[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 
2017-07-26836.00836.00836.00836.001000836000
2017-07-25834.00836.00834.00836.0040003342000
2017-07-24838.00838.00838.00838.001000838000
2017-07-21831.00831.00830.00830.0050004151000
2017-07-20830.00841.00830.00838.0050004175000
2017-07-19840.00840.00826.00838.0070005851000
2017-07-18842.00842.00841.00841.0020001683000
2017-07-14853.00853.00842.00842.0060005072000
2017-07-13842.00842.00842.00842.0030002526000
2017-07-12850.00856.00840.00842.001300010980000
2017-07-11848.00850.00848.00849.0030002547000
2017-07-10850.00858.00846.00854.001800015313000
2017-07-07829.00840.00829.00838.0080006668000
2017-07-06816.00820.00816.00820.0030002456000
2017-07-05810.00818.00808.00818.00120009753000
2017-07-04808.00810.00808.00810.0060004852000
2017-07-03808.00808.00807.00808.0070005653000
2017-06-30809.00809.00808.00808.0040003235000
2017-06-29820.00820.00811.00811.0070005722000
2017-06-28819.00819.00813.00819.00100008184000
2017-06-27814.00814.00808.00812.0040003247000
2017-06-26807.00810.00806.00807.0060004846000
2017-06-23804.00810.00800.00808.001400011238000
2017-06-22800.00820.00800.00804.002000016160000
2017-06-21798.00799.00795.00799.0070005587000
2017-06-20794.00798.00794.00798.0070005573000
2017-06-19797.00798.00791.00794.0090007157000
2017-06-16798.00798.00796.00797.00110008769000
2017-06-15798.00798.00798.00798.0080006384000
2017-06-14799.00800.00792.00792.0090007173000
2017-06-13797.00797.00787.00797.001400011125000
2017-06-12780.00790.00780.00790.001300010173000
2017-06-09779.00780.00777.00780.001700013252000
2017-06-08780.00780.00775.00779.00120009341000
2017-06-07774.00774.00772.00772.001600012360000
2017-06-06772.00773.00765.00772.003400026153000
2017-06-05772.00773.00770.00772.001400010808000
2017-06-02755.00768.00755.00765.002300017496000
2017-06-01751.00752.00750.00750.0080006007000
2017-05-31750.00750.00749.00749.00100007496000
2017-05-30742.00742.00740.00740.00120008890000
2017-05-29745.00748.00740.00748.001700012639000
2017-05-26741.00748.00741.00745.001400010417000
2017-05-25728.00735.00728.00734.00100007305000
2017-05-24714.00730.00714.00721.001700012277000
2017-05-23709.00716.00709.00714.0090006412000
2017-05-22701.00702.00700.00700.00120008410000
2017-05-19680.00680.00680.00680.0030002040000
2017-05-18678.00678.00678.00678.001000678000
2017-05-17670.00670.00669.00669.0040002679000
2017-05-16674.00674.00664.00664.0020001338000
2017-05-15681.00688.00680.00680.0050003412000
2017-05-12681.00681.00681.00681.001000681000
2017-05-1100
2017-05-10682.00692.00682.00682.0080005476000
2017-05-09690.00694.00690.00692.0030002076000
2017-05-08674.00680.00674.00680.0040002702000
2017-05-02674.00674.00674.00674.001000674000
2017-05-01673.00673.00671.00673.0080005375000
2017-04-28674.00674.00674.00674.0020001348000
2017-04-27657.00657.00657.00657.001000657000
2017-04-26660.00660.00657.00657.0020001317000
2017-04-25670.00670.00670.00670.001000670000
2017-04-24675.00675.00671.00671.0020001346000
2017-04-2100
2017-04-20655.00663.00655.00663.0030001975000
2017-04-19664.00664.00654.00654.0030001982000
2017-04-18680.00680.00674.00674.0050003394000
2017-04-17630.00630.00630.00630.0050003150000
2017-04-14632.00632.00630.00630.0030001894000
2017-04-13652.00652.00652.00652.001000652000
2017-04-12691.00691.00653.00653.0060003975000
2017-04-11697.00697.00690.00690.0040002772000
2017-04-10696.00696.00677.00677.0080005523000
2017-04-07670.00677.00661.00677.0060004016000
2017-04-06695.00695.00678.00678.0040002732000
2017-04-05680.00680.00676.00679.0050003393000
2017-04-04714.00714.00681.00681.0020001395000
2017-04-03690.00690.00690.00690.0030002070000
2017-03-3100
2017-03-3000
2017-03-29684.00695.00684.00695.0040002758000
2017-03-28710.00711.00704.00704.0030002125000
2017-03-27713.00713.00706.00713.0030002132000
2017-03-24697.00704.00697.00704.0050003513000
2017-03-23697.00697.00697.00697.001000697000
2017-03-22700.00700.00689.00697.0040002785000
2017-03-21704.00704.00692.00702.0070004906000
2017-03-17691.00693.00690.00690.0050003456000
2017-03-16700.00700.00689.00689.00100006933000
2017-03-15700.00700.00700.00700.001000700000
2017-03-1400
2017-03-13698.00699.00698.00699.0020001397000
2017-03-10704.00714.00698.00698.0090006341000
2017-03-09695.00695.00694.00694.0040002777000
2017-03-0800
2017-03-07697.00697.00685.00688.00100006887000
2017-03-0600
2017-03-03686.00687.00686.00687.0020001373000
2017-03-02698.00698.00686.00686.002100014627000
2017-03-01684.00692.00684.00692.0030002064000
2017-02-28682.00686.00682.00686.0020001368000
2017-02-27677.00677.00677.00677.001000677000
2017-02-24688.00692.00682.00682.0060004124000
2017-02-23674.00685.00674.00685.0070004781000
2017-02-22684.00684.00680.00683.0090006144000
2017-02-21686.00686.00666.00666.00120008022000
2017-02-20693.00693.00686.00686.0030002065000
2017-02-1700
2017-02-1600
2017-02-15691.00691.00690.00690.0020001381000
2017-02-14692.00692.00692.00692.001000692000
2017-02-13692.00695.00692.00694.0060004165000
2017-02-10693.00695.00693.00695.0080005547000
2017-02-09691.00704.00685.00690.004500031208000
2017-02-08693.00693.00693.00693.001000693000
2017-02-07693.00693.00693.00693.001000693000
2017-02-06689.00689.00689.00689.001000689000
2017-02-03693.00693.00693.00693.0020001386000
2017-02-02680.00694.00680.00694.0080005504000
2017-02-01675.00676.00670.00670.001500010101000
2017-01-31657.00675.00657.00675.004000026617000
2017-01-30650.00654.00650.00654.0080005208000
2017-01-27643.00650.00643.00650.0050003222000
2017-01-26637.00643.00637.00643.0060003836000
2017-01-25637.00637.00637.00637.001000637000
2017-01-24642.00642.00641.00641.0040002565000
2017-01-23630.00630.00630.00630.0030001890000
2017-01-2000
2017-01-19629.00636.00629.00636.0030001901000
2017-01-18645.00645.00645.00645.001000645000
2017-01-17631.00631.00631.00631.001000631000
2017-01-1600
2017-01-1300
2017-01-12649.00649.00648.00648.0050003242000
2017-01-11651.00651.00649.00649.0030001951000
2017-01-10655.00659.00641.00641.002300015048000
2017-01-06634.00645.00634.00645.0040002551000
2017-01-05632.00637.00627.00635.00130008241000
2017-01-04621.00626.00621.00622.0050003116000
2016-12-3000
2016-12-29620.00620.00614.00614.0070004315000
2016-12-28645.00645.00644.00644.0090005803000
2016-12-27608.00614.00608.00614.00140008578000
2016-12-26610.00611.00609.00611.0070004271000
2016-12-22615.00615.00610.00611.0060003678000
2016-12-21608.00608.00606.00606.0050003036000
2016-12-20605.00608.00605.00608.0050003034000
2016-12-19601.00602.00601.00602.0040002406000
2016-12-16604.00604.00602.00602.0050003013000
2016-12-15601.00606.00601.00603.0030001810000
2016-12-14606.00609.00605.00605.00100006062000
2016-12-13606.00606.00601.00601.0030001809000
2016-12-12602.00603.00602.00603.0080004817000
2016-12-09606.00606.00606.00606.0020001212000
2016-12-08606.00607.00601.00601.0050003021000
2016-12-07605.00605.00600.00600.0060003613000
2016-12-06600.00600.00599.00599.0060003599000
2016-12-05600.00600.00596.00600.0080004790000
2016-12-02606.00606.00600.00600.0080004812000
2016-12-01600.00600.00600.00600.0040002400000
2016-11-30603.00607.00603.00607.0030001813000
2016-11-29605.00605.00605.00605.001000605000
2016-11-28605.00609.00601.00601.0070004227000
2016-11-25604.00604.00604.00604.001000604000
2016-11-24598.00600.00598.00600.00110006595000
2016-11-22598.00598.00598.00598.001000598000
2016-11-21588.00588.00588.00588.001000588000
2016-11-18595.00595.00588.00588.0020001183000
2016-11-17586.00586.00586.00586.001000586000
2016-11-16585.00585.00585.00585.001000585000
2016-11-15585.00585.00585.00585.001000585000
2016-11-14585.00585.00585.00585.001000585000
2016-11-1100
2016-11-10584.00584.00581.00581.0080004666000
2016-11-09588.00588.00575.00575.0060003497000
2016-11-08587.00587.00585.00587.0040002345000
2016-11-07587.00587.00587.00587.001000587000
2016-11-04596.00596.00587.00587.0030001778000
2016-11-02607.00607.00597.00597.0050003011000
2016-11-01630.00630.00600.00600.002400014900000
2016-10-31600.00601.00600.00600.0090005401000
2016-10-28599.00599.00595.00596.0050002983000
2016-10-27602.00602.00599.00599.0060003602000
2016-10-26605.00606.00605.00606.0060003632000
2016-10-25602.00602.00602.00602.001000602000
2016-10-24592.00607.00592.00602.00160009588000
2016-10-21591.00591.00589.00590.0030001770000
2016-10-20582.00591.00582.00591.0040002353000
2016-10-19588.00588.00582.00582.0020001170000
2016-10-18590.00590.00588.00588.0030001768000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11594.00594.00594.00594.0080004752000
2016-10-07575.00576.00575.00576.0020001151000
2016-10-06575.00575.00575.00575.001000575000
2016-10-05575.00575.00575.00575.001000575000
2016-10-04579.00579.00579.00579.001000579000
2016-10-03572.00572.00572.00572.001000572000
2016-09-3000
2016-09-29578.00578.00578.00578.0030001734000
2016-09-28578.00578.00578.00578.001000578000
2016-09-2700
2016-09-26571.00571.00571.00571.001000571000
2016-09-23585.00585.00585.00585.0060003510000
2016-09-21566.00566.00566.00566.00150008490000
2016-09-20566.00566.00566.00566.0050002830000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13566.00566.00566.00566.0020001132000
2016-09-12590.00590.00585.00585.0060003535000
2016-09-09585.00585.00585.00585.001000585000
2016-09-0800
2016-09-0700
2016-09-06578.00578.00578.00578.0020001156000
2016-09-05578.00578.00578.00578.001000578000
2016-09-02583.00583.00583.00583.001000583000
2016-09-0100
2016-08-3100
2016-08-30583.00583.00583.00583.001000583000
2016-08-29583.00583.00583.00583.001000583000
2016-08-26580.00580.00580.00580.0020001160000
2016-08-25565.00579.00565.00579.0020001144000
2016-08-24559.00559.00559.00559.001000559000
2016-08-23568.00568.00568.00568.001000568000
2016-08-22540.00550.00538.00550.0030001628000
2016-08-1900
2016-08-1800
2016-08-17561.00561.00561.00561.001000561000
2016-08-16567.00567.00567.00567.001000567000
2016-08-15577.00580.00570.00570.0070004034000
2016-08-12568.00569.00568.00569.0020001137000
2016-08-10598.00598.00598.00598.0050002990000
2016-08-0900
2016-08-08570.00570.00570.00570.001000570000
2016-08-05567.00567.00567.00567.001000567000
2016-08-0400
2016-08-03560.00560.00560.00560.001000560000
2016-08-02566.00570.00566.00570.0020001136000
2016-08-01560.00565.00560.00565.00120006729000
2016-07-29528.00530.00528.00530.0030001586000
2016-07-28525.00525.00524.00524.00100005249000
2016-07-27520.00522.00520.00522.0020001042000
2016-07-26524.00524.00521.00521.0020001045000
2016-07-25515.00524.00515.00524.0040002078000
2016-07-22520.00520.00520.00520.001000520000
2016-07-21515.00522.00515.00515.0070003612000

   ※ 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