[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 
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
2016-04-21776.00786.00770.00786.004820037641700
2016-04-20775.00775.00759.00763.004630035426600
2016-04-19765.00778.00759.00766.006910052979600
2016-04-18753.00762.00739.00749.007190053966800
2016-04-15769.00780.00765.00772.007560058331000
2016-04-14757.00785.00757.00774.0011290086871700
2016-04-13743.00759.00734.00750.009750073006400
2016-04-12719.00742.00719.00732.007830057367600
2016-04-11734.00735.00705.00725.0011150079839300
2016-04-08708.00752.00701.00738.0011840086175300
2016-04-07717.00727.00704.00718.008760062799500
2016-04-06700.00721.00699.00709.00156700111290800
2016-04-05721.00727.00696.00697.00247400175435100
2016-04-04775.00775.00728.00732.00256700191799800
2016-04-01841.00841.00764.00767.00272900214961800
2016-03-31829.00854.00829.00841.009880083585700
2016-03-30851.00858.00820.00824.00161800135090900
2016-03-29852.00865.00849.00857.005840049955000
2016-03-28861.00864.00845.00862.00145100124031100
2016-03-25864.00865.00849.00859.007660065692200
2016-03-24872.00875.00853.00864.0010470090599900
2016-03-23890.00893.00869.00878.006570057851000
2016-03-22894.00907.00877.00890.009130081315700
2016-03-18891.00913.00873.00883.009800086693100
2016-03-17886.00920.00883.00891.00258300233387200
2016-03-16881.00892.00869.00871.009270081210500
2016-03-15889.00907.00880.00893.00249800223695100
2016-03-14862.00887.00862.00883.00157100137859400
2016-03-11834.00855.00832.00848.00144200121530100
2016-03-10836.00849.00832.00842.00123500103751400
2016-03-09837.00839.00805.00823.00175100143842900
2016-03-08841.00853.00819.00840.00181700151887500
2016-03-07839.00859.00838.00842.00175700148826900
2016-03-04805.00835.00802.00832.00139100114766100
2016-03-03772.00812.00767.00801.00204700162842600
2016-03-02760.00782.00760.00775.0011530089140000
2016-03-01738.00749.00728.00736.0010720078767400
2016-02-29747.00765.00733.00737.00145100108477300
2016-02-26739.00747.00727.00732.008320061081900
2016-02-25727.00737.00722.00735.008280060429700
2016-02-24725.00733.00700.00723.00203700146126200
2016-02-23750.00764.00727.00734.0010810080206700
2016-02-22735.00753.00730.00743.00190900141799900
2016-02-19733.00746.00719.00737.00175500128332000
2016-02-18735.00756.00735.00743.00180900134899100
2016-02-17708.00760.00708.00728.00183500134576100
2016-02-16718.00746.00704.00721.00268000195496400
2016-02-15719.00734.00681.00703.00481200336840300
2016-02-12750.00778.00740.00749.00216800164641700
2016-02-10838.00844.00770.00785.00262300209983300
2016-02-09866.00872.00835.00838.00120800102585900
2016-02-08882.00904.00869.00895.00130600115786800
2016-02-05902.00913.00887.00895.009330083790500
2016-02-04925.00939.00906.00912.0010210093951400
2016-02-03950.00952.00919.00931.00163400151998500
2016-02-02980.00989.00957.00967.00120900117362600
2016-02-01980.00998.00971.00981.00188200185310800
2016-01-29942.00970.00921.00968.00149200142047000
2016-01-28970.00975.00947.00951.006600063317500
2016-01-27943.00968.00937.00961.009740092854700
2016-01-26924.00945.00912.00928.00131400122499400
2016-01-25959.00959.00926.00945.00110800104115900
2016-01-22930.00959.00915.00929.00216500201518900
2016-01-21903.00934.00902.00908.00282600258621700
2016-01-20940.00943.00914.00918.00137900127116600
2016-01-19945.00965.00920.00944.00121100114438000
2016-01-18947.00955.00920.00938.00224300211063700
2016-01-151015.001022.00984.00992.00193900193389000
2016-01-14981.00999.00965.00998.00114100112105500
2016-01-131010.001034.001000.001020.008670088084000
2016-01-121015.001023.00985.00986.00190700190773800
2016-01-08990.001024.00990.001013.00112800113984300
2016-01-071019.001029.001001.001002.009250093473100
2016-01-061052.001054.001007.001020.007660078355400
2016-01-051049.001059.001036.001052.004840050817900
2016-01-041071.001084.001046.001046.005920062775300
2015-12-301100.001102.001080.001089.005140056111600
2015-12-291094.001100.001060.001100.007110077292200
2015-12-281050.001096.001050.001091.0099400107489700
2015-12-251070.001072.001032.001049.00127700134977700
2015-12-241065.001081.001053.001054.00108800115803300
2015-12-221046.001082.001046.001066.00173900185024600
2015-12-211045.001052.001026.001046.00106200110427800
2015-12-181068.001082.001043.001048.00166700176488300
2015-12-171054.001110.001050.001068.00216800234083300
2015-12-161028.001034.001019.001027.00101500104058700
2015-12-151047.001047.001020.001026.00131900135548700
2015-12-141004.001043.00995.001039.00230400235755800
2015-12-111010.001028.001005.001026.00154400156833800
2015-12-10999.001002.00986.00995.00111700110947100
2015-12-091020.001021.001009.001018.007660077815600
2015-12-081051.001051.001026.001028.007820080802100
2015-12-071048.001065.001048.001051.00150000158240000
2015-12-041034.001042.001030.001030.007180074247200
2015-12-031035.001065.001035.001060.00157200166121100
2015-12-021035.001039.001022.001030.0098000100860800
2015-12-011049.001056.001035.001042.007560078772700
2015-11-301022.001057.001021.001056.00280900294693800
2015-11-271002.001025.001001.001020.00102000103615300
2015-11-261003.001014.001000.001005.009310093751200

   ※ 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