[6484 JQスタンダード] KVK 日足 時系列データ

[6484 JQスタンダード] KVK (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12635.00635.00635.00635.001000635000
2013-07-11625.00625.00625.00625.0020001250000
2013-07-10635.00638.00635.00638.00140008895000
2013-07-09623.00626.00623.00626.0040002499000
2013-07-08615.00623.00615.00623.0040002478000
2013-07-05615.00615.00598.00610.0090005451000
2013-07-04621.00621.00621.00621.001000621000
2013-07-03600.00622.00600.00614.0050003045000
2013-07-02595.00598.00595.00598.0040002387000
2013-07-01588.00589.00588.00589.0020001177000
2013-06-28585.00585.00581.00581.0080004671000
2013-06-27573.00586.00566.00586.00110006297000
2013-06-26586.00586.00583.00583.0030001752000
2013-06-25583.00593.00583.00586.0050002928000
2013-06-24599.00599.00599.00599.001000599000
2013-06-21585.00595.00585.00595.0020001180000
2013-06-2000
2013-06-19598.00600.00591.00591.0060003583000
2013-06-18595.00595.00587.00588.0060003534000
2013-06-17601.00601.00600.00600.0020001201000
2013-06-14609.00609.00601.00601.0020001210000
2013-06-13598.00598.00593.00593.0040002381000
2013-06-12610.00618.00600.00618.0060003656000
2013-06-11587.00598.00585.00590.0070004139000
2013-06-10571.00582.00567.00574.004200024127000
2013-06-07596.00596.00565.00590.00100005796000
2013-06-06610.00610.00560.00608.002700016246000
2013-06-05624.00624.00623.00623.0030001870000
2013-06-04640.00640.00613.00617.0080004995000
2013-06-03655.00675.00625.00644.0070004519000
2013-05-31670.00670.00650.00650.0030001970000
2013-05-30654.00665.00654.00665.0030001974000
2013-05-29661.00674.00661.00674.0050003330000
2013-05-28645.00660.00645.00660.0040002595000
2013-05-27681.00681.00661.00665.00100006639000
2013-05-24700.00735.00700.00700.0090006414000
2013-05-23735.00735.00692.00692.001800012968000
2013-05-22755.00756.00746.00746.00110008284000
2013-05-21755.00756.00745.00755.0050003765000
2013-05-20723.00749.00720.00749.00130009490000
2013-05-17725.00725.00707.00710.0060004284000
2013-05-16717.00717.00660.00710.002400016632000
2013-05-15708.00730.00707.00718.001700012191000
2013-05-14755.00755.00679.00703.006800048805000
2013-05-13815.00820.00800.00800.001600013044000
2013-05-10825.00828.00812.00812.001400011533000
2013-05-09780.00797.00780.00797.002200017333000
2013-05-08750.00760.00748.00760.002100015801000
2013-05-07736.00740.00730.00740.002200016179000
2013-05-02721.00721.00715.00715.0050003593000
2013-05-01715.00726.00715.00717.0060004332000
2013-04-30709.00720.00708.00710.001900013561000
2013-04-26720.00724.00705.00720.001800012958000
2013-04-25690.00720.00690.00720.002000014096000
2013-04-24680.00682.00660.00676.002200014885000
2013-04-23680.00680.00679.00680.0030002039000
2013-04-22672.00679.00672.00679.00100006737000
2013-04-19685.00685.00670.00680.00130008776000
2013-04-18678.00678.00678.00678.0020001356000
2013-04-17654.00663.00654.00663.0050003295000
2013-04-16646.00646.00645.00645.0020001291000
2013-04-15647.00650.00647.00647.00110007137000
2013-04-12643.00645.00643.00645.0020001288000
2013-04-11666.00666.00642.00652.0080005194000
2013-04-10667.00667.00652.00666.00120007972000
2013-04-09669.00669.00653.00667.001600010568000
2013-04-08661.00670.00661.00669.0080005338000
2013-04-05653.00655.00652.00652.00130008496000
2013-04-04648.00648.00645.00646.0040002584000
2013-04-03650.00655.00650.00655.0040002610000
2013-04-02615.00650.00605.00650.001700010499000
2013-04-01685.00685.00632.00645.0060003953000
2013-03-29729.00729.00675.00685.00140009594000
2013-03-28719.00723.00715.00715.0070005033000
2013-03-27722.00722.00716.00716.0040002880000
2013-03-26725.00725.00718.00718.0050003605000
2013-03-25719.00725.00719.00725.001500010817000
2013-03-22680.00702.00670.00702.00140009609000
2013-03-21660.00675.00660.00675.0020001335000
2013-03-19672.00672.00650.00650.0060003960000
2013-03-18655.00675.00655.00655.0080005261000
2013-03-15626.00635.00626.00635.00110006924000
2013-03-14625.00625.00618.00618.0050003097000
2013-03-13625.00625.00625.00625.001000625000
2013-03-12627.00627.00625.00625.0020001252000
2013-03-11615.00620.00612.00620.002400014761000
2013-03-08613.00615.00612.00615.00120007363000
2013-03-07618.00618.00613.00613.0030001846000
2013-03-06615.00620.00611.00611.0050003068000
2013-03-05614.00616.00610.00615.00130007957000
2013-03-04616.00616.00611.00611.0090005509000
2013-03-01609.00609.00604.00604.0040002427000
2013-02-28603.00605.00603.00605.0030001811000
2013-02-27609.00610.00609.00609.00120007317000
2013-02-26597.00606.00597.00606.0020001203000
2013-02-25600.00605.00597.00597.0090005403000
2013-02-22613.00613.00613.00613.0020001226000
2013-02-21610.00610.00602.00602.0080004860000
2013-02-20582.00594.00582.00594.0050002945000
2013-02-19583.00583.00583.00583.001000583000
2013-02-18570.00580.00570.00580.0060003439000
2013-02-15614.00614.00550.00570.002500014180000
2013-02-14615.00620.00600.00605.0040002440000
2013-02-13639.00639.00580.00610.00110006709000
2013-02-12632.00633.00632.00633.00130008217000
2013-02-08608.00615.00608.00610.0090005495000
2013-02-07608.00608.00602.00605.0060003630000
2013-02-06596.00608.00596.00608.0050003008000
2013-02-05595.00600.00592.00594.00130007740000
2013-02-04568.00595.00568.00595.003100018026000
2013-02-01541.00569.00538.00545.002900015874000
2013-01-31525.00526.00515.00526.00120006267000
2013-01-3000
2013-01-29526.00526.00526.00526.0070003682000
2013-01-28532.00532.00526.00526.0080004237000
2013-01-25525.00534.00525.00533.0050002653000
2013-01-24530.00537.00525.00525.00110005836000
2013-01-23525.00535.00525.00535.0090004784000
2013-01-22516.00525.00516.00525.0080004156000
2013-01-21538.00538.00516.00516.0060003203000
2013-01-18515.00520.00512.00520.0070003614000
2013-01-1700
2013-01-16533.00533.00520.00520.0050002621000
2013-01-15530.00531.00530.00530.0030001591000
2013-01-11533.00535.00525.00525.0070003730000
2013-01-10538.00538.00525.00525.00170009108000
2013-01-09511.00525.00503.00520.00150007684000
2013-01-08532.00532.00517.00520.001900010026000
2013-01-07532.00558.00525.00549.004300023323000
2013-01-04528.00528.00523.00527.0090004743000
2012-12-28520.00523.00501.00511.00130006719000
2012-12-27491.00500.00491.00500.0070003465000
2012-12-26474.00474.00474.00474.0060002844000
2012-12-25462.00478.00462.00475.002200010325000
2012-12-21475.00475.00460.00460.0050002341000
2012-12-20474.00474.00470.00470.0090004247000
2012-12-19490.00492.00490.00490.00100004903000
2012-12-18464.00470.00464.00470.0050002336000
2012-12-17445.00460.00445.00460.00120005427000
2012-12-14438.00444.00438.00444.0040001760000
2012-12-13431.00433.00431.00431.0030001295000
2012-12-12440.00440.00430.00430.002000870000
2012-12-11425.00425.00423.00425.0030001273000
2012-12-10430.00441.00430.00441.00160006904000
2012-12-07419.00420.00419.00420.0040001677000
2012-12-06416.00418.00416.00418.0040001666000
2012-12-05420.00420.00414.00414.002000834000
2012-12-0400
2012-12-03420.00420.00414.00414.0070002915000
2012-11-30413.00425.00413.00425.002800011616000
2012-11-29406.00419.00403.00403.00100004076000
2012-11-28396.00398.00396.00398.002000794000
2012-11-27406.00406.00395.00395.0040001607000
2012-11-26398.00405.00398.00405.0070002803000
2012-11-22395.00400.00395.00398.0050001988000
2012-11-21390.00390.00390.00390.001000390000
2012-11-20387.00387.00387.00387.002000774000
2012-11-19395.00396.00395.00395.0050001977000
2012-11-16377.00382.00377.00382.0090003413000
2012-11-15377.00380.00376.00376.0040001512000
2012-11-14377.00377.00377.00377.002000754000
2012-11-13390.00390.00385.00385.0050001945000
2012-11-12390.00390.00385.00389.00170006619000
2012-11-0900
2012-11-08390.00390.00387.00387.002000777000
2012-11-07390.00390.00390.00390.0050001950000
2012-11-06385.00388.00385.00386.00120004638000
2012-11-05380.00382.00371.00382.00130004909000
2012-11-02373.00378.00373.00378.0050001874000
2012-11-01373.00374.00373.00373.0040001493000
2012-10-31374.00375.00371.00372.00110004105000
2012-10-30364.00389.00364.00374.004300016050000
2012-10-29345.00345.00345.00345.001000345000
2012-10-26351.00351.00350.00350.0040001402000
2012-10-25348.00348.00348.00348.001000348000
2012-10-24342.00344.00342.00344.0050001718000
2012-10-23356.00356.00356.00356.0060002136000
2012-10-22342.00350.00342.00350.0060002092000
2012-10-19348.00348.00348.00348.001000348000
2012-10-18345.00345.00345.00345.001000345000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11340.00340.00340.00340.001000340000
2012-10-10355.00355.00344.00344.00150005314000
2012-10-09346.00346.00346.00346.001000346000
2012-10-0500
2012-10-04344.00344.00344.00344.001000344000
2012-10-03344.00345.00344.00344.0060002065000
2012-10-02343.00344.00342.00344.0090003090000
2012-10-01342.00342.00342.00342.0040001368000
2012-09-28334.00338.00334.00338.0050001674000
2012-09-27334.00335.00334.00335.0050001674000
2012-09-26338.00338.00338.00338.001000338000
2012-09-25335.00335.00335.00335.0040001340000
2012-09-24342.00342.00342.00342.001000342000
2012-09-21340.00340.00340.00340.001000340000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14340.00341.00340.00341.0050001701000
2012-09-13342.00342.00342.00342.0040001368000
2012-09-12340.00340.00340.00340.001000340000
2012-09-11340.00340.00340.00340.002000680000
2012-09-10340.00340.00340.00340.0060002040000
2012-09-0700
2012-09-0600
2012-09-05336.00336.00336.00336.001000336000
2012-09-0400
2012-09-03336.00336.00336.00336.001000336000
2012-08-31337.00337.00335.00335.0050001677000
2012-08-30337.00337.00337.00337.001000337000
2012-08-29337.00337.00337.00337.001000337000
2012-08-28337.00345.00337.00337.0050001693000
2012-08-2700
2012-08-24338.00338.00338.00338.001000338000
2012-08-23345.00345.00332.00336.0090003042000
2012-08-22350.00350.00350.00350.0030001050000
2012-08-21350.00350.00350.00350.001000350000
2012-08-2000
2012-08-17345.00345.00345.00345.001000345000
2012-08-16344.00350.00344.00350.0030001039000
2012-08-15336.00336.00336.00336.002000672000
2012-08-14347.00347.00337.00337.0090003043000
2012-08-13340.00340.00340.00340.002000680000
2012-08-10350.00350.00340.00340.0080002782000
2012-08-09349.00349.00349.00349.001000349000
2012-08-08346.00346.00346.00346.001000346000
2012-08-0700
2012-08-06342.00342.00341.00341.002000683000
2012-08-0300
2012-08-0200
2012-08-01348.00348.00346.00346.002000694000
2012-07-31350.00350.00350.00350.001000350000
2012-07-3000
2012-07-27352.00352.00344.00352.00140004912000
2012-07-26349.00349.00341.00341.0050001714000
2012-07-25341.00341.00341.00341.001000341000
2012-07-24341.00341.00341.00341.002000682000
2012-07-23341.00342.00335.00335.0030001018000
2012-07-2000
2012-07-19334.00334.00334.00334.001000334000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12338.00338.00335.00335.0030001011000
2012-07-11344.00344.00337.00337.0050001706000
2012-07-10348.00348.00340.00348.00130004516000
2012-07-09340.00343.00340.00343.0030001023000

   ※ 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。 

Twitter