[6409 東証1部] キトー 日足 時系列データ

[6409 東証1部] キトー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281180.001180.001160.001163.002990034879200
2017-04-271164.001185.001155.001182.005960070137800
2017-04-261170.001175.001156.001173.006820079549800
2017-04-251123.001152.001114.001150.008640098317900
2017-04-241114.001127.001105.001114.007310081246400
2017-04-211086.001097.001077.001095.008750095101700
2017-04-201066.001084.001066.001075.007710082873600
2017-04-191058.001075.001048.001071.006920073774800
2017-04-181050.001068.001042.001066.005290055839800
2017-04-171032.001045.001016.001033.004770049031000
2017-04-141027.001041.001022.001033.004180043088700
2017-04-131046.001046.001024.001037.004230043706100
2017-04-121066.001092.001057.001061.004220044926300
2017-04-111095.001097.001072.001080.003130033866100
2017-04-101114.001114.001084.001100.004070044731400
2017-04-071085.001095.001072.001084.006780073455600
2017-04-061096.001096.001056.001073.009180098426700
2017-04-051130.001133.001113.001114.003210035985600
2017-04-041156.001156.001118.001129.006710075986800
2017-04-031183.001183.001150.001158.008330096891800
2017-03-311199.001210.001188.001188.0099100118479700
2017-03-301182.001225.001182.001202.00117300140430600
2017-03-291176.001184.001170.001182.004940058219100
2017-03-281163.001183.001162.001180.00102800120265200
2017-03-271155.001161.001147.001150.004260049060600
2017-03-241159.001181.001153.001171.005380062829500
2017-03-231172.001180.001150.001165.008050093562000
2017-03-221192.001192.001172.001172.007050083193500
2017-03-211213.001220.001209.001214.004810058440000
2017-03-171224.001231.001218.001221.003880047424600
2017-03-161221.001238.001215.001237.004340053434000
2017-03-151239.001241.001224.001226.003410041935300
2017-03-141248.001255.001236.001240.003550044139300
2017-03-131254.001260.001240.001244.003830047743200
2017-03-101244.001268.001244.001263.0086000107870900
2017-03-091234.001234.001220.001228.004210051639400
2017-03-081247.001247.001223.001229.003760046226200
2017-03-071247.001269.001243.001247.003410042581400
2017-03-061258.001266.001241.001246.007530094218100
2017-03-031262.001276.001256.001258.007460094384300
2017-03-021292.001297.001262.001266.00104400133205000
2017-03-011240.001276.001225.001276.00119700150694300
2017-02-281224.001246.001220.001233.00103800127951200
2017-02-271239.001240.001214.001215.007910096606200
2017-02-241255.001265.001250.001252.003740046986500
2017-02-231252.001267.001250.001267.004570057568900
2017-02-221258.001275.001248.001255.005950075035500
2017-02-211256.001259.001245.001255.005470068475900
2017-02-201274.001280.001244.001251.005740072072800
2017-02-171248.001279.001221.001276.0096300121903200
2017-02-161250.001270.001239.001245.007700096375000
2017-02-151150.001273.001150.001248.00197600242237700
2017-02-141247.001258.001233.001235.004230052612100
2017-02-131232.001244.001226.001237.006850084688600
2017-02-101199.001230.001194.001221.007770094546500
2017-02-091229.001229.001193.001198.004590055139500
2017-02-081213.001229.001212.001229.004730057739900
2017-02-071221.001221.001199.001209.006800082312000
2017-02-061260.001260.001230.001233.005500068414500
2017-02-031252.001269.001248.001249.004900061546300
2017-02-021259.001270.001243.001247.006500081480000
2017-02-011256.001265.001246.001252.006600082795600
2017-01-311266.001278.001256.001265.006970088277800
2017-01-301302.001302.001281.001288.006760087279700
2017-01-271319.001319.001297.001306.00114000149346200
2017-01-261278.001316.001267.001311.00185800242080800
2017-01-251251.001258.001240.001255.0096100120233600
2017-01-241261.001272.001227.001231.00111200137890800
2017-01-231289.001289.001263.001272.007290092997900
2017-01-201280.001299.001273.001294.007430095831400
2017-01-191270.001291.001270.001288.007080091073900
2017-01-181253.001263.001239.001262.007960099602500
2017-01-171298.001298.001259.001263.00134800171229400
2017-01-161296.001307.001288.001298.0091800119021600
2017-01-131299.001300.001286.001292.005270068079700
2017-01-121288.001308.001274.001299.00123100159647400
2017-01-111299.001303.001285.001288.004860062770600
2017-01-101298.001302.001279.001296.00132000170909100
2017-01-061305.001308.001282.001298.00114200147786500
2017-01-051345.001346.001304.001319.00136700180191200
2017-01-041279.001343.001278.001340.00227000300196000
2016-12-301244.001268.001232.001265.005840073247200
2016-12-291260.001264.001240.001255.007390092623800
2016-12-281258.001276.001250.001270.006080077046300
2016-12-271267.001276.001253.001259.007090089722100
2016-12-261292.001292.001260.001263.0084300107116300
2016-12-221300.001309.001250.001289.00142100183333200
2016-12-211275.001318.001261.001298.00156200202105800
2016-12-201246.001287.001235.001273.00227100286928200
2016-12-191201.001247.001192.001247.00226400278105600
2016-12-161135.001203.001122.001201.00236200278076800
2016-12-151143.001167.001110.001128.00245700277277700
2016-12-141153.001157.001143.001156.007160082474100
2016-12-131171.001171.001146.001156.006350073343700
2016-12-121199.001199.001155.001173.0092000107944200
2016-12-091185.001204.001178.001194.00152500181817500
2016-12-081190.001194.001167.001187.00114700135467000
2016-12-071157.001191.001153.001173.00133900156697500
2016-12-061157.001171.001147.001151.00124900144400400
2016-12-051125.001145.001110.001140.0088300100349500
2016-12-021126.001159.001121.001144.00163000186274000
2016-12-011130.001142.001108.001133.00188700212664700
2016-11-301104.001129.001093.001118.00102000113210600
2016-11-291088.001102.001083.001099.00104600114256500
2016-11-281070.001104.001065.001102.00181600197822500
2016-11-251020.001057.001019.001052.00190300198479900
2016-11-241005.001033.001000.001016.00178200181299600
2016-11-22986.00999.00977.00995.007200071379600
2016-11-21998.001002.00986.00988.00134900133942100
2016-11-18990.00995.00979.00990.00112900111793700
2016-11-17981.00986.00971.00981.005360052518300
2016-11-161003.001005.00980.00991.00112100111364700
2016-11-15954.001006.00954.001002.00172700172064900
2016-11-141000.001008.00985.00999.00110400110267700
2016-11-11976.00995.00962.00975.00130600127300100
2016-11-10971.00971.00944.00950.007610072635300
2016-11-09965.00967.00875.00883.005420049319500
2016-11-08961.00974.00953.00965.002470023783300
2016-11-07964.00977.00951.00959.005510052991200
2016-11-04955.00961.00941.00952.005140048888800
2016-11-02985.00985.00957.00961.005030048525500
2016-11-01994.00996.00982.00994.003480034519700
2016-10-31991.00998.00989.00995.005050050196900
2016-10-28998.00999.00993.00996.006080060569600
2016-10-27994.00996.00987.00992.002650026267500
2016-10-26990.00996.00980.00993.003020029938800
2016-10-25990.00995.00985.00993.005120050771300
2016-10-24985.00992.00980.00990.004950048805700
2016-10-21985.00985.00968.00984.006710065844300
2016-10-20960.00996.00956.00987.008970087875400
2016-10-19942.00957.00934.00956.004850046040900
2016-10-18936.00949.00932.00939.004790044957000
2016-10-17949.00950.00932.00941.003080029003800
2016-10-14950.00953.00936.00949.003010028531200
2016-10-13950.00961.00946.00954.004720044995900
2016-10-12952.00959.00947.00950.004240040340400
2016-10-11957.00970.00951.00964.002810027042900
2016-10-07964.00964.00950.00956.003820036477800
2016-10-06972.00977.00963.00964.006270060616600
2016-10-05966.00977.00958.00971.003670035609600
2016-10-04956.00967.00956.00960.003510033709300
2016-10-03970.00983.00946.00950.007260069961400
2016-09-30971.00989.00963.00970.004200041021900
2016-09-29964.001000.00964.00977.007990078477000
2016-09-28960.00978.00953.00964.006120058918500
2016-09-27921.00974.00921.00961.00156200148813000
2016-09-26912.00922.00910.00918.001830016762900
2016-09-23915.00915.00900.00912.004590041762400
2016-09-21900.00911.00894.00911.004180037809300
2016-09-20892.00901.00884.00896.002730024465200
2016-09-16888.00893.00887.00893.001730015410600
2016-09-15886.00886.00877.00883.002220019593300
2016-09-14876.00887.00876.00886.002430021470500
2016-09-13872.00884.00867.00881.002010017642600
2016-09-12873.00884.00866.00871.003010026228000
2016-09-09892.00893.00883.00890.002730024314200
2016-09-08885.00894.00883.00892.002970026423900
2016-09-07868.00890.00868.00888.003280028898700
2016-09-06867.00882.00867.00879.001450012714800
2016-09-05872.00872.00860.00866.003880033643100
2016-09-02876.00876.00866.00872.003020026298600
2016-09-01876.00879.00872.00877.001160010154800
2016-08-31875.00878.00861.00873.002870024966600
2016-08-30872.00874.00867.00872.001570013674900
2016-08-29879.00880.00864.00872.002980025926400
2016-08-26875.00877.00865.00869.002200019153200
2016-08-25884.00884.00875.00881.001240010904300
2016-08-24875.00889.00875.00880.002410021209600
2016-08-23875.00879.00865.00870.004120035916200
2016-08-22868.00877.00864.00875.005100044507600
2016-08-19864.00870.00855.00865.005070043808900
2016-08-18854.00859.00846.00855.003320028329700
2016-08-17850.00866.00841.00862.004310036973100
2016-08-16855.00868.00848.00850.007550064706100
2016-08-15870.00873.00842.00850.005820049656900
2016-08-12850.00855.00849.00853.002880024528900
2016-08-10850.00860.00844.00860.002540021714500
2016-08-09855.00856.00846.00852.002120018054900
2016-08-08852.00860.00848.00858.001880016077400
2016-08-05843.00848.00833.00842.001570013202400
2016-08-04825.00845.00825.00843.003690030659700
2016-08-03837.00840.00816.00824.004130034055800
2016-08-02848.00860.00839.00851.002960025197200
2016-08-01857.00864.00851.00857.001860015941600
2016-07-29867.00869.00852.00864.004070035062800
2016-07-28854.00870.00847.00870.003000025840100
2016-07-27860.00865.00846.00855.006920059128900
2016-07-26859.00868.00844.00862.006230053298000
2016-07-25866.00867.00852.00863.002230019207900
2016-07-22852.00870.00848.00856.002620022492000
2016-07-21865.00867.00855.00867.004890042128700
2016-07-20852.00862.00844.00862.002270019411400
2016-07-19855.00859.00843.00859.001810015478600
2016-07-15844.00855.00830.00849.004870041149800
2016-07-14835.00837.00825.00833.003170026394400
2016-07-13850.00850.00832.00835.003320027947200
2016-07-12819.00834.00815.00829.004700038854000
2016-07-11761.00805.00761.00802.004320034165300
2016-07-08777.00780.00750.00751.003950030056700
2016-07-07776.00790.00765.00771.003230024983900
2016-07-06777.00783.00763.00779.005440042002800
2016-07-05791.00796.00784.00789.002790022028700
2016-07-04806.00806.00792.00795.002860022818300
2016-07-01814.00823.00793.00798.003510028172600
2016-06-30798.00818.00793.00808.006880055511800
2016-06-29782.00796.00772.00779.009380073350800
2016-06-28774.00784.00759.00774.007300056311400
2016-06-27796.00809.00774.00782.007100055690300
2016-06-24854.00858.00767.00786.00152200122027800
2016-06-23816.00839.00816.00833.004710039021500
2016-06-22821.00825.00807.00816.004720038392100
2016-06-21824.00829.00805.00825.003900031964200
2016-06-20831.00839.00821.00824.005220043269800
2016-06-17790.00821.00787.00821.0010690085661100
2016-06-16798.00801.00778.00784.009700076570400
2016-06-15788.00804.00780.00793.005080040271300
2016-06-14810.00815.00780.00796.007150056879600
2016-06-13835.00835.00810.00813.007720063174300
2016-06-10856.00858.00846.00853.007970067947200
2016-06-09856.00872.00852.00853.004040034716100
2016-06-08852.00872.00851.00861.007290062837000
2016-06-07850.00856.00848.00852.004220035920500
2016-06-06834.00848.00830.00839.007200060277000
2016-06-03852.00862.00846.00849.006430054851800
2016-06-02850.00867.00850.00862.00128800110741000
2016-06-01845.00852.00842.00848.007100060184500
2016-05-31842.00849.00836.00845.006550055272600
2016-05-30836.00841.00828.00840.002720022728600
2016-05-27819.00832.00813.00831.008090066886900
2016-05-26810.00817.00800.00813.005140041562400
2016-05-25806.00807.00792.00800.004110032867000
2016-05-24801.00806.00790.00797.003340026622400
2016-05-23780.00821.00777.00804.009150072692600
2016-05-20781.00784.00761.00782.004990038648100
2016-05-19773.00773.00760.00766.002630020124300
2016-05-18760.00770.00753.00761.004340033036500
2016-05-17753.00768.00749.00757.006310047648900
2016-05-16740.00757.00740.00749.0010940081815600
2016-05-13801.00801.00754.00757.009270070877400
2016-05-12787.00797.00775.00796.004210033264100
2016-05-11785.00798.00777.00787.004160032819000
2016-05-10761.00784.00751.00780.004060031377300
2016-05-09762.00769.00747.00760.003830029054600
2016-05-06765.00770.00738.00749.005710042922300
2016-05-02752.00757.00737.00754.006730050449400
2016-04-28803.00806.00763.00764.008780068967400
2016-04-27794.00796.00780.00793.005080040119300
2016-04-26795.00797.00774.00788.005390042288000
2016-04-25806.00806.00783.00794.006440051065000
2016-04-22781.00798.00771.00798.004540035790300

   ※ 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