[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 
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
2016-07-20521.00521.00519.00519.0020001040000
2016-07-1900
2016-07-15520.00520.00514.00519.0030001553000
2016-07-14523.00523.00517.00517.0090004670000
2016-07-13530.00539.00523.00523.00110005793000
2016-07-12527.00527.00527.00527.001000527000
2016-07-11530.00530.00530.00530.00150007950000
2016-07-08534.00534.00526.00528.0070003703000
2016-07-07532.00532.00528.00528.0040002121000
2016-07-06531.00532.00530.00530.0040002123000
2016-07-05531.00531.00530.00530.0030001592000
2016-07-04540.00540.00533.00533.0040002150000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28530.00530.00530.00530.0040002120000
2016-06-27520.00520.00520.00520.001000520000
2016-06-24522.00522.00520.00520.0040002086000
2016-06-23526.00528.00526.00528.0040002110000
2016-06-22532.00532.00532.00532.001000532000
2016-06-21520.00523.00520.00523.0020001043000
2016-06-20519.00520.00519.00520.0070003639000
2016-06-17520.00528.00520.00522.0060003146000
2016-06-16516.00520.00516.00520.0050002590000
2016-06-15540.00540.00525.00525.00100005345000
2016-06-14540.00540.00535.00535.0050002695000
2016-06-13545.00545.00540.00540.0060003265000
2016-06-10569.00569.00569.00569.0060003414000
2016-06-09549.00550.00549.00550.0030001649000
2016-06-0800
2016-06-0700
2016-06-06542.00549.00542.00549.0070003801000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31549.00549.00549.00549.001000549000
2016-05-30549.00549.00549.00549.001000549000
2016-05-27548.00548.00548.00548.0030001644000
2016-05-2600
2016-05-25545.00545.00542.00542.0030001631000
2016-05-24554.00554.00554.00554.001000554000
2016-05-23550.00550.00550.00550.0030001650000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17550.00550.00550.00550.001000550000
2016-05-1600
2016-05-1300
2016-05-12558.00558.00558.00558.001000558000
2016-05-11545.00545.00545.00545.001000545000
2016-05-10547.00547.00545.00545.0090004921000
2016-05-09550.00550.00548.00548.0070003845000
2016-05-06550.00550.00550.00550.001000550000
2016-05-02548.00548.00548.00548.0020001096000
2016-04-28556.00556.00556.00556.0030001668000
2016-04-2700
2016-04-26550.00550.00550.00550.0020001100000
2016-04-25556.00556.00540.00549.00150008239000
2016-04-22555.00555.00555.00555.0070003885000
2016-04-21555.00555.00555.00555.001000555000
2016-04-20549.00549.00549.00549.001000549000
2016-04-1900
2016-04-18549.00549.00549.00549.001000549000
2016-04-15542.00555.00542.00555.0040002182000
2016-04-1400
2016-04-13547.00547.00547.00547.001000547000
2016-04-12550.00550.00540.00550.0050002737000
2016-04-11563.00563.00563.00563.0050002815000
2016-04-08563.00563.00563.00563.001000563000
2016-04-07567.00567.00567.00567.0020001134000
2016-04-06567.00567.00567.00567.001000567000
2016-04-05567.00567.00567.00567.00130007371000
2016-04-04565.00565.00565.00565.0040002260000
2016-04-0100
2016-03-31563.00563.00563.00563.0030001689000
2016-03-3000
2016-03-29563.00563.00563.00563.001000563000
2016-03-28597.00597.00597.00597.001000597000
2016-03-25568.00569.00568.00569.0020001137000
2016-03-24565.00565.00565.00565.0020001130000
2016-03-23570.00570.00568.00568.0020001138000
2016-03-22570.00570.00570.00570.001000570000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15565.00565.00565.00565.001000565000
2016-03-14570.00570.00570.00570.001000570000
2016-03-11568.00568.00568.00568.00100005680000
2016-03-10570.00570.00570.00570.0070003990000
2016-03-09570.00570.00570.00570.0020001140000
2016-03-08570.00570.00570.00570.0020001140000
2016-03-07570.00570.00570.00570.0030001710000
2016-03-04569.00570.00567.00570.0060003416000
2016-03-03566.00566.00566.00566.001000566000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26566.00566.00566.00566.0020001132000
2016-02-25566.00566.00566.00566.001000566000
2016-02-24570.00570.00570.00570.001000570000
2016-02-23570.00570.00570.00570.001000570000
2016-02-22570.00570.00563.00563.0030001703000
2016-02-19576.00576.00576.00576.001000576000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15553.00576.00553.00576.0070003971000
2016-02-12560.00560.00560.00560.0020001120000
2016-02-10600.00600.00600.00600.0050003000000
2016-02-0900
2016-02-08590.00590.00590.00590.001000590000
2016-02-05600.00600.00600.00600.0020001200000
2016-02-04600.00600.00600.00600.0020001200000
2016-02-03580.00590.00570.00590.0040002320000
2016-02-02589.00589.00580.00580.0020001169000
2016-02-0100
2016-01-29600.00600.00599.00599.0050002997000
2016-01-28574.00575.00574.00575.0020001149000
2016-01-27574.00574.00566.00566.0020001140000
2016-01-26565.00565.00564.00564.0020001129000
2016-01-25584.00584.00584.00584.0020001168000
2016-01-22593.00593.00593.00593.001000593000
2016-01-21593.00593.00593.00593.0020001186000
2016-01-20590.00590.00590.00590.0030001770000
2016-01-19600.00600.00600.00600.0020001200000
2016-01-18585.00600.00585.00600.0030001785000
2016-01-15590.00600.00590.00600.0030001790000
2016-01-14600.00600.00595.00595.0050002990000
2016-01-13602.00602.00600.00602.0080004814000
2016-01-12602.00602.00602.00602.00150009030000
2016-01-08600.00600.00600.00600.00130007800000
2016-01-07600.00600.00597.00597.0040002397000
2016-01-06600.00600.00600.00600.0030001800000
2016-01-05599.00600.00599.00600.0030001799000
2016-01-04598.00598.00591.00591.0030001781000
2015-12-30588.00588.00588.00588.0040002352000
2015-12-2900
2015-12-28597.00600.00590.00590.0080004772000
2015-12-25585.00586.00583.00583.00130007590000
2015-12-24590.00590.00585.00585.0060003528000
2015-12-22600.00600.00590.00590.0020001190000
2015-12-21590.00590.00590.00590.0030001770000
2015-12-18600.00600.00600.00600.001000600000
2015-12-17600.00600.00599.00599.0020001199000
2015-12-16594.00600.00585.00600.00130007689000
2015-12-15585.00586.00583.00586.00100005849000
2015-12-14590.00590.00588.00588.0050002946000
2015-12-11597.00597.00591.00591.0030001784000
2015-12-10593.00593.00591.00591.00120007112000
2015-12-09596.00596.00595.00595.00100005955000
2015-12-08600.00600.00598.00598.0090005397000
2015-12-07607.00607.00600.00607.0070004231000
2015-12-04600.00605.00600.00600.0060003608000
2015-12-03603.00605.00600.00600.0050003015000
2015-12-02605.00609.00604.00605.00100006053000
2015-12-01611.00611.00611.00611.0020001222000
2015-11-30606.00611.00606.00606.0060003646000
2015-11-27607.00612.00605.00606.0060003644000
2015-11-26607.00618.00607.00607.00110006704000

   ※ 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