[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 
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
2016-10-13430.00433.00423.00424.0033177001414281100
2016-10-12437.00438.00428.00429.0024316001051733100
2016-10-11436.00443.00436.00439.001963200862807700
2016-10-07445.00446.00436.00438.0023323001026701100
2016-10-06443.00448.00442.00443.0028650001273620500
2016-10-05444.00445.00441.00442.0023767001052211500
2016-10-04444.00447.00442.00444.001711700760616100
2016-10-03450.00451.00442.00445.0023547001050731800
2016-09-30448.00450.00444.00448.0024407001090902400
2016-09-29454.00459.00453.00453.001740600793352900
2016-09-28455.00459.00448.00452.0024193001096939000
2016-09-27448.00457.00446.00457.0028823001301936400
2016-09-26462.00462.00452.00453.0032058001462059200
2016-09-23463.00468.00461.00463.0031049001440307400
2016-09-21464.00474.00460.00467.0054518002544850300
2016-09-20458.00464.00454.00460.001765600811938600
2016-09-16462.00468.00458.00461.0038622001784822200
2016-09-15463.00467.00458.00462.0039211001810844800
2016-09-14464.00475.00462.00465.0044759002100921900
2016-09-13468.00474.00463.00465.0027706001293023100
2016-09-12463.00468.00463.00466.0038656001796351600
2016-09-09470.00474.00466.00471.0034942001642020800
2016-09-08473.00475.00472.00473.002087100988072000
2016-09-07477.00479.00472.00476.0043010002041368100
2016-09-06477.00483.00473.00482.0024516001176646400
2016-09-05483.00488.00477.00478.0049113002368259500
2016-09-02480.00483.00476.00481.0028596001372568000
2016-09-01477.00481.00473.00481.0021508001029180000
2016-08-31482.00482.00473.00475.0032510001548366100
2016-08-30473.00483.00471.00478.0050851002429375500
2016-08-29466.00472.00466.00470.0036647001717666500
2016-08-26458.00463.00458.00460.0026987001241779400
2016-08-25468.00468.00461.00463.0031520001464898000
2016-08-24467.00472.00464.00469.0028851001352922200
2016-08-23471.00474.00462.00465.0049617002320226500
2016-08-22464.00475.00462.00472.0056743002668028000
2016-08-19457.00468.00454.00462.0040967001895444300
2016-08-18457.00461.00455.00457.0044796002053286900
2016-08-17461.00465.00458.00461.0048016002209637700
2016-08-16465.00472.00460.00462.0081846003809853600
2016-08-15452.00455.00443.00452.0062900002825832900
2016-08-12451.00478.00448.00456.00200903009287139900
2016-08-10414.00416.00412.00415.001628400675332600
2016-08-09416.00418.00411.00416.001886900783028900
2016-08-08407.00417.00405.00415.0037737001559409800
2016-08-05403.00404.00397.00400.0033652001347804600
2016-08-04395.00407.00392.00405.0046834001871974200
2016-08-03400.00404.00394.00396.0052425002086591800
2016-08-02403.00411.00402.00407.0059640002423438700
2016-08-01409.00412.00401.00408.0075363003070229000
2016-07-29431.00458.00406.00417.00147329006228935700
2016-07-28431.00432.00426.00429.0033181001422995100
2016-07-27419.00435.00416.00432.0097287004168302700
2016-07-26417.00418.00408.00414.0047342001949222400
2016-07-25417.00430.00417.00421.0064520002734313600
2016-07-22412.00416.00409.00415.0040696001681713700
2016-07-21418.00424.00414.00416.0045410001898785000
2016-07-20416.00417.00409.00415.0029068001200356800
2016-07-19418.00420.00410.00417.0037357001552507900
2016-07-15410.00423.00406.00412.0068432002838768100
2016-07-14415.00416.00409.00411.0028863001188313300
2016-07-13420.00423.00409.00412.0067188002793493600
2016-07-12404.00412.00403.00408.0052329002132199300
2016-07-11389.00401.00385.00396.0046577001835068300
2016-07-08381.00385.00375.00379.0034506001307028100
2016-07-07389.00398.00383.00385.0035666001387309400
2016-07-06387.00395.00381.00390.0038653001496724000
2016-07-05397.00398.00388.00395.002363300927395600
2016-07-04384.00400.00383.00395.0042529001673875800
2016-07-01384.00384.00373.00383.0045664001729959700
2016-06-30389.00391.00382.00382.0027272001054246800
2016-06-29386.00387.00379.00384.0037342001427900700
2016-06-28368.00381.00360.00377.0038868001443933800
2016-06-27374.00384.00373.00376.0030979001168939200
2016-06-24413.00416.00365.00377.00111546004351312200
2016-06-23404.00410.00399.00408.0024809001005098500
2016-06-22409.00409.00403.00405.0043161001750721100
2016-06-21409.00410.00402.00408.0039217001594252000
2016-06-20392.00413.00390.00407.0062818002535367400
2016-06-17385.00388.00382.00385.0038521001481089400
2016-06-16381.00384.00371.00379.0077265002910692500
2016-06-15377.00390.00376.00386.0044056001694495600
2016-06-14381.00387.00375.00381.0044489001689502200
2016-06-13394.00395.00384.00385.0046560001804983800
2016-06-10402.00405.00398.00402.0033570001347328100
2016-06-09407.00410.00402.00405.0027334001108138300
2016-06-08412.00412.00404.00412.002422700988528500
2016-06-07416.00417.00407.00410.0032463001332991600
2016-06-06412.00415.00405.00415.0050744002075010800
2016-06-03419.00423.00415.00418.0025537001068582000
2016-06-02424.00424.00416.00419.0036200001519296500
2016-06-01435.00436.00423.00426.0043309001854569400
2016-05-31426.00437.00424.00437.0056687002453471000
2016-05-30424.00425.00418.00423.0025206001063384000
2016-05-27416.00420.00416.00420.0024155001008482300
2016-05-26424.00424.00416.00418.0029485001234335300
2016-05-25425.00427.00418.00420.0024683001040289400
2016-05-24427.00428.00417.00420.0045226001908756100
2016-05-23432.00432.00426.00429.0035833001535096700
2016-05-20427.00433.00426.00432.0032907001415483900
2016-05-19436.00436.00429.00430.0035693001541666100
2016-05-18437.00439.00425.00431.0058967002543574600
2016-05-17428.00437.00426.00436.0056570002451079000
2016-05-16450.00455.00422.00422.00133538005768112900
2016-05-13470.00471.00464.00466.0034493001608832400
2016-05-12471.00474.00466.00472.0027146001278136000
2016-05-11485.00487.00475.00476.0037936001822493700
2016-05-10470.00481.00467.00481.0041090001957411900
2016-05-09465.00470.00464.00468.0041949001959263400
2016-05-06472.00476.00460.00462.0047285002200891100
2016-05-02460.00468.00458.00468.0062992002923920800
2016-04-28508.00510.00471.00475.00112113005469658900
2016-04-27504.00508.00497.00506.0078807003970226300
2016-04-26505.00510.00493.00500.0088136004415833900
2016-04-25502.00517.00501.00508.00161543008221093100
2016-04-22483.00502.00483.00500.00117971005840834200
2016-04-21481.00492.00480.00489.00113260005519623500
2016-04-20478.00482.00473.00476.0059521002843847100
2016-04-19469.00474.00466.00471.0045037002116362200
2016-04-18465.00469.00459.00461.0067161003102232100
2016-04-15482.00488.00477.00480.0051178002465181000
2016-04-14481.00488.00477.00487.0063637003075796100
2016-04-13478.00480.00473.00477.0049558002359661100
2016-04-12464.00473.00462.00471.0061792002895952600
2016-04-11458.00463.00453.00461.0047758002180460700
2016-04-08461.00468.00454.00463.0068364003155743000
2016-04-07475.00478.00466.00469.0051512002431683900
2016-04-06453.00474.00450.00469.0097080004498027200
2016-04-05467.00472.00456.00459.0065288003013475700
2016-04-04465.00479.00461.00474.0057842002731094400
2016-04-01490.00490.00471.00473.0089514004267174500
2016-03-31502.00507.00490.00492.0075119003743437500
2016-03-30502.00514.00498.00501.00101495005131523700
2016-03-29488.00502.00488.00500.0061437003045940500
2016-03-28488.00492.00482.00486.0040192001954292400
2016-03-25489.00490.00485.00487.0042887002089663900
2016-03-24502.00503.00489.00491.0080916004001763400
2016-03-23497.00504.00495.00501.0083891004194907800
2016-03-22497.00500.00487.00495.00132883006557899300
2016-03-18484.00492.00478.00491.0066976003242804300
2016-03-17486.00493.00481.00484.0069824003397345000
2016-03-16488.00491.00480.00482.0061655002989109000
2016-03-15496.00502.00485.00492.00120631005946908400
2016-03-14496.00505.00493.00494.0093605004668446200
2016-03-11478.00494.00478.00490.0083874004084285900
2016-03-10477.00489.00475.00485.0079217003829156100
2016-03-09475.00483.00469.00473.0079353003761891000
2016-03-08480.00489.00473.00483.0094755004558702300
2016-03-07495.00497.00482.00483.0094743004622708800
2016-03-04486.00496.00486.00491.0095136004667977500
2016-03-03470.00487.00468.00485.00119656005758194300
2016-03-02478.00479.00467.00471.0094578004458693000
2016-03-01464.00468.00454.00464.00105945004885860200
2016-02-29475.00481.00467.00467.00113680005393071600
2016-02-26476.00481.00464.00471.00135381006403270100
2016-02-25469.00478.00467.00472.00177258008374680800
2016-02-24440.00472.00436.00466.002180980010032910200
2016-02-23466.00468.00447.00453.00137784006293168400
2016-02-22447.00468.00445.00464.00155590007153605800
2016-02-19428.00452.00425.00447.00165016007288048500
2016-02-18433.00437.00425.00434.00135249005836471300
2016-02-17415.00432.00414.00418.00181788007652340700
2016-02-16390.00433.00390.00416.002437570010143503200
2016-02-15380.00394.00375.00390.00125202004836736900
2016-02-12360.00380.00350.00357.00206566007516773400
2016-02-10410.00411.00375.00390.00134500005267233100
2016-02-09423.00423.00398.00404.00118795004843936400
2016-02-08426.00443.00424.00438.0087577003806990500
2016-02-05446.00451.00427.00434.00112154004896743100
2016-02-04456.00466.00447.00453.00120403005488579800
2016-02-03455.00465.00442.00460.00171667007802519300
2016-02-02482.00487.00459.00465.00162184007662938600
2016-02-01489.00494.00471.00482.003794730018303434900
2016-01-29421.00497.00414.00486.005863920026967754100
2016-01-28419.00426.00416.00419.0058333002453687400
2016-01-27417.00426.00415.00420.0067519002836167100
2016-01-26407.00421.00405.00411.0073691003047432000
2016-01-25414.00415.00401.00413.0077297003162627400
2016-01-22401.00409.00393.00407.0096565003879700300
2016-01-21381.00404.00381.00385.00142207005565610200
2016-01-20402.00402.00375.00377.00100874003908757000
2016-01-19396.00408.00394.00400.0061773002474873900
2016-01-18389.00398.00385.00395.0078375003073375200
2016-01-15420.00422.00400.00403.0092072003787509600
2016-01-14411.00422.00404.00413.00227899009369930100
2016-01-13404.00409.00400.00406.0071621002900737400
2016-01-12402.00406.00387.00392.0092084003643680800
2016-01-08406.00423.00404.00410.0074903003098006500
2016-01-07420.00424.00411.00412.0064027002673026900
2016-01-06423.00427.00415.00420.0058318002455627200
2016-01-05426.00430.00418.00421.0074378003153333400
2016-01-04436.00440.00423.00426.0057638002477251000
2015-12-30443.00448.00437.00438.0036722001625313200
2015-12-29439.00442.00430.00439.0074771003262620100
2015-12-28432.00445.00432.00441.0044885001978083500
2015-12-25435.00443.00427.00431.0072706003146235500
2015-12-24451.00452.00438.00440.0052326002319849200
2015-12-22451.00456.00447.00448.0036115001624319700
2015-12-21454.00459.00449.00453.0063759002886552200
2015-12-18462.00504.00457.00460.002213480010517022800
2015-12-17473.00477.00465.00466.0061311002882718500
2015-12-16459.00470.00453.00461.0086673004018633500
2015-12-15459.00460.00448.00448.0073110003311298600
2015-12-14455.00459.00451.00459.0081815003721030700
2015-12-11464.00471.00462.00469.0059598002783702000
2015-12-10472.00474.00463.00465.0067841003169528100
2015-12-09476.00481.00473.00478.0074479003563237900
2015-12-08483.00487.00478.00480.0050685002440048900
2015-12-07491.00492.00484.00484.0048301002353680400
2015-12-04483.00487.00481.00485.0046376002244280200
2015-12-03489.00494.00483.00493.00101267004947889400
2015-12-02494.00507.00492.00492.00115775005783636700
2015-12-01487.00492.00484.00490.0043816002139729000
2015-11-30489.00491.00482.00484.0032913001596228000
2015-11-27489.00495.00486.00488.0066118003237314900
2015-11-26495.00497.00489.00491.0042948002114750700

   ※ 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