[4321 東証1部] ケネディクス 日足 時系列データ

[4321 東証1部] ケネディクス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18657.00659.00631.00653.0055665003625386400
2017-10-17673.00674.00649.00659.0070504004652939300
2017-10-16675.00682.00674.00676.0033834002297095300
2017-10-13674.00679.00664.00675.0044459002994589800
2017-10-12668.00676.00666.00670.0034827002338991200
2017-10-11669.00673.00664.00666.0036833002459661700
2017-10-10662.00671.00657.00668.0059723003982266000
2017-10-06651.00660.00650.00656.0055004003605102300
2017-10-05630.00652.00630.00648.0067818004370941700
2017-10-04639.00640.00630.00633.0043911002782963100
2017-10-03633.00640.00631.00639.0045318002882210400
2017-10-02626.00634.00623.00633.0038885002443172900
2017-09-29629.00639.00623.00625.0060507003806594900
2017-09-28629.00635.00621.00624.0058818003679629800
2017-09-27610.00627.00607.00627.0074384004617799500
2017-09-26615.00616.00607.00612.0048275002952054200
2017-09-25589.00615.00589.00614.00107942006542528500
2017-09-22578.00588.00577.00587.0052603003069255500
2017-09-21583.00589.00580.00581.0057541003363551500
2017-09-20571.00583.00570.00578.0048047002781040800
2017-09-19568.00572.00565.00570.0022443001277035000
2017-09-15551.00565.00550.00563.0023882001335666000
2017-09-14554.00555.00550.00554.001512300836002800
2017-09-13545.00552.00544.00552.0031258001713708400
2017-09-12544.00548.00541.00544.0034823001896088800
2017-09-11544.00545.00538.00540.0034551001867967000
2017-09-08527.00542.00526.00538.0057089003069972000
2017-09-07522.00528.00522.00525.0019847001042467800
2017-09-06508.00522.00508.00520.0029664001531022300
2017-09-05520.00523.00508.00513.0051825002659704100
2017-09-04527.00528.00516.00520.0024100001253062700
2017-09-01531.00531.00526.00530.0031498001666253100
2017-08-31530.00535.00528.00528.001777400942412700
2017-08-30530.00531.00523.00527.0031780001674408700
2017-08-29522.00527.00520.00525.0045967002409165600
2017-08-28531.00533.00526.00528.0025373001341886500
2017-08-25543.00545.00532.00532.0031372001684166300
2017-08-24546.00548.00541.00541.0047343002576601600
2017-08-23549.00549.00542.00545.0038209002083478300
2017-08-22557.00558.00544.00544.0060193003296509500
2017-08-21565.00567.00552.00552.0045126002513034300
2017-08-18562.00567.00557.00560.0032009001793571800
2017-08-17575.00577.00567.00567.0036497002085782000
2017-08-16578.00582.00573.00574.0038658002229592200
2017-08-15574.00585.00574.00577.0074696004332881500
2017-08-14552.00566.00547.00566.0038039002120558000
2017-08-10556.00567.00556.00562.0040983002307292800
2017-08-09567.00568.00553.00557.0030413001700533600
2017-08-08563.00572.00560.00569.0033251001882692700
2017-08-07561.00566.00559.00561.0018286001028228200
2017-08-04553.00558.00551.00558.0018704001037983000
2017-08-03561.00561.00554.00555.0022494001252123000
2017-08-02568.00569.00560.00560.0025179001419835600
2017-08-01566.00574.00565.00568.0040862002328503800
2017-07-31561.00569.00558.00565.0025766001453585200
2017-07-28566.00576.00563.00563.0060711003465034800
2017-07-27575.00577.00568.00569.0043874002510775100
2017-07-26573.00581.00569.00575.0052609003027316400
2017-07-25572.00577.00568.00571.0043742002497056400
2017-07-24553.00573.00553.00570.00120437006816345900
2017-07-21541.00555.00540.00553.0047179002593002300
2017-07-20534.00539.00532.00538.0022835001223739600
2017-07-19525.00531.00524.00530.001778600939873600
2017-07-18531.00533.00525.00526.0019204001013275400
2017-07-14532.00534.00528.00532.001476300783603400
2017-07-13535.00539.00532.00532.001663300889588700
2017-07-12534.00534.00529.00532.001613000857797600
2017-07-11531.00537.00528.00536.0020858001112839500
2017-07-10530.00532.00525.00529.001659000877714000
2017-07-07528.00530.00523.00527.0028402001496508200
2017-07-06533.00537.00531.00535.001612100861353900
2017-07-05531.00535.00525.00533.0031597001674367400
2017-07-04536.00538.00530.00532.0023563001259153000
2017-07-03533.00538.00530.00533.001821700971923400
2017-06-30541.00543.00530.00530.0030152001610732400
2017-06-29534.00546.00530.00543.0028576001539923800
2017-06-28531.00536.00530.00532.0018788001000256900
2017-06-27537.00541.00531.00534.0019346001034180300
2017-06-26525.00537.00525.00535.0035236001878751600
2017-06-23533.00536.00525.00528.0066690003529098400
2017-06-22547.00551.00537.00537.0064319003490566700
2017-06-21557.00558.00550.00550.0030720001699497100
2017-06-20565.00567.00559.00559.0024819001396138800
2017-06-19557.00565.00555.00562.0027611001548902600
2017-06-16559.00562.00552.00559.0042486002369076700
2017-06-15564.00569.00558.00560.0046300002601715300
2017-06-14579.00579.00564.00564.0053188003028578000
2017-06-13564.00582.00564.00571.0064235003690407500
2017-06-12562.00570.00560.00565.0031379001775167400
2017-06-09561.00569.00561.00563.0035822002022004400
2017-06-08560.00571.00558.00560.0051129002882706200
2017-06-07557.00564.00556.00556.0042131002354180400
2017-06-06560.00567.00554.00562.0041777002346567600
2017-06-05565.00571.00558.00560.0037505002111955300
2017-06-02566.00575.00563.00565.0066790003793146300
2017-06-01551.00562.00551.00561.0067874003779415900
2017-05-31572.00574.00551.00551.00113551006336141800
2017-05-30561.00582.00560.00579.00106387006103960100
2017-05-29603.00604.00573.00573.00146836008600385500
2017-05-26592.00607.00592.00602.00103034006195767400
2017-05-25583.00592.00583.00589.0052378003081316200
2017-05-24587.00588.00579.00584.0071720004189079500
2017-05-23570.00583.00568.00581.00108293006256098800
2017-05-22567.00571.00564.00565.0053614003041095700
2017-05-19562.00570.00557.00561.0065637003689184700
2017-05-18544.00566.00544.00559.0081567004538024100
2017-05-17551.00555.00543.00554.0063250003478636300
2017-05-16558.00566.00551.00554.0078879004398564100
2017-05-15532.00552.00529.00551.0064596003510209100
2017-05-12541.00543.00536.00542.0045256002441849900
2017-05-11541.00546.00539.00542.0054733002968330800
2017-05-10530.00539.00529.00539.0077914004171537000
2017-05-09527.00531.00524.00529.0045196002389489200
2017-05-08526.00532.00525.00527.0077984004123932600
2017-05-02511.00520.00510.00518.0037662001937460200
2017-05-01515.00516.00510.00512.0028967001484976900
2017-04-28517.00523.00512.00514.0054819002833648200
2017-04-27510.00516.00507.00516.0034938001792091300
2017-04-26512.00518.00509.00511.0066081003393449700
2017-04-25504.00509.00503.00508.0031172001577890800
2017-04-24507.00513.00503.00503.0053500002716502300
2017-04-21503.00506.00497.00504.0056784002851778900
2017-04-20504.00508.00496.00503.0054931002764954000
2017-04-19496.00504.00495.00502.0055015002754103800
2017-04-18496.00506.00493.00499.0096302004820722600
2017-04-17474.00494.00474.00492.0059224002882349400
2017-04-14477.00478.00471.00474.0037278001768062000
2017-04-13474.00485.00474.00481.0059143002839392500
2017-04-12482.00488.00477.00480.0075617003640915600
2017-04-11470.00485.00469.00484.00115494005541324200
2017-04-10464.00469.00459.00468.0051874002413573700
2017-04-07461.00464.00452.00457.0049753002277205800
2017-04-06454.00460.00451.00456.0053452002431970900
2017-04-05448.00458.00448.00456.0043501001970674300
2017-04-04448.00449.00443.00447.0038441001716069200
2017-04-03445.00450.00444.00448.0033175001482718400
2017-03-31443.00449.00439.00443.0065668002919005200
2017-03-30444.00446.00441.00444.0029987001330017500
2017-03-29455.00455.00446.00448.001823100818548700
2017-03-28448.00452.00448.00452.0022433001010783600
2017-03-27450.00453.00446.00447.0034473001545189200
2017-03-24456.00460.00451.00458.001536900702839900
2017-03-23455.00460.00450.00459.0026476001207747200
2017-03-22463.00465.00454.00454.0048430002222179400
2017-03-21470.00473.00466.00471.0025360001193658400
2017-03-17478.00479.00469.00472.0033831001602067300
2017-03-16464.00479.00463.00477.0056552002681425700
2017-03-15459.00473.00459.00464.0047474002220239200
2017-03-14470.00472.00460.00463.0053987002507630900
2017-03-13454.00472.00451.00466.0083914003890872200
2017-03-10450.00451.00445.00451.0028579001282854800
2017-03-09455.00456.00448.00449.0032249001453815800
2017-03-08449.00462.00445.00454.00136426006199631600
2017-03-07438.00440.00433.00434.0024211001054401100
2017-03-06439.00442.00437.00441.0029210001282854000
2017-03-03444.00445.00438.00439.002068800911736300
2017-03-02446.00446.00441.00445.0033683001494522800
2017-03-01442.00445.00439.00443.0028737001270394900
2017-02-28441.00446.00441.00442.0030691001360706500
2017-02-27442.00443.00439.00442.0028653001264549900
2017-02-24442.00446.00442.00443.002212500982578000
2017-02-23443.00445.00441.00444.0023101001022804800
2017-02-22446.00447.00443.00444.0036240001611376200
2017-02-21441.00444.00438.00443.0038533001697897300
2017-02-20441.00443.00438.00441.0030476001345553700
2017-02-17442.00444.00442.00443.002212300980147700
2017-02-16449.00449.00441.00445.0045198002010501200
2017-02-15450.00455.00449.00450.0045345002048740700
2017-02-14455.00461.00446.00446.00132941006024511500
2017-02-13432.00437.00430.00436.0030385001319926000
2017-02-10430.00431.00425.00430.0026410001133867900
2017-02-09423.00426.00421.00424.002298600974747000
2017-02-08415.00423.00414.00421.002018500846358200
2017-02-07413.00417.00412.00415.001974900818176800
2017-02-06417.00417.00411.00416.0026864001112538600
2017-02-03413.00415.00406.00414.0031591001295846900
2017-02-02420.00421.00412.00413.0040334001674880800
2017-02-01421.00422.00419.00420.0026507001113998100
2017-01-31422.00426.00421.00423.002125700899119600
2017-01-30426.00429.00423.00425.0023657001005771900
2017-01-27431.00431.00425.00428.002027400866968500
2017-01-26428.00430.00426.00429.001571200672679600
2017-01-25426.00428.00423.00425.002172900922956700
2017-01-24424.00428.00420.00423.002341300989175000
2017-01-23428.00429.00421.00424.0029859001265526600
2017-01-20431.00434.00427.00433.001897100817283800
2017-01-19435.00435.00429.00433.002212900956742300
2017-01-18424.00430.00423.00427.001699600724191200
2017-01-17430.00430.00423.00425.0027865001186863100
2017-01-16440.00441.00431.00433.002047100888427500
2017-01-13437.00444.00436.00442.0026359001162127100
2017-01-12439.00439.00433.00438.0029734001296586400
2017-01-11444.00449.00441.00442.0033342001484175100
2017-01-10446.00454.00438.00441.0066012002945798900
2017-01-06430.00445.00429.00442.0071210003133446800
2017-01-05425.00431.00425.00430.0039473001691367800
2017-01-04419.00425.00417.00424.0024165001020703000
2016-12-30417.00420.00414.00416.0031543001314411000
2016-12-29423.00423.00414.00418.0033529001401035000
2016-12-28422.00425.00422.00423.001842000779964500
2016-12-27425.00426.00422.00425.0024126001023182300
2016-12-26427.00432.00423.00426.0029044001240146700
2016-12-22421.00423.00416.00423.0035955001509546200
2016-12-21426.00429.00420.00421.0028429001202757300
2016-12-20427.00429.00424.00425.002035800867070800
2016-12-19431.00433.00426.00428.0027632001185282900
2016-12-16439.00440.00432.00433.0028349001232505600
2016-12-15443.00444.00433.00435.0032625001423026800
2016-12-14442.00445.00440.00443.0024890001100800800
2016-12-13449.00449.00441.00443.0028187001251983900
2016-12-12451.00455.00445.00449.0034714001559747400
2016-12-09457.00462.00448.00449.0084075003810263900
2016-12-08444.00449.00438.00446.0064397002864243300
2016-12-07430.00439.00430.00438.0035026001525017500
2016-12-06426.00433.00425.00429.0038045001632191000
2016-12-05425.00425.00421.00423.0025425001074823600
2016-12-02426.00429.00422.00428.0034851001480800400
2016-12-01426.00435.00426.00428.0050896002191414900
2016-11-30424.00426.00421.00422.002328000985986000
2016-11-29423.00425.00420.00423.0028111001187902400
2016-11-28423.00426.00419.00423.0028508001202856000
2016-11-25434.00435.00421.00423.0044662001903932100
2016-11-24429.00438.00429.00434.0052262002266767600
2016-11-22422.00425.00421.00424.0030141001274973900
2016-11-21424.00425.00420.00421.0027400001155928000
2016-11-18417.00426.00416.00419.0056657002386665900
2016-11-17415.00416.00409.00413.0036491001504972200
2016-11-16425.00426.00412.00414.0068003002833881500
2016-11-15428.00429.00422.00424.0037145001580802400
2016-11-14429.00434.00424.00428.0075718003241948100
2016-11-11441.00453.00441.00449.0054233002433963700
2016-11-10435.00440.00432.00437.0046458002030063500
2016-11-09442.00443.00404.00416.0089075003733390300
2016-11-08445.00445.00438.00438.001810000796840400
2016-11-07445.00446.00441.00443.001735500770148000
2016-11-04439.00442.00436.00439.0026666001169267200
2016-11-02450.00450.00440.00445.0037085001651268700
2016-11-01444.00456.00442.00453.0051470002321286600
2016-10-31436.00442.00434.00442.0028581001255237500
2016-10-28434.00436.00431.00433.002296500994542700
2016-10-27438.00439.00431.00431.0032889001425293900
2016-10-26428.00438.00428.00437.0036841001599702900
2016-10-25431.00435.00428.00429.002270400976883000
2016-10-24430.00433.00428.00430.0026536001141298600
2016-10-21440.00443.00432.00433.0044870001959182000
2016-10-20433.00446.00433.00438.0043106001900527400
2016-10-19431.00434.00429.00433.001887100815382300
2016-10-18432.00433.00428.00430.001270500546773400
2016-10-17424.00432.00424.00430.0032317001386141500
2016-10-14421.00424.00419.00423.0027601001165097000

   ※ 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