[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 
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
2016-02-121050.001080.001020.001036.004450046453500
2016-02-101200.001215.001114.001132.002790032037200
2016-02-091196.001230.001150.001230.002390028388600
2016-02-081225.001276.001215.001265.00880010885300
2016-02-051280.001291.001182.001246.001960024368000
2016-02-041369.001369.001287.001326.001200016017600
2016-02-031415.001415.001340.001370.003060041796300
2016-02-021440.001490.001439.001473.001280018741800
2016-02-011425.001468.001425.001458.00960013900200
2016-01-291421.001441.001353.001413.003290046371500
2016-01-281430.001468.001427.001450.002540036792700
2016-01-271418.001488.001390.001460.005110073876000
2016-01-261420.001440.001350.001409.007090099550100
2016-01-251333.001449.001251.001390.00101400137966800
2016-01-221160.001288.001128.001243.004050049390800
2016-01-211090.001160.001047.001070.003400038333400
2016-01-201216.001241.001120.001120.001670019705500
2016-01-191162.001276.001100.001250.001850021765000
2016-01-181150.001199.001131.001162.002970034480800
2016-01-151253.001296.001214.001217.002580032228300
2016-01-141350.001350.001262.001278.002210028355700
2016-01-131329.001364.001329.001353.00860011556700
2016-01-121359.001368.001309.001329.00950012669000
2016-01-081363.001395.001340.001389.001360018681500
2016-01-071405.001407.001365.001386.001590022077000
2016-01-061424.001454.001407.001408.00760010787800
2016-01-051440.001454.001404.001454.0049007035800
2016-01-041460.001497.001439.001454.0059008628100
2015-12-301426.001461.001426.001457.00960013864200
2015-12-291419.001480.001408.001423.001080015523300
2015-12-281374.001473.001374.001460.002030029225000
2015-12-251400.001404.001361.001361.003430047326200
2015-12-241450.001450.001400.001430.003880055298600
2015-12-221477.001477.001432.001450.001520022104500
2015-12-211500.001500.001432.001497.002230032499400
2015-12-181521.001534.001494.001517.001950029477000
2015-12-171594.001594.001510.001569.004860075173200
2015-12-161431.001610.001431.001600.005680087564900
2015-12-151425.001474.001425.001431.002680038470000
2015-12-141441.001480.001427.001477.003080044647000
2015-12-111481.001499.001450.001499.005620082830100
2015-12-101540.001545.001519.001524.001770027081200
2015-12-091592.001592.001547.001548.001320020587100
2015-12-081575.001599.001561.001565.001350021261200
2015-12-071561.001610.001560.001576.001430022712700
2015-12-041595.001595.001552.001568.002800044004500
2015-12-031605.001614.001588.001600.002600041594200
2015-12-021607.001619.001601.001610.0060009656800
2015-12-011601.001635.001601.001620.001160018719300

   ※ 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