329800
2016-09-21506.00509.00500.00503.00101005078700
2016-09-20507.00509.00490.00508.002740013794200
2016-09-16540.00540.00505.00510.005820030442000
2016-09-15549.00557.00526.00533.003070016512300
2016-09-14579.00590.00555.00562.007410042327300
2016-09-13565.00595.00562.00589.008980052061200
2016-09-12550.00585.00540.00560.0011630064930300
2016-09-09510.00599.00500.00580.00209300117134200
2016-09-08517.00517.00501.00512.003390017320300
2016-09-07482.00528.00482.00505.004310021725400
2016-09-06497.00497.00489.00489.00112005533000
2016-09-05482.00501.00480.00495.002840013973800
2016-09-02479.00485.00471.00477.002230010647600
2016-09-01463.00480.00460.00475.002630012389800
2016-08-31469.00471.00462.00468.0076003546000
2016-08-30475.00475.00466.00468.0095004466400
2016-08-29471.00475.00461.00475.002600012187800
2016-08-26461.00471.00461.00471.00110005144700
2016-08-25469.00469.00456.00461.00129005970200
2016-08-24468.00472.00465.00468.0081003797700
2016-08-23470.00472.00459.00468.003470016149900
2016-08-22457.00465.00444.00459.002800012796600
2016-08-19430.00474.00420.00449.0010430047392600
2016-08-18415.00441.00413.00423.00161006875200
2016-08-17424.00425.00409.00418.00174007248900
2016-08-16440.00444.00429.00432.00113004909700
2016-08-15447.00447.00437.00438.0068003006900
2016-08-12440.00444.00439.00443.0094004140200
2016-08-10445.00446.00435.00440.0055002415800
2016-08-09444.00448.00437.00437.00128005655600
2016-08-08440.00449.00422.00449.00168007348500
2016-08-05430.00440.00424.00440.003490015071700
2016-08-04427.00430.00412.00426.0087003697000
2016-08-03428.00437.00423.00424.00109004662300
2016-08-02440.00440.00427.00435.00188008159100
2016-08-01435.00446.00420.00445.003770016402700
2016-07-29426.00460.00425.00460.008200036235600
2016-07-28423.00425.00415.00420.00132005567900
2016-07-27422.00428.00422.00425.0083003526400
2016-07-26421.00425.00419.00422.002490010507300
2016-07-25420.00421.00415.00418.0085003557800
2016-07-22422.00424.00420.00422.00117004924300
2016-07-21423.00428.00416.00424.002580010844600
2016-07-20416.00419.00408.00416.00202008334900
2016-07-19419.00425.00406.00420.00226009384400
2016-07-15426.00429.00416.00420.00186007860600
2016-07-14405.00427.00405.00424.004210017562000
2016-07-13413.00415.00401.00402.002500010193200
2016-07-12390.00413.00390.00405.005840023555500
2016-07-11387.00392.00382.00389.00113004387700
2016-07-08382.00394.00375.00385.00190007252700
2016-07-07378.00391.00376.00385.003060011765200
2016-07-06385.00393.00375.00378.002640010034800
2016-07-05393.00398.00385.00387.002600010149400
2016-07-04392.00401.00380.00400.004900019322500
2016-07-01399.00404.00385.00390.004110016121300
2016-06-30390.00403.00377.00391.005220020419900
2016-06-29380.00380.00374.00380.00145005476400
2016-06-28372.00372.00361.00368.00218008007200
2016-06-27358.00374.00358.00365.00191006975600
2016-06-24397.00398.00345.00357.008100029679400
2016-06-23388.00394.00385.00392.00217008433800
2016-06-22392.00393.00387.00390.002710010579100
2016-06-21390.00395.00380.00395.003430013270000
2016-06-20383.00390.00377.00382.003690014143400
2016-06-17387.00415.00376.00381.009720038567900
2016-06-16400.00405.00365.00387.005530021262800
2016-06-15399.00406.00395.00399.003840015362000
2016-06-14418.00420.00396.00407.003330013501900
2016-06-13446.00456.00406.00416.008980038329600
2016-06-10452.00454.00442.00448.002810012604100
2016-06-09455.00455.00441.00452.00123005514600
2016-06-08465.00466.00438.00448.006270028070100
2016-06-07468.00469.00462.00464.00114005303800
2016-06-06464.00472.00460.00464.0075003480000
2016-06-03465.00480.00462.00464.002490011619300
2016-06-02478.00491.00472.00472.005280025370600
2016-06-01485.00497.00483.00486.004030019646100
2016-05-31486.00492.00477.00481.005300025683900
2016-05-30472.00480.00468.00478.00183008690400
2016-05-27465.00472.00464.00466.00182008518400
2016-05-26463.00463.00459.00462.00136006260200
2016-05-25477.00477.00458.00459.004840022739100
2016-05-24458.00475.00450.00469.005060023556600
2016-05-23440.00468.00440.00451.002840012784300
2016-05-20442.00442.00428.00434.00221009590600
2016-05-19440.00442.00431.00437.00111004844100
2016-05-18440.00443.00435.00436.00141006200600
2016-05-17444.00448.00444.00448.0048002136000
2016-05-16448.00455.00443.00444.00136006116200
2016-05-13455.00457.00448.00448.0090004062900
2016-05-12460.00460.00444.00457.00214009700400
2016-05-11465.00466.00454.00460.00145006662800
2016-05-10464.00470.00454.00465.00162007475200
2016-05-09479.00479.00456.00456.002910013521500
2016-05-06466.00485.00452.00463.006730031556600
2016-05-02449.00512.00442.00450.00327000157973700
2016-04-28416.00433.00416.00433.00134005661300
2016-04-27428.00428.00418.00422.00129005459300
2016-04-26430.00436.00421.00422.00180007716300
2016-04-25423.00430.00420.00428.00220009339000
2016-04-22426.00426.00414.00415.00153006405000
2016-04-21414.00432.00414.00429.002620011102700
2016-04-20413.00418.00405.00414.003090012711600
2016-04-19414.00422.00398.00411.00217008877200
2016-04-18415.00422.00410.00416.0082003415300
2016-04-15421.00422.00413.00418.0071002966100
2016-04-14430.00434.00420.00424.00121005168500
2016-04-13421.00435.00416.00428.00119005066700
2016-04-12413.00426.00413.00422.00104004357000
2016-04-11410.00416.00409.00411.0047001940800
2016-04-08398.00415.00390.00413.00160006417200
2016-04-07400.00409.00399.00399.00108004343900
2016-04-06398.00409.00398.00405.0074002972700
2016-04-05415.00415.00395.00405.00219008858300
2016-04-04420.00421.00413.00417.00133005537800
2016-04-01430.00431.00417.00419.00149006320100
2016-03-31421.00433.00421.00433.0095004078300
2016-03-30431.00431.00416.00423.00143006090800
2016-03-29416.00425.00413.00424.00101004235800
2016-03-28430.00430.00420.00421.00170007208900
2016-03-25427.00430.00425.00429.00132005642300
2016-03-24425.00434.00420.00434.008490036080900
2016-03-23455.00458.00450.00458.00110005006700
2016-03-22451.00456.00447.00447.0091004106900
2016-03-18443.00449.00443.00445.0026001156900
2016-03-17453.00465.00443.00447.006570029998400
2016-03-16455.00465.00449.00450.00150006820000
2016-03-15465.00470.00451.00455.00188008675900
2016-03-14459.00460.00445.00460.00212009638400
2016-03-11425.00468.00420.00446.004730021038400
2016-03-10425.00432.00419.00432.0097004133400
2016-03-09432.00432.00417.00419.0065002733600
2016-03-08440.00440.00411.00424.002460010569500
2016-03-07440.00444.00437.00438.00116005100100
2016-03-04425.00443.00425.00434.00221009579000
2016-03-03424.00428.00421.00428.00147006248300
2016-03-02418.00429.00418.00424.002560010825400
2016-03-01407.00415.00402.00414.00169006893700
2016-02-29424.00424.00406.00413.00115004792600
2016-02-26401.00415.00401.00408.00112004549300
2016-02-25399.00410.00399.00407.0078003154200
2016-02-24400.00405.00397.00402.0036001445600
2016-02-23417.00418.00407.00409.00214008865900
2016-02-22415.00423.00415.00416.00116004854900
2016-02-19409.00423.00402.00412.00111004578600
2016-02-18411.00423.00411.00413.00121005024600
2016-02-17390.00405.00390.00405.00160006300300
2016-02-16391.00409.00391.00394.00163006490300
2016-02-15400.00400.00376.00384.002610010116000
2016-02-12383.00388.00375.00375.002860010891300
2016-02-10435.00438.00400.00405.002680010988800
2016-02-09470.00470.00401.00411.006590027728900
2016-02-08454.00473.00453.00465.0082003801700
2016-02-05465.00479.00451.00451.002860013319100
2016-02-04488.00495.00470.00474.00159007633500
2016-02-03498.00498.00480.00490.00196009592300
2016-02-02504.00516.00499.00508.00170008590100
2016-02-01505.00515.00490.00505.002110010638700
2016-01-29518.00525.00509.00514.002270011712500
2016-01-28525.00535.00524.00528.0096005062700
2016-01-27548.00548.00523.00535.002300012317200
2016-01-26500.00535.00493.00518.002860014771600
2016-01-25503.00514.00490.00514.003620018247200
2016-01-22482.00495.00473.00491.002460011880200
2016-01-21486.00505.00455.00458.005090024539600
2016-01-20531.00541.00477.00486.005830029592200
2016-01-19545.00551.00522.00526.005460029024300
2016-01-18532.00551.00527.00543.004770025588400
2016-01-15607.00618.00559.00562.007870046359700
2016-01-14600.00664.00555.00597.00204100124802800
2016-01-13579.00595.00573.00590.004160024375300
2016-01-12611.00620.00566.00566.009830058018700
2016-01-08664.00675.00635.00635.007960052395000
2016-01-07658.00695.00646.00660.00151100100367600
2016-01-06618.00688.00613.00688.00336800218533400
2016-01-05601.00604.00580.00604.007490044572100
2016-01-04596.00627.00573.00600.00171500102514500
2015-12-30575.00649.00553.00614.00398100241259300
2015-12-29543.00552.00540.00549.00146007968900
2015-12-28530.00539.00525.00537.00148007883800
2015-12-25517.00545.00515.00526.004880025661000
2015-12-24590.00595.00517.00527.0010250056848900
2015-12-22640.00647.00562.00581.00190700115638100
2015-12-21522.00614.00522.00608.00230000132707800
2015-12-18535.00548.00528.00528.004870026169800
2015-12-17505.00564.00505.00541.0011910063130700
2015-12-16512.00520.00495.00500.006410032358100
2015-12-15523.00529.00511.00511.003600018758400
2015-12-14534.00543.00530.00531.005620030007000
2015-12-11541.00549.00536.00546.00147007961500
2015-12-10540.00546.00539.00542.00128006934100
2015-12-09552.00557.00534.00554.00126006891700
2015-12-08563.00563.00553.00553.0099005503000
2015-12-07560.00563.00550.00562.00113006299900
2015-12-04555.00563.00550.00563.0085004727500
2015-12-03532.00579.00532.00556.006580036443800
2015-12-02550.00558.00537.00538.0072003915100

   ※ 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