[3904 東証マザーズ] カヤック 日足 時系列データ

[3904 東証マザーズ] カヤック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-201390.001440.001390.001425.00203800289490200
2017-02-171384.001389.001333.001389.00205000279507200
2017-02-161365.001427.001345.001404.00365700509410600
2017-02-151383.001410.001355.001362.00543200749263500
2017-02-141296.001318.001282.001317.00200800262129500
2017-02-131265.001310.001262.001272.00133100171284800
2017-02-101290.001305.001252.001260.0097600124303600
2017-02-091300.001320.001285.001290.00164200213731700
2017-02-081260.001298.001234.001285.00135400172541400
2017-02-071230.001289.001222.001260.00165100208325200
2017-02-061200.001242.001197.001235.0085100104072700
2017-02-031201.001225.001174.001187.00125100149828400
2017-02-021250.001253.001201.001201.0089200108757200
2017-02-011249.001265.001200.001240.00113400139597800
2017-01-311250.001266.001228.001260.00110600137746000
2017-01-301273.001307.001251.001266.0098800126036100
2017-01-271293.001332.001257.001268.00265900344400500
2017-01-261220.001295.001211.001272.00410300518159100
2017-01-251207.001212.001183.001206.0091000109132300
2017-01-241205.001215.001171.001195.00127100151442400
2017-01-231194.001213.001168.001206.00173200206299300
2017-01-201285.001289.001177.001192.0013881001713825100
2017-01-191136.001155.001095.001096.008480094964800
2017-01-181114.001130.001105.001126.003460038558400
2017-01-171121.001136.001100.001123.004250047374600
2017-01-161149.001160.001112.001120.005540062782700
2017-01-131114.001149.001114.001142.005040057106600
2017-01-121110.001123.001082.001114.006790074954100
2017-01-111157.001157.001111.001117.007470084477200
2017-01-101186.001216.001140.001157.00201700238701500
2017-01-061137.001163.001126.001162.00161900185062600
2017-01-051065.001140.001056.001137.00207500230409800
2017-01-041054.001067.001040.001055.005630059443600
2016-12-301023.001070.001023.001051.007520078678100
2016-12-291073.001087.001040.001050.005890062414900
2016-12-281064.001094.001064.001081.007780084240500
2016-12-271076.001076.001052.001059.006440068594100
2016-12-261020.001076.001018.001061.0096100100753700
2016-12-221044.001047.001017.001019.006490066583300
2016-12-211084.001085.001040.001044.008380088818300
2016-12-201044.001070.001033.001063.007060074586700
2016-12-191044.001073.001035.001044.006960073237900
2016-12-161044.001053.001031.001034.006710069679100
2016-12-151082.001085.001041.001058.007020074137100
2016-12-141094.001114.001066.001077.00101900110330000
2016-12-131052.001098.001042.001092.00129100138948200
2016-12-121052.001067.001024.001039.007130074018700
2016-12-091008.001047.001005.001042.008170084143700
2016-12-081035.001038.001007.001008.005870059644800
2016-12-071012.001042.001008.001028.009310095272900
2016-12-061040.001053.001012.001018.008580088183600
2016-12-051038.001060.001020.001034.006170063998800
2016-12-021086.001086.001042.001052.008580091143700
2016-12-011140.001184.001077.001096.00207600235448900
2016-11-301075.001136.001064.001133.00156900173724300
2016-11-291074.001089.001057.001075.006760072785900
2016-11-281025.001083.001025.001074.0097800103557800
2016-11-251075.001077.001028.001032.00103100107726500
2016-11-241107.001120.001075.001075.008800096297100
2016-11-221110.001113.001080.001089.00113600123846200
2016-11-211112.001137.001112.001118.008440094760400
2016-11-181123.001140.001106.001111.00126500141512600
2016-11-171118.001132.001102.001124.00137500153387400
2016-11-161070.001170.001070.001147.00341000388647000
2016-11-151076.001082.001032.001062.00167200176973900
2016-11-141000.001066.001000.001039.00128900134756600
2016-11-111041.001058.00987.001003.00140800143022400
2016-11-101030.001071.001019.001071.00128800134524500
2016-11-091050.001064.00937.00980.00309800305760400
2016-11-081092.001092.001039.001053.00128100135562900
2016-11-071075.001103.001052.001103.0099300107118100
2016-11-041075.001075.001037.001052.00119000125252700
2016-11-021121.001137.001053.001081.00194000211112500
2016-11-011175.001186.001118.001142.00150700172272100
2016-10-311171.001214.001158.001187.0097200115889600
2016-10-281195.001205.001155.001178.00138200162569700
2016-10-271206.001227.001193.001200.00100000120659600
2016-10-261188.001217.001177.001200.00119400143054300
2016-10-251227.001244.001164.001197.00227800272341900
2016-10-241248.001270.001215.001218.00145100179359200
2016-10-211239.001270.001224.001228.00120100149060200
2016-10-201264.001278.001237.001255.00163200204638700
2016-10-191266.001307.001266.001272.00182600234611300
2016-10-181271.001307.001255.001270.00254100325441500
2016-10-171290.001290.001208.001283.00299400371226900
2016-10-141325.001331.001245.001275.00343200438061500
2016-10-131362.001410.001313.001324.00414000560082600
2016-10-121351.001375.001316.001329.00267900359277500
2016-10-111433.001448.001342.001369.00332200459000100
2016-10-071495.001502.001402.001434.00389400556035500
2016-10-061580.001583.001483.001505.00293700446628400
2016-10-051530.001600.001506.001563.00408500638625900
2016-10-041490.001557.001468.001509.00487200734623000
2016-10-031637.001734.001502.001518.0020774003403146500
2016-09-301614.001630.001535.001601.008280001315862000
2016-09-291540.001672.001510.001645.0013413002160124400
2016-09-281531.001590.001480.001519.009214001421492900
2016-09-271421.001548.001350.001507.00521200765039100
2016-09-261480.001490.001396.001403.00368500533942300
2016-09-231342.001450.001313.001450.00410300580301600
2016-09-211315.001371.001282.001355.00263000349147400
2016-09-201310.001388.001301.001310.00249600334556100
2016-09-161368.001405.001276.001324.00530100701026100
2016-09-151370.001459.001351.001398.0010278001441336600
2016-09-141580.001600.001293.001379.0015868002326985900
2016-09-131540.001679.001472.001610.0022379003601917800
2016-09-121569.001645.001435.001483.009867001518411800
2016-09-091502.001575.001480.001530.00563000859097400
2016-09-081650.001675.001495.001530.009495001484676200
2016-09-071613.001697.001595.001632.0010366001709373200
2016-09-061670.001715.001560.001686.0031594005172954500
2016-09-051485.001722.001485.001641.00710970011561092900
2016-09-021449.001474.001375.001425.0019000002710565800
2016-09-011309.001497.001304.001486.0038636005430938800
2016-08-311240.001355.001221.001270.0021939002834423300
2016-08-301200.001270.001147.001164.0010203001232264100
2016-08-291146.001280.001104.001216.0015287001837007000
2016-08-261221.001233.001087.001117.0021949002521581400
2016-08-251134.001149.001121.001149.00286900327357300
2016-08-24950.001005.00947.00999.00233300227398400
2016-08-23916.00950.00907.00927.006440059984000
2016-08-22950.00955.00906.00907.00116400108255500
2016-08-19890.00935.00884.00935.006010054390900
2016-08-18889.00912.00885.00896.005910053072900
2016-08-17920.00936.00890.00892.008370075754300
2016-08-16901.00948.00900.00919.007450069016500
2016-08-15915.00939.00893.00905.008370076258300
2016-08-12895.00954.00891.00938.008990083761600
2016-08-10882.00908.00882.00891.003180028452200
2016-08-09869.00895.00855.00882.005430047483600
2016-08-08930.00930.00864.00873.009750086247200
2016-08-05939.00939.00893.00897.005020045953200
2016-08-04900.00924.00891.00918.004980045376700
2016-08-03928.00929.00882.00890.008220074558100
2016-08-02917.00963.00904.00932.007990074935200
2016-08-01902.00941.00883.00912.005610051118200
2016-07-29899.00934.00845.00920.00160600142221900
2016-07-28960.00965.00912.00919.00156000145157500
2016-07-271011.001026.00945.00954.00178000174881500
2016-07-261031.001063.00995.00997.00183800186843200
2016-07-251100.001111.001022.001024.00397200422412800
2016-07-221040.001273.001003.001149.0010382001195893400
2016-07-211042.001078.001020.001042.00138400145356900
2016-07-201016.001025.001001.001013.00130900132508300
2016-07-191000.001142.00986.001089.00526400579132900
2016-07-151100.001100.00987.00992.00126800129167000
2016-07-141077.001116.001053.001085.0096600105587400
2016-07-131070.001117.001000.001077.00227100243199000
2016-07-121000.001074.00990.001054.00109400113010100
2016-07-111010.001010.00968.00975.006010059342700
2016-07-081020.001026.00940.00960.00107700104545900
2016-07-071071.001071.001005.001013.005750058892100
2016-07-061060.001064.001011.001043.006700069566000
2016-07-051127.001150.001090.001100.007020078863100
2016-07-041112.001130.001069.001124.008440093663000
2016-07-011048.001099.001031.001082.00103600110953800
2016-06-301087.001095.001017.001028.00111300116266100
2016-06-291081.001134.001059.001075.009120099856900
2016-06-281078.001137.00990.001111.00110400118689900
2016-06-272150.002300.002100.002215.0061000134265500
2016-06-242400.002410.001850.002050.00186300388722300
2016-06-232300.002323.002210.002307.0046900105992300
2016-06-222380.002420.002294.002328.0057300133911000
2016-06-212350.002445.002309.002420.0069600165920000
2016-06-202227.002360.002218.002306.0054500126122100
2016-06-172260.002320.002150.002190.0055300123454000
2016-06-162350.002380.002135.002166.0095000210985600
2016-06-152170.002391.002121.002363.00118900273430000
2016-06-142469.002487.002068.002193.00218500490316100
2016-06-132566.002615.002479.002519.00102200259996100
2016-06-102610.002688.002526.002666.00193800510334400
2016-06-092513.002626.002481.002560.00114900293138200
2016-06-082572.002574.002472.002480.0086000215331000
2016-06-072593.002601.002461.002522.00192800486988600
2016-06-062461.002650.002460.002643.00145600373887700
2016-06-032343.002550.002343.002540.00162900406288600
2016-06-022460.002513.002265.002351.00136800327241300
2016-06-012350.002609.002349.002448.00313600780620200
2016-05-312305.002400.002256.002398.00118800277754600
2016-05-302170.002324.002166.002289.0096600219260800
2016-05-272200.002227.002142.002170.0050500110172800
2016-05-262165.002227.002022.002227.00144600306713100
2016-05-252300.002379.002173.002230.00127000287598000
2016-05-242400.002429.002281.002347.00157700371315200
2016-05-232400.002496.002355.002454.00330100804634600
2016-05-202371.002424.002230.002300.006070001407691400
2016-05-191976.002094.001953.002021.00105000212303600
2016-05-182165.002165.001810.001950.00203600404205600
2016-05-171736.002121.001732.002098.00321100642320900
2016-05-161912.001912.001730.001731.00165800298496500
2016-05-131922.002080.001907.001969.00137900272288300
2016-05-122147.002160.001902.001906.00180300363094600
2016-05-112188.002335.002007.002097.004697001023495000
2016-05-101971.002221.001902.002150.005341001115495200
2016-05-091820.002026.001728.001891.00368000715661900
2016-05-061595.001626.001554.001626.001990031477800
2016-05-021588.001649.001548.001609.004780076349300
2016-04-281788.001788.001628.001708.004050069294200
2016-04-271681.001748.001626.001748.003350056747800
2016-04-261800.001800.001633.001681.0066500114263100
2016-04-251729.001799.001714.001795.0069900123090900
2016-04-221666.001730.001620.001692.004760079370800
2016-04-211545.001688.001530.001649.0072700117209500
2016-04-201529.001535.001478.001515.002550038636900
2016-04-191411.001513.001411.001499.002570037836500
2016-04-181420.001445.001381.001434.002380033552700
2016-04-151465.001489.001455.001460.002580037937800
2016-04-141419.001519.001412.001465.004850070598400
2016-04-131429.001470.001411.001425.002530036251900
2016-04-121421.001448.001392.001400.002740038928900
2016-04-111351.001420.001307.001415.003370045758400
2016-04-081292.001391.001282.001347.005600073698500
2016-04-071352.001382.001292.001346.002330030997500
2016-04-061350.001401.001338.001351.002390032726700
2016-04-051486.001486.001360.001361.003590050608500
2016-04-041560.001645.001486.001510.005190079407200
2016-04-011652.001654.001500.001523.002630040553800
2016-03-311590.001638.001570.001624.00970015618500
2016-03-301603.001638.001578.001596.001650026450400
2016-03-291620.001647.001590.001643.002070033519800
2016-03-281505.001635.001501.001620.004820075563500
2016-03-251660.001660.001518.001518.0070100109847400
2016-03-241670.001749.001641.001660.0075900127629800
2016-03-231552.001981.001551.001710.00352400639535300
2016-03-221560.001586.001539.001581.001700026616600
2016-03-181500.001573.001500.001560.003340051275700
2016-03-171648.001650.001501.001520.006240097900500
2016-03-161462.001665.001462.001582.00146000232777400
2016-03-151438.001467.001405.001462.003180045723100
2016-03-141350.001450.001350.001381.003350047034000
2016-03-111310.001355.001282.001328.002300030293500
2016-03-101314.001365.001314.001340.003730050015400
2016-03-091282.001306.001270.001306.002170028007500
2016-03-081247.001299.001215.001269.002500031159700
2016-03-071225.001290.001225.001254.002350029601000
2016-03-041192.001225.001192.001225.001420017173500
2016-03-031212.001220.001186.001216.001060012766600
2016-03-021206.001229.001206.001213.001410017160800
2016-03-011224.001244.001172.001196.002700032759400
2016-02-291144.001209.001142.001164.001750020285600
2016-02-261211.001220.001150.001152.004620054947600
2016-02-251207.001240.001207.001216.00920011284200
2016-02-241249.001249.001207.001233.001170014441300
2016-02-231307.001313.001230.001279.002180027795600
2016-02-221266.001300.001259.001300.001360017442500
2016-02-191243.001285.001196.001266.003020037379400
2016-02-181243.001299.001225.001273.002150027162800
2016-02-171262.001326.001220.001221.003870049255100
2016-02-161230.001258.001160.001250.006430078973900
2016-02-151199.001199.001100.001170.003860045319900

   ※ 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