[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 
2017-05-24696.00730.00695.00728.00160300115129700
2017-05-23704.00708.00689.00691.006600046085200
2017-05-22709.00720.00701.00703.0010900077318500
2017-05-19679.00707.00675.00691.00158700109569200
2017-05-18650.00689.00646.00662.00165400109737600
2017-05-17655.00683.00655.00680.009070060937000
2017-05-16686.00694.00650.00655.008940059347400
2017-05-15679.00685.00661.00676.0011090074859600
2017-05-12696.00708.00682.00704.00226200157278400
2017-05-11670.00716.00667.00711.00592400409514700
2017-05-10635.00735.00629.00660.00906700621578400
2017-05-09633.00644.00617.00643.008590054013500
2017-05-08641.00646.00621.00632.008070051131500
2017-05-02647.00672.00642.00645.00216500141752500
2017-05-01619.00660.00611.00652.00275300175614200
2017-04-28614.00618.00583.00599.0012410074295300
2017-04-27624.00629.00613.00619.005050031274200
2017-04-26611.00625.00607.00615.005920036405500
2017-04-25608.00625.00602.00604.0010520064267200
2017-04-24638.00645.00603.00604.00229200142335200
2017-04-21680.00680.00641.00641.00214300140412600
2017-04-20637.00700.00624.00685.00488500329454400
2017-04-19648.00657.00624.00641.00164100105237600
2017-04-18677.00677.00637.00644.00161300104959400
2017-04-17649.00688.00633.00648.00344900227793000
2017-04-14611.00650.00595.00632.0012640079481300
2017-04-13606.00618.00586.00608.007000042017900
2017-04-12605.00627.00580.00615.0011280068418000
2017-04-11613.00615.00586.00615.003630021831600
2017-04-10590.00619.00585.00613.005620033860200
2017-04-07561.00600.00541.00591.007420042370000
2017-04-06588.00590.00560.00566.0010700061594800
2017-04-05624.00635.00593.00601.006040037080700
2017-04-04634.00634.00582.00618.00170600104504400
2017-04-03605.00670.00597.00650.00438600277095700
2017-03-31577.00595.00576.00595.004570026791300
2017-03-30590.00600.00563.00580.008810051607000
2017-03-29543.00614.00540.00595.00329400191539600
2017-03-28543.00546.00540.00542.00118006404300
2017-03-27543.00547.00533.00543.002620014134500
2017-03-24542.00560.00542.00547.003280017987500
2017-03-23552.00552.00540.00546.002720014838300
2017-03-22551.00566.00545.00561.002090011539000
2017-03-21564.00567.00539.00555.004250023596200
2017-03-17562.00575.00561.00566.003070017351200
2017-03-16546.00560.00544.00558.00160008841000
2017-03-15557.00557.00530.00546.004110022338700
2017-03-14561.00561.00551.00556.00171009503300
2017-03-13565.00566.00560.00561.00131007369200
2017-03-10561.00565.00559.00560.00101005670800
2017-03-09569.00569.00558.00561.001980011119300
2017-03-08560.00568.00560.00564.0099005596200
2017-03-07561.00567.00559.00560.002010011286200
2017-03-06564.00570.00561.00563.002260012776500
2017-03-03566.00576.00566.00568.002780015908500
2017-03-02571.00571.00559.00566.003400019139400
2017-03-01566.00575.00556.00572.003910022191700
2017-02-28564.00574.00560.00574.004020022776300
2017-02-27565.00567.00560.00567.002670015046100
2017-02-24557.00570.00556.00560.005710032121300
2017-02-23540.00580.00535.00558.00292200161281600
2017-02-22599.00613.00588.00600.0014640087485400
2017-02-21576.00600.00572.00600.0011400066635600
2017-02-20538.00574.00538.00567.005340029982700
2017-02-17538.00541.00537.00541.0099005341800
2017-02-16538.00539.00537.00538.00104005600900
2017-02-15537.00540.00535.00539.00171009190100
2017-02-14540.00543.00538.00539.00104005614500
2017-02-13540.00545.00540.00541.00125006775700
2017-02-10552.00552.00543.00543.002170011909500
2017-02-09524.00545.00523.00542.007170038430000
2017-02-08504.00517.00500.00514.00147007497200
2017-02-07500.00501.00495.00500.0056002796400
2017-02-06495.00505.00492.00500.00162008069300
2017-02-03497.00497.00489.00492.00105005167100
2017-02-02500.00500.00494.00494.00104005162000
2017-02-01525.00525.00487.00500.006350031955600
2017-01-31541.00547.00538.00541.003530019142300
2017-01-30547.00554.00542.00551.00118006488600
2017-01-27548.00548.00540.00548.002610014212500
2017-01-26550.00554.00547.00550.002120011663100
2017-01-25540.00555.00540.00546.003570019507300
2017-01-24530.00531.00522.00531.002450012931300
2017-01-23535.00541.00526.00531.005770030819600
2017-01-20518.00526.00506.00525.004060020999000
2017-01-19495.00515.00494.00513.002230011230500
2017-01-18495.00503.00495.00495.00160007975000
2017-01-17498.00499.00495.00498.00102005071000
2017-01-16501.00505.00497.00498.00108005409800
2017-01-13497.00500.00493.00498.00100004955000
2017-01-12502.00502.00492.00498.00118005854100
2017-01-11509.00509.00500.00502.00177008888000
2017-01-10508.00510.00500.00507.00129006519500
2017-01-06501.00517.00501.00504.005140025902300
2017-01-05494.00501.00485.00501.002300011420800
2017-01-04487.00491.00484.00491.00121005887900
2016-12-30480.00485.00476.00484.0082003934200
2016-12-29484.00487.00476.00483.00196009414900
2016-12-28481.00484.00480.00483.0076003657400
2016-12-27477.00483.00473.00482.00182008687400
2016-12-26481.00481.00474.00478.002540012112300
2016-12-22487.00488.00479.00484.003660017664200
2016-12-21489.00490.00485.00490.002120010341000
2016-12-20490.00491.00487.00491.00121005919400
2016-12-19494.00494.00491.00491.0069003399900
2016-12-16503.00503.00487.00495.00163008055200
2016-12-15503.00506.00497.00498.00173008652700
2016-12-14507.00507.00502.00505.00136006863600
2016-12-13509.00509.00500.00504.00140007094000
2016-12-12500.00505.00500.00503.00117005873100
2016-12-09496.00500.00493.00498.002080010329600
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

   ※ 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