[4761 大証2部] サクラKCS 日足 時系列データ

[4761 大証2部] サクラKCS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10624.00624.00619.00619.0018001118200
2013-07-09620.00637.00620.00637.00300189400
2013-07-08630.00630.00630.00630.00700441000
2013-07-05622.00622.00622.00622.0010062200
2013-07-04639.00644.00617.00622.0042002677700
2013-07-03630.00630.00630.00630.0035002205000
2013-07-02649.00649.00630.00632.00113007210100
2013-07-01636.00641.00636.00640.0017001087800
2013-06-28632.00635.00632.00635.0031001959500
2013-06-27642.00642.00632.00635.0072004618500
2013-06-26640.00640.00638.00638.0017001085700
2013-06-25640.00640.00633.00634.00500318000
2013-06-24640.00640.00634.00634.00400255400
2013-06-21635.00635.00635.00635.00500317500
2013-06-20639.00643.00638.00643.0065004155300
2013-06-19642.00642.00637.00641.0066004234900
2013-06-18644.00644.00640.00640.0065004181900
2013-06-17639.00639.00639.00639.0010063900
2013-06-14634.00634.00634.00634.00300190200
2013-06-13642.00642.00634.00634.0021001337900
2013-06-12630.00631.00630.00631.00600378500
2013-06-11640.00640.00631.00631.0027001718700
2013-06-10636.00641.00635.00641.0020001276200
2013-06-07610.00629.00600.00629.0047002852800
2013-06-06610.00623.00610.00610.001500922300
2013-06-0500
2013-06-04610.00610.00610.00610.0010061000
2013-06-03623.00623.00608.00609.0046002804200
2013-05-31619.00619.00609.00609.001400855600
2013-05-30611.00611.00611.00611.0010061100
2013-05-29610.00619.00610.00619.001200737300
2013-05-28618.00618.00618.00618.0067004140600
2013-05-27610.00615.00600.00609.0070004224300
2013-05-24614.00617.00614.00615.00900553900
2013-05-23619.00619.00604.00604.0048002916900
2013-05-22629.00629.00606.00606.001500929000
2013-05-21639.00639.00623.00625.0028001767000
2013-05-20620.00631.00615.00615.0033002052300
2013-05-17620.00620.00620.00620.00300186000
2013-05-16632.00632.00617.00617.00400251300
2013-05-15617.00620.00617.00620.0070004333700
2013-05-1400
2013-05-13610.00613.00610.00611.001100671400
2013-05-10607.00607.00607.00607.0020001214000
2013-05-09606.00606.00606.00606.001200727200
2013-05-08610.00610.00610.00610.00300183000
2013-05-07605.00608.00605.00608.00600363800
2013-05-02604.00605.00604.00605.00300181300
2013-05-01603.00603.00603.00603.0010060300
2013-04-30604.00604.00601.00602.0092005551400
2013-04-26608.00609.00605.00608.00800486200
2013-04-25608.00608.00603.00603.00600362900
2013-04-24608.00608.00602.00602.00800484200
2013-04-23607.00607.00601.00601.00300181500
2013-04-22606.00606.00600.00600.00400241300
2013-04-19607.00607.00597.00597.00500300600
2013-04-18597.00600.00597.00600.00400239400
2013-04-17600.00600.00600.00600.0010060000
2013-04-16592.00600.00592.00600.0035002084000
2013-04-15599.00599.00599.00599.00400239600
2013-04-12592.00600.00592.00600.0025001482400
2013-04-11602.00602.00602.00602.0010060200
2013-04-10601.00601.00601.00601.0010060100
2013-04-09597.00597.00597.00597.0010059700
2013-04-08593.00595.00593.00594.001600949700
2013-04-05602.00602.00602.00602.0010060200
2013-04-0400
2013-04-03602.00602.00602.00602.0010060200
2013-04-02601.00601.00601.00601.001600961600
2013-04-01603.00606.00602.00602.00900543000
2013-03-29602.00602.00601.00601.00400240600
2013-03-2800
2013-03-27617.00617.00603.00603.0066004070800
2013-03-26614.00615.00613.00613.001500921700
2013-03-25614.00614.00611.00611.00300183900
2013-03-22614.00614.00610.00610.00400245100
2013-03-21610.00610.00609.00610.0017001036900
2013-03-19610.00610.00609.00609.00300182900
2013-03-18609.00610.00609.00610.00300182800
2013-03-15602.00602.00602.00602.00200120400
2013-03-1400
2013-03-13599.00600.00599.00600.00300179900
2013-03-12598.00619.00595.00595.00144008688200
2013-03-11599.00599.00599.00599.0010059900
2013-03-08595.00595.00595.00595.0010059500
2013-03-07594.00594.00594.00594.00300178200
2013-03-06598.00598.00598.00598.00200119600
2013-03-05594.00594.00594.00594.0010059400
2013-03-04590.00592.00590.00591.0025001475300
2013-03-01599.00599.00595.00595.00700417700
2013-02-28601.00601.00591.00591.0034002013400
2013-02-27601.00601.00601.00601.0072004327200
2013-02-26615.00615.00611.00611.001000614600
2013-02-25612.00616.00606.00616.001100673300
2013-02-22610.00610.00610.00610.00300183000
2013-02-21610.00610.00603.00603.001000604700
2013-02-20610.00610.00600.00600.00600362000
2013-02-19611.00611.00611.00611.00200122200
2013-02-18600.00600.00600.00600.001200720000
2013-02-15603.00604.00600.00600.0018001083400
2013-02-1400
2013-02-13611.00611.00611.00611.00400244400
2013-02-12605.00606.00605.00606.0017001029000
2013-02-08615.00615.00608.00608.00200122300
2013-02-07616.00616.00616.00616.0010061600
2013-02-0600
2013-02-0500
2013-02-04613.00613.00613.00613.0010061300
2013-02-0100
2013-01-31605.00605.00605.00605.00300181500
2013-01-30609.00609.00607.00607.00700425100
2013-01-29609.00610.00609.00610.0074004506700
2013-01-28615.00619.00615.00618.0032001971400
2013-01-25630.00630.00628.00628.0027001700500
2013-01-24628.00632.00628.00632.00500314600
2013-01-23625.00625.00625.00625.001200750000
2013-01-22624.00624.00624.00624.00300187200
2013-01-21622.00626.00622.00626.00300187000
2013-01-18617.00619.00617.00619.00200123600
2013-01-1700
2013-01-16616.00616.00616.00616.00200123200
2013-01-1500
2013-01-1100
2013-01-10616.00616.00616.00616.0010061600
2013-01-0900
2013-01-08610.00611.00610.00611.001100671100
2013-01-07622.00622.00622.00622.0010062200
2013-01-0400
2012-12-28612.00617.00607.00607.001200731900
2012-12-27612.00612.00606.00606.0071004344600
2012-12-26633.00633.00616.00619.001100682400
2012-12-25650.00650.00612.00623.0047002897700
2012-12-21634.00634.00621.00621.00700437900
2012-12-20634.00634.00620.00622.00700438600
2012-12-19624.00624.00624.00624.00200124800
2012-12-18624.00624.00624.00624.00200124800
2012-12-17624.00624.00614.00614.001500931200
2012-12-14621.00639.00621.00635.0064003988500
2012-12-13650.00650.00631.00650.00117007591400
2012-12-12649.00660.00645.00650.00145009410200
2012-12-11645.00645.00641.00645.0073004707000
2012-12-10633.00641.00633.00641.0072004585600
2012-12-0700
2012-12-06640.00640.00628.00628.0032002017700
2012-12-05624.00640.00624.00640.001100692400
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27624.00624.00624.00624.0068004243200
2012-11-26619.00625.00619.00623.0027001677100
2012-11-22618.00618.00614.00614.00800492400
2012-11-21618.00618.00618.00618.00200123600
2012-11-20618.00618.00618.00618.00200123600
2012-11-19609.00609.00600.00600.00300181800
2012-11-16600.00603.00600.00603.0035002100300
2012-11-1500
2012-11-1400
2012-11-13599.00599.00599.00599.0010059900
2012-11-1200
2012-11-09600.00600.00600.00600.0010060000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05585.00585.00585.00585.00700409500
2012-11-0200
2012-11-01588.00588.00587.00588.0029001704000
2012-10-31586.00586.00586.00586.00300175800
2012-10-30593.00593.00593.00593.00700415100
2012-10-29607.00607.00600.00600.0073004427600
2012-10-26595.00600.00595.00600.001000597600
2012-10-25600.00600.00588.00588.0040002359600
2012-10-24600.00600.00600.00600.00200120000
2012-10-23599.00600.00599.00600.00300179800
2012-10-22599.00599.00599.00599.00200119800
2012-10-19600.00600.00587.00587.0022001298100
2012-10-18592.00592.00592.00592.0010059200
2012-10-1700
2012-10-16595.00595.00595.00595.00600357000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04598.00598.00598.00598.0010059800
2012-10-03600.00600.00590.00599.00400237900
2012-10-02600.00600.00600.00600.00200120000
2012-10-01599.00599.00599.00599.0010059900
2012-09-28598.00599.00598.00599.00200119700
2012-09-27588.00594.00585.00585.0076004469100
2012-09-26600.00603.00600.00603.001300780600
2012-09-25603.00603.00603.00603.00400241200
2012-09-24602.00602.00588.00601.001100656100
2012-09-21599.00599.00599.00599.00300179700
2012-09-20596.00600.00594.00600.00900537000
2012-09-19596.00597.00596.00597.00300178900
2012-09-18593.00593.00593.00593.00200118600
2012-09-14587.00589.00587.00589.00400235400
2012-09-13585.00585.00585.00585.00200117000
2012-09-12588.00588.00588.00588.0010058800
2012-09-1100
2012-09-1000
2012-09-07575.00575.00575.00575.00700402500
2012-09-06577.00577.00577.00577.00500288500
2012-09-05585.00585.00585.00585.00600351000
2012-09-0400
2012-09-0300
2012-08-31587.00587.00585.00585.00600351200
2012-08-30591.00591.00591.00591.0010059100
2012-08-2900
2012-08-28584.00584.00583.00583.0084004905500
2012-08-27593.00594.00591.00591.0018001067500
2012-08-24602.00604.00602.00604.001500905200
2012-08-23601.00601.00601.00601.00300180300
2012-08-22600.00600.00600.00600.00500300000
2012-08-21603.00603.00601.00601.00800481200
2012-08-20600.00600.00600.00600.00200120000
2012-08-17595.00595.00595.00595.00300178500
2012-08-1600
2012-08-1500
2012-08-14594.00594.00594.00594.0017001009800
2012-08-13592.00592.00592.00592.00800473600
2012-08-1000
2012-08-09593.00593.00593.00593.0010059300
2012-08-08591.00601.00591.00601.001300771300
2012-08-0700
2012-08-0600
2012-08-03594.00594.00593.00593.00300178000
2012-08-0200
2012-08-0100
2012-07-31600.00610.00591.00600.00100005992600
2012-07-30616.00616.00616.00616.001400862400
2012-07-27621.00621.00621.00621.0074004595400
2012-07-26639.00639.00636.00636.001300828600
2012-07-25639.00639.00637.00639.001000637600
2012-07-24640.00640.00633.00633.00700444500
2012-07-23640.00640.00635.00635.00800509100
2012-07-20638.00638.00638.00638.00200127600
2012-07-19638.00638.00638.00638.00200127600
2012-07-18631.00631.00631.00631.0010063100
2012-07-17631.00631.00631.00631.0010063100
2012-07-1300
2012-07-12631.00631.00631.00631.0010063100
2012-07-11631.00631.00631.00631.0030001893000
2012-07-1000
2012-07-09641.00641.00641.00641.0010064100

   ※ 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