[6421 東証1部] キヤノンFT 日足 時系列データ

[6421 東証1部] キヤノンFT (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-261626.001665.001626.001659.00361900600225200
2010-04-231620.001620.001591.001610.00110600177413100
2010-04-221600.001608.001581.001607.0084800134906200
2010-04-211616.001633.001605.001618.0096600156243700
2010-04-201612.001627.001601.001614.00106600172167600
2010-04-191606.001697.001606.001610.003950063884100
2010-04-161661.001664.001649.001649.002800046392300
2010-04-151672.001678.001664.001667.005540092560300
2010-04-141638.001660.001634.001652.0079100130184600
2010-04-131619.001622.001602.001619.0071000114370900
2010-04-121623.001642.001614.001614.004360070711400
2010-04-091650.001650.001599.001605.0074600120704700
2010-04-081651.001669.001650.001651.004140068613500
2010-04-071674.001693.001660.001676.005740096382400
2010-04-061710.001710.001670.001675.005490092413600
2010-04-051686.001715.001686.001706.003930066830700
2010-04-021664.001670.001650.001665.003040050569600
2010-04-011630.001662.001630.001652.002810046312200
2010-03-311642.001663.001630.001634.004230069659800
2010-03-301615.001642.001609.001638.0063200102682200
2010-03-291606.001619.001589.001599.005870094109600
2010-03-261600.001627.001600.001618.00213000343277700
2010-03-251571.001598.001571.001579.00104100165059000
2010-03-241565.001588.001562.001572.005480086194100
2010-03-231539.001551.001539.001545.002200034021500
2010-03-191524.001561.001524.001550.004600071222100
2010-03-181561.001567.001524.001524.004280065999200
2010-03-171566.001578.001550.001564.004080063723300
2010-03-161585.001585.001542.001549.003420053286500
2010-03-151532.001583.001532.001568.0096800151837800
2010-03-121535.001539.001515.001524.005830089093100
2010-03-111515.001527.001513.001519.004650070610900
2010-03-101489.001515.001489.001508.003930059212800
2010-03-091496.001500.001485.001488.002750041046800
2010-03-081470.001508.001464.001496.00105300157474400
2010-03-051447.001468.001447.001463.005910086219000
2010-03-041439.001453.001415.001417.005730082234500
2010-03-031402.001442.001401.001429.005580079736900
2010-03-021407.001430.001407.001421.0073900104859800
2010-03-011400.001409.001384.001406.004610064576400
2010-02-261400.001416.001391.001391.005390075556300
2010-02-251404.001425.001393.001404.0081300114751100
2010-02-241416.001416.001392.001400.00134100188066400
2010-02-231455.001460.001423.001445.006850098896100
2010-02-221415.001457.001415.001454.00114100164847000
2010-02-191404.001434.001401.001404.00105200149205400
2010-02-181407.001420.001402.001404.00100500141781400
2010-02-171366.001403.001357.001402.00117100162869400
2010-02-161335.001350.001335.001343.0084700113768100
2010-02-151340.001355.001326.001327.00168900226803700
2010-02-121321.001365.001321.001347.00165500222754800
2010-02-101334.001356.001334.001348.00173500233003000
2010-02-091298.001330.001297.001328.00686100898569300
2010-02-081250.001250.001201.001228.002920035924000
2010-02-051267.001267.001248.001258.005250066073100
2010-02-041260.001268.001248.001268.005130064708400
2010-02-031244.001266.001238.001251.004990062453400
2010-02-021227.001227.001200.001222.003380040994000
2010-02-011210.001213.001185.001211.003120037483700
2010-01-291244.001244.001222.001225.003010037022400
2010-01-281216.001247.001216.001245.005940073522400
2010-01-271235.001244.001218.001232.005920073080600
2010-01-261221.001273.001221.001247.00123800155600500
2010-01-251180.001250.001178.001233.007320089213400
2010-01-221184.001186.001144.001180.003660043009600
2010-01-211186.001207.001186.001204.002400028701700
2010-01-201215.001219.001196.001198.002740033004200
2010-01-191218.001219.001203.001214.003400041209200
2010-01-181222.001230.001200.001207.005190062780700
2010-01-151200.001222.001194.001220.006870083306500
2010-01-141205.001205.001180.001195.003650043320800
2010-01-131185.001209.001185.001194.003600043120000
2010-01-121171.001209.001167.001207.008320099767300
2010-01-081175.001184.001156.001156.003350039185200
2010-01-071175.001179.001173.001174.001890022223900
2010-01-061164.001168.001157.001168.003830044513600
2010-01-051196.001197.001165.001174.005420063969800
2010-01-041218.001233.001196.001198.001990024064000
2009-12-301212.001220.001197.001220.001570018955100
2009-12-291219.001229.001201.001208.002420029232900
2009-12-281219.001231.001191.001214.005210063311000
2009-12-251263.001263.001240.001243.002340029266800
2009-12-241240.001261.001238.001261.005580070033200
2009-12-221228.001246.001220.001240.003360041520900
2009-12-211198.001216.001192.001210.002700032644400
2009-12-181186.001203.001180.001200.003360040138300
2009-12-171166.001193.001166.001186.002700031952300
2009-12-161163.001190.001163.001182.002570030344100
2009-12-151158.001169.001130.001162.002550029476100
2009-12-141179.001179.001151.001169.001680019497400
2009-12-111184.001184.001143.001178.005580065361400
2009-12-101199.001199.001163.001177.005290062656500
2009-12-091134.001176.001132.001167.002810032749500
2009-12-081130.001170.001121.001154.005030057973800
2009-12-071150.001156.001142.001150.005210059816100
2009-12-041104.001128.001061.001112.006630073070900
2009-12-031047.001100.001026.001095.007660082605200
2009-12-021031.001042.001015.001027.007430076183700
2009-12-011033.001033.00992.001031.004310043954400
2009-11-30983.001040.00976.001013.006030061059300
2009-11-271001.001008.00969.00974.006150060474800
2009-11-261043.001045.001008.001021.004560046663100
2009-11-251050.001060.001032.001055.003680038573300
2009-11-241072.001073.001037.001044.002880030280700
2009-11-201062.001076.001032.001071.008660091835700
2009-11-191069.001086.001056.001075.002910031038800
2009-11-181080.001095.001060.001068.004640049924200
2009-11-171106.001120.001069.001090.005050055207600
2009-11-161092.001120.001080.001108.005110056359300
2009-11-131110.001110.001071.001093.004590050153100
2009-11-121136.001138.001112.001119.002170024342100
2009-11-111132.001142.001118.001125.003080034779800
2009-11-101144.001163.001130.001136.003100035446500
2009-11-091164.001164.001143.001149.004180048431000
2009-11-061162.001165.001145.001150.002410027832400
2009-11-051179.001179.001151.001174.003060035763400
2009-11-041162.001192.001154.001177.002940034369700
2009-11-021187.001187.001159.001173.003260038123100
2009-10-301189.001203.001175.001187.005420064478700
2009-10-291175.001194.001167.001170.005800068166500
2009-10-281199.001208.001180.001196.004990059630600
2009-10-271240.001240.001180.001187.00103000123394400
2009-10-261228.001253.001224.001252.007930098418300
2009-10-231202.001264.001195.001233.00134600165793100
2009-10-221230.001230.001193.001210.002910035088700
2009-10-211200.001230.001198.001228.004150050638800
2009-10-201199.001227.001177.001210.005820069869700
2009-10-191219.001221.001197.001219.003090037504800
2009-10-161210.001210.001188.001209.002330028008200
2009-10-151182.001206.001180.001204.003000035996500
2009-10-141180.001188.001168.001182.007100083810100
2009-10-131142.001185.001142.001178.006020070413400
2009-10-091122.001142.001104.001141.003450038928700
2009-10-081142.001152.001115.001117.006100068966700
2009-10-071128.001142.001110.001142.004290048470000
2009-10-061123.001123.001087.001108.004240046762900
2009-10-051106.001126.001092.001118.003020033384100
2009-10-021130.001131.001107.001115.004410049194700
2009-10-011137.001148.001132.001148.002190024961200
2009-09-301142.001165.001142.001165.001800020819300
2009-09-291151.001154.001141.001154.002230025602600
2009-09-281170.001170.001145.001157.004920056757900
2009-09-251177.001177.001131.001163.007610087679300
2009-09-241140.001158.001133.001158.005530063523200
2009-09-181138.001139.001121.001136.00100300113842000
2009-09-171134.001140.001118.001137.004450050307500
2009-09-161112.001137.001112.001129.004610052096700
2009-09-151124.001140.001112.001114.004430049619600
2009-09-141123.001127.001110.001113.002760030853800
2009-09-111130.001145.001115.001132.005370060745900
2009-09-101129.001145.001128.001135.004620052417600
2009-09-091114.001132.001109.001118.002530028333000
2009-09-081111.001132.001110.001125.002690030202700
2009-09-071112.001130.001111.001111.002890032234500
2009-09-041109.001127.001106.001117.003150035220300
2009-09-031118.001118.001107.001107.003540039358400
2009-09-021135.001136.001112.001128.003410038240100
2009-09-011119.001146.001118.001144.002420027476300
2009-08-311151.001179.001126.001129.005130058762300
2009-08-281129.001143.001125.001139.004350049312100
2009-08-271163.001163.001120.001137.004990056499200
2009-08-261171.001171.001140.001164.004610053401400
2009-08-251181.001186.001155.001171.0092900108874500
2009-08-241161.001177.001161.001170.004370051080700
2009-08-211141.001160.001131.001153.005760066014600
2009-08-201131.001155.001118.001146.006530074469000
2009-08-191126.001153.001120.001141.005420061776300
2009-08-181121.001143.001107.001128.005010056306700
2009-08-171130.001139.001115.001120.006540073673600
2009-08-141120.001141.001116.001141.006430072592300
2009-08-131114.001155.001109.001138.008220093325300
2009-08-121114.001120.001103.001107.008570095266000
2009-08-111135.001141.001116.001120.00110400124326100
2009-08-101167.001169.001132.001150.004800055180400
2009-08-071138.001148.001126.001138.002890032786800
2009-08-061172.001175.001118.001144.00129900148679000
2009-08-051194.001194.001175.001178.004680055438900
2009-08-041199.001200.001178.001191.005090060540400
2009-08-031210.001210.001173.001192.004760056482300
2009-07-311225.001225.001175.001201.0086900103521300
2009-07-301201.001218.001171.001213.0085600103132500
2009-07-291223.001232.001200.001202.004540054915700
2009-07-281200.001235.001198.001223.00109400132810200
2009-07-271260.001360.001182.001219.00258100324259900
2009-07-241250.001250.001161.001180.00107200128260100
2009-07-231251.001261.001233.001250.003800047626900
2009-07-221254.001255.001229.001251.002280028420900
2009-07-211244.001268.001237.001242.002920036391700
2009-07-171230.001238.001207.001229.003570043526600
2009-07-161198.001236.001191.001231.003870047444200
2009-07-151195.001198.001168.001184.003740044459800
2009-07-141181.001214.001165.001183.004310050874900
2009-07-131228.001228.001172.001185.002740032851300
2009-07-101197.001250.001187.001219.005370065025600
2009-07-091194.001210.001150.001179.005570065552900
2009-07-081216.001234.001188.001201.005160061943900
2009-07-071211.001242.001211.001236.001010012436200
2009-07-061233.001249.001218.001220.001540018919900
2009-07-031206.001240.001206.001233.002070025319600
2009-07-021254.001262.001235.001248.002670033333800
2009-07-011279.001279.001227.001253.003230040430800
2009-06-301208.001292.001200.001292.007240090911400
2009-06-291185.001230.001170.001212.005250063391100
2009-06-261178.001185.001148.001175.003070035940700
2009-06-251176.001197.001141.001193.003470041121500
2009-06-241203.001204.001171.001192.003740044465700
2009-06-231156.001170.001142.001163.002110024413900
2009-06-221163.001200.001163.001182.003260038514600
2009-06-191154.001178.001136.001169.003190036853400
2009-06-181168.001175.001132.001151.003670042271800
2009-06-171182.001200.001174.001191.002100024957900
2009-06-161230.001232.001168.001170.006610078523100
2009-06-151277.001289.001239.001270.006780085684300
2009-06-121245.001245.001200.001217.005830071666900
2009-06-111230.001243.001203.001238.002040024995900
2009-06-101220.001233.001185.001217.002770033621200
2009-06-091215.001243.001170.001207.002750033199200
2009-06-081173.001213.001165.001205.004650055484100
2009-06-051161.001174.001138.001161.003560041123400
2009-06-041074.001137.001061.001136.005950066136400
2009-06-031054.001092.001051.001085.004300046427600
2009-06-021050.001054.001041.001050.002180022875500
2009-06-011049.001050.001026.001045.002340024455300
2009-05-291030.001050.001013.001045.004690048672300
2009-05-281019.001048.001019.001047.002540026459400
2009-05-271031.001049.001014.001019.002020020844600
2009-05-261042.001042.001013.001030.002300023689200
2009-05-251010.001045.001005.001044.003540036445900
2009-05-221011.001021.001001.001017.001920019486700
2009-05-211002.001012.00995.001011.001280012896100
2009-05-201005.001018.00987.001007.002570025751000
2009-05-19992.001004.00979.001004.001820018079300
2009-05-18982.00992.00976.00982.002180021449300
2009-05-15967.001002.00967.00992.001890018696600
2009-05-14991.00993.00965.00965.001760017145400
2009-05-13980.001010.00974.00999.002350023384100
2009-05-12992.001004.00973.00988.002780027527100
2009-05-11999.001024.00989.001003.002160021757800
2009-05-08982.001000.00956.00992.001940019076900
2009-05-07929.00987.00929.00981.003170030795600
2009-05-01929.00933.00912.00920.003860035597500
2009-04-30932.00944.00920.00920.002700025219500
2009-04-28953.00961.00901.00902.003720034294500
2009-04-27975.00981.00950.00963.004280041295500
2009-04-24976.00976.00940.00940.005180049841100
2009-04-23961.00973.00940.00946.006700063573000
2009-04-22990.00993.00951.00961.003950038259800
2009-04-211001.001001.00966.00980.002170021220700
2009-04-20990.001009.00990.00994.001790017849700
2009-04-171009.001020.00997.00997.001220012286700

   ※ 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