[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 
2017-11-211583.001600.001583.001600.0017002718100
2017-11-201594.001600.001594.001600.0016002559400
2017-11-1700
2017-11-161586.001586.001586.001586.00100158600
2017-11-151600.001600.001590.001590.0023003677600
2017-11-141600.001600.001600.001600.0022003520000
2017-11-131603.001603.001584.001600.0020003194500
2017-11-101603.001603.001603.001603.0024003847200
2017-11-091601.001602.001588.001602.00640010237700
2017-11-081601.001601.001601.001601.00200320200
2017-11-071599.001601.001597.001601.007001119300
2017-11-061578.001600.001576.001600.0038006040900
2017-11-021581.001585.001575.001580.0019003002700
2017-11-011566.001575.001566.001575.0019002978500
2017-10-311566.001582.001560.001582.0036005651600
2017-10-301610.001610.001602.001602.0010001603400
2017-10-271599.001612.001590.001612.0052008339300
2017-10-261573.001585.001573.001585.00500788900
2017-10-251601.001610.001572.001572.0051008153900
2017-10-241609.001609.001600.001605.007001121900
2017-10-231600.001600.001600.001600.00100160000
2017-10-201575.001608.001568.001608.0037005891200
2017-10-191583.001608.001583.001600.0051008115100
2017-10-181614.001614.001608.001608.008001287600
2017-10-171614.001616.001604.001608.0043006917200
2017-10-161613.001613.001613.001613.00400645200
2017-10-131612.001612.001600.001600.0018002893200
2017-10-1200
2017-10-111603.001603.001582.001600.0026004136400
2017-10-101610.001610.001600.001600.0049007879300
2017-10-061610.001610.001610.001610.00400644000
2017-10-051590.001600.001582.001600.0013002067200
2017-10-041605.001605.001600.001600.00400641000
2017-10-031629.001629.001596.001600.0022003519700
2017-10-021610.001610.001600.001606.0014002247500
2017-09-291620.001620.001610.001610.009001452400
2017-09-281600.001639.001599.001600.0012001933500
2017-09-271616.001650.001615.001620.0032005198800
2017-09-26785.00799.00785.00799.0090007107000
2017-09-25786.00800.00786.00800.0040003168000
2017-09-22799.00800.00796.00796.0050003995000
2017-09-21795.00800.00791.00799.0070005584000
2017-09-20800.00800.00785.00795.0030002380000
2017-09-19788.00790.00788.00790.0050003946000
2017-09-15777.00788.00777.00788.0020001565000
2017-09-14782.00789.00782.00782.0050003920000
2017-09-13779.00779.00779.00779.001000779000
2017-09-12777.00777.00777.00777.001000777000
2017-09-11769.00792.00769.00792.0080006219000
2017-09-08750.00776.00746.00776.005000037609000
2017-09-07767.00767.00767.00767.001000767000
2017-09-06767.00767.00767.00767.001000767000
2017-09-05775.00775.00770.00773.0040003090000
2017-09-04783.00783.00775.00775.0040003122000
2017-09-01775.00775.00775.00775.001000775000
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-28775.00788.00775.00788.0020001563000
2017-08-2500
2017-08-24784.00784.00783.00783.0080006271000
2017-08-23789.00789.00788.00788.0020001577000
2017-08-22794.00794.00794.00794.0070005558000
2017-08-21785.00788.00785.00788.0030002361000
2017-08-18795.00795.00795.00795.001000795000
2017-08-1700
2017-08-16780.00780.00780.00780.001000780000
2017-08-15790.00790.00785.00785.0060004716000
2017-08-14795.00795.00785.00785.0040003150000
2017-08-10801.00804.00794.00803.0060004804000
2017-08-09794.00794.00792.00794.0030002380000
2017-08-08804.00804.00804.00804.0030002412000
2017-08-07802.00802.00790.00790.0040003194000
2017-08-04768.00772.00768.00772.00100007684000
2017-08-03791.00805.00790.00798.0060004774000
2017-08-02806.00810.00796.00804.0080006435000
2017-08-01779.00791.00762.00791.002200017119000
2017-07-31835.00839.00815.00839.00120009941000
2017-07-28843.00843.00835.00835.0080006736000
2017-07-27836.00842.00836.00842.0060005029000
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

   ※ 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