[6498 東証1部] キッツ 日足 時系列データ

[6498 東証1部] キッツ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24760.00769.00758.00766.00361600276889200
2017-03-23766.00766.00757.00762.00450500343295100
2017-03-22767.00771.00762.00767.00419000321741300
2017-03-21775.00780.00774.00780.00324300251976400
2017-03-17771.00776.00770.00775.00402200310841800
2017-03-16774.00777.00765.00776.00520700402521100
2017-03-15781.00781.00775.00778.00456900355315700
2017-03-14785.00785.00778.00783.00372800291618600
2017-03-13791.00792.00784.00785.00399700314678400
2017-03-10790.00794.00786.00791.00554100438019600
2017-03-09777.00785.00772.00784.00397400310204600
2017-03-08773.00774.00763.00774.00446600344262800
2017-03-07780.00780.00766.00775.00453300350161900
2017-03-06779.00783.00775.00780.00367600286800000
2017-03-03773.00782.00773.00779.00421600327946500
2017-03-02775.00776.00767.00775.00499700385867400
2017-03-01767.00769.00756.00768.00673500514311000
2017-02-28771.00781.00767.00767.00770200595660200
2017-02-27765.00770.00760.00764.00575000439334000
2017-02-24773.00776.00766.00771.00383100295455100
2017-02-23778.00779.00768.00775.00430300332378200
2017-02-22780.00785.00772.00779.00716800559244500
2017-02-21748.00773.00744.00765.00680200517604400
2017-02-20740.00749.00725.00744.00569500421793900
2017-02-17729.00742.00728.00742.00427800315264000
2017-02-16734.00743.00726.00733.00512200375564100
2017-02-15704.00737.00704.00729.001106700801311500
2017-02-14670.00680.00664.00664.00265600178124000
2017-02-13668.00669.00660.00663.00210100139489700
2017-02-10669.00670.00662.00666.00197000131308200
2017-02-09659.00664.00655.00659.00153800101425800
2017-02-08658.00661.00653.00658.00167100109798600
2017-02-07662.00665.00658.00660.00158300104708100
2017-02-06668.00674.00665.00667.00215200143787200
2017-02-03674.00681.00663.00668.00230400154422200
2017-02-02694.00695.00677.00678.00176100120510800
2017-02-01688.00703.00684.00690.00571900397041300
2017-01-31663.00693.00658.00689.00682400465332100
2017-01-30666.00669.00658.00663.00205700136270900
2017-01-27669.00674.00667.00669.00246600165213600
2017-01-26672.00677.00664.00668.00167700112003100
2017-01-25660.00666.00660.00666.00159300105621100
2017-01-24645.00650.00644.00649.00253400164106800
2017-01-23654.00657.00646.00652.00243400158842300
2017-01-20654.00661.00654.00658.00260400171297300
2017-01-19659.00661.00653.00660.00193800127490500
2017-01-18652.00657.00649.00654.00183600119867500
2017-01-17659.00660.00649.00651.00154800101212800
2017-01-16666.00667.00654.00656.0014300094090800
2017-01-13670.00673.00666.00667.00154600103354800
2017-01-12672.00673.00662.00669.00285900190963700
2017-01-11673.00675.00666.00671.00243200163273400
2017-01-10674.00678.00668.00670.00349100234436700
2017-01-06678.00686.00675.00681.00482200328354800
2017-01-05666.00682.00659.00678.00543700366661500
2017-01-04649.00669.00649.00663.00698100461577600
2016-12-30632.00648.00632.00639.00490800313406500
2016-12-29644.00645.00635.00640.00669000427962400
2016-12-28653.00664.00651.00653.00466100305662700
2016-12-27655.00663.00652.00655.00206000135530100
2016-12-26663.00664.00657.00659.00192800127417900
2016-12-22668.00668.00660.00662.00205200136092200
2016-12-21680.00680.00668.00668.00215100144522700
2016-12-20676.00680.00672.00677.00327500221788600
2016-12-19675.00679.00667.00674.00223600150508300
2016-12-16682.00689.00673.00677.00351400238765400
2016-12-15665.00678.00665.00676.00428400288879400
2016-12-14661.00667.00655.00659.00364200240361200
2016-12-13670.00673.00659.00666.00392800260834400
2016-12-12683.00686.00669.00670.00403300271972500
2016-12-09690.00695.00684.00687.00564200388706400
2016-12-08690.00690.00684.00690.00340800234671400
2016-12-07676.00685.00676.00683.00426900290854200
2016-12-06670.00675.00667.00669.00252500169191500
2016-12-05660.00672.00658.00671.00267500178255100
2016-12-02671.00674.00665.00667.00262600175369500
2016-12-01663.00679.00659.00672.00471400316227500
2016-11-30665.00665.00653.00659.00445600293979000
2016-11-29658.00664.00657.00663.00200700132691100
2016-11-28660.00660.00650.00659.00231800152472400
2016-11-25662.00666.00656.00660.00302400199655500
2016-11-24665.00668.00654.00658.00191100126012200
2016-11-22650.00660.00648.00660.00323200211852700
2016-11-21652.00658.00647.00650.00181100117915100
2016-11-18647.00649.00639.00649.00218500141276100
2016-11-17629.00640.00625.00640.00266600169103600
2016-11-16647.00647.00625.00636.00537300339935200
2016-11-15646.00654.00644.00647.00452900293269900
2016-11-14627.00645.00624.00640.00382300244445100
2016-11-11640.00645.00623.00626.00345000218316200
2016-11-10640.00640.00628.00635.00338600215068500
2016-11-09640.00641.00596.00603.00578100355803700
2016-11-08640.00645.00632.00635.00343300218568600
2016-11-07639.00650.00639.00647.00422100272532200
2016-11-04647.00647.00632.00636.00329100209822900
2016-11-02633.00650.00631.00647.001021800658105100
2016-11-01606.00630.00604.00629.00574900355336100
2016-10-31605.00609.00597.00604.00464200280214800
2016-10-28612.00616.00608.00610.00807900493704400
2016-10-27608.00612.00604.00609.00213800129982600
2016-10-26615.00618.00612.00614.00263800161985800
2016-10-25617.00623.00614.00620.00242300150121700
2016-10-24616.00617.00611.00615.0015710096459900
2016-10-21613.00620.00609.00616.00255800157492600
2016-10-20607.00615.00605.00614.00273800167566800
2016-10-19609.00610.00604.00608.00275300167314600
2016-10-18605.00610.00603.00608.00213800129831100
2016-10-17600.00610.00600.00606.00380800231046000
2016-10-14601.00604.00596.00601.00281300168855500
2016-10-13592.00604.00591.00600.00364800218885700
2016-10-12589.00594.00588.00590.00242700143159600
2016-10-11591.00600.00590.00598.00272300162579700
2016-10-07595.00595.00589.00593.00257700152865100
2016-10-06584.00592.00583.00588.00236600139292400
2016-10-05572.00586.00568.00583.00269200156188200
2016-10-04571.00571.00563.00569.0011260063866700
2016-10-03564.00571.00559.00567.00221200125381000
2016-09-30561.00566.00555.00557.00181700101678800
2016-09-29571.00573.00565.00570.0015970090817700
2016-09-28561.00569.00557.00567.00205700116178700
2016-09-27561.00565.00549.00565.00199700111759800
2016-09-26561.00565.00557.00564.00188600105951300
2016-09-23558.00561.00554.00559.00195400108972500
2016-09-21547.00565.00538.00565.00312000172553400
2016-09-20548.00562.00548.00549.0017820098304200
2016-09-16551.00556.00548.00553.0017290095335500
2016-09-15554.00559.00545.00549.0016850092334600
2016-09-14550.00561.00549.00556.00188700104764500
2016-09-13561.00568.00556.00557.009190051442000
2016-09-12556.00562.00552.00560.0015240084947700
2016-09-09566.00569.00561.00562.0014340080935500
2016-09-08570.00570.00562.00567.007830044374000
2016-09-07565.00568.00560.00568.0012780072168300
2016-09-06567.00573.00563.00572.0011360064670000
2016-09-05569.00571.00565.00565.0011490065255100
2016-09-02571.00571.00560.00565.00202500114300900
2016-09-01577.00580.00567.00573.0015990091464500
2016-08-31575.00585.00570.00582.00243400140583700
2016-08-30570.00574.00568.00573.008660049481100
2016-08-29578.00580.00567.00573.00228600130722600
2016-08-26578.00578.00568.00571.0016240092900500
2016-08-25585.00585.00575.00582.0013530078357500
2016-08-24587.00588.00582.00583.0010870063463000
2016-08-23587.00590.00577.00584.00181700105964200
2016-08-22584.00594.00579.00592.00174700102692500
2016-08-19583.00585.00578.00584.0013700079779100
2016-08-18575.00596.00570.00584.00476500280166600
2016-08-17569.00584.00563.00582.00221000127863800
2016-08-16575.00580.00569.00569.00198100113523200
2016-08-15580.00581.00574.00575.009450054630500
2016-08-12582.00583.00570.00579.00233400134759900
2016-08-10589.00589.00577.00581.00248600144471600
2016-08-09569.00590.00566.00589.00577400335927700
2016-08-08565.00572.00559.00568.00330700187093100
2016-08-05563.00566.00551.00555.00411600229444400
2016-08-04564.00568.00556.00561.00624700350870300
2016-08-03562.00568.00555.00564.00413700232790900
2016-08-02554.00570.00548.00568.00485700274826700
2016-08-01550.00557.00537.00555.00327800179918100
2016-07-29540.00558.00529.00554.00779000424380700
2016-07-28518.00525.00514.00520.00340400177296500
2016-07-27528.00529.00513.00519.00481100249679200
2016-07-26532.00539.00524.00524.00243700128363000
2016-07-25531.00535.00525.00532.00270200143409900
2016-07-22526.00528.00520.00524.0017800093296900
2016-07-21539.00539.00527.00536.0016090085742900
2016-07-20534.00534.00522.00532.0016780088585200
2016-07-19533.00538.00527.00533.0016190086073000
2016-07-15533.00533.00523.00528.00234000123453100
2016-07-14530.00535.00524.00531.00213500113520200
2016-07-13535.00536.00524.00528.0014540076905400
2016-07-12515.00527.00515.00522.0018990099232900
2016-07-11495.00511.00494.00508.0018310092402400
2016-07-08500.00500.00484.00487.0020160098768400
2016-07-07499.00507.00494.00497.00282900141741900
2016-07-06498.00501.00489.00499.00397200197439900
2016-07-05504.00505.00495.00501.00308700154648100
2016-07-04495.00509.00493.00504.00253100127452700
2016-07-01487.00504.00485.00497.00322800160226700
2016-06-30500.00502.00484.00484.00256200125541900
2016-06-29489.00493.00478.00491.00231800112886300
2016-06-28485.00488.00474.00484.00244000117877000
2016-06-27479.00495.00479.00493.00286300139975500
2016-06-24518.00520.00470.00474.00520200255892100
2016-06-23522.00522.00514.00518.00451000233730400
2016-06-22527.00529.00520.00524.00366500192065100
2016-06-21523.00530.00511.00530.00405300211054100
2016-06-20528.00529.00520.00527.00355000186178500
2016-06-17517.00529.00517.00522.00805400421199200
2016-06-16520.00521.00509.00512.00375500192899200
2016-06-15528.00537.00526.00526.00373400198292900
2016-06-14527.00532.00520.00528.00314700165742400
2016-06-13541.00541.00525.00527.00310100164744600
2016-06-10548.00548.00539.00543.00477400259667900
2016-06-09545.00548.00537.00539.00361300195954400
2016-06-08546.00548.00537.00548.00455400247919300
2016-06-07526.00544.00523.00544.00727600389541900
2016-06-06503.00515.00503.00513.00284400145069600
2016-06-03503.00519.00503.00516.00327000167968300
2016-06-02506.00513.00499.00502.00300300151683400
2016-06-01507.00515.00502.00510.00255800130660800
2016-05-31505.00511.00502.00506.00709800359314900
2016-05-30484.00488.00475.00481.00285000136950000
2016-05-27495.00495.00482.00484.0019310093895900
2016-05-26499.00499.00492.00492.0010790053409800
2016-05-25497.00497.00491.00493.008430041611700
2016-05-24487.00491.00484.00488.0011340055336900
2016-05-23486.00491.00479.00487.007820037952900
2016-05-20486.00489.00482.00487.007770037815800
2016-05-19491.00492.00482.00487.0018830091516500
2016-05-18488.00495.00485.00488.0013820067498900
2016-05-17485.00492.00482.00490.0019690096101600
2016-05-16487.00493.00480.00483.00223700108633700
2016-05-13497.00499.00484.00487.00288300141053700
2016-05-12500.00508.00496.00499.00335600168163600
2016-05-11504.00511.00501.00511.00626100317729400
2016-05-10511.00513.00492.00498.001239500620989200
2016-05-09436.00446.00436.00444.00264000116641800
2016-05-06436.00440.00427.00431.00260700112549700
2016-05-02433.00439.00431.00432.00312200135307300
2016-04-28460.00468.00444.00445.00494100224397300
2016-04-27470.00471.00461.00461.00270000125321400
2016-04-26472.00472.00461.00469.0019860092498600
2016-04-25477.00477.00468.00472.0014220067156800
2016-04-22464.00473.00464.00473.0016700078407600
2016-04-21475.00475.00468.00469.0012590059165800
2016-04-20469.00470.00462.00467.0017880083542300
2016-04-19462.00471.00459.00468.0020220094308100
2016-04-18454.00459.00448.00454.0018780085199800
2016-04-15467.00471.00461.00462.0017960083589800
2016-04-14467.00474.00467.00471.00216300101679700
2016-04-13458.00465.00453.00459.00257800118431800
2016-04-12447.00461.00447.00455.0013390061052000
2016-04-11453.00453.00440.00450.0020470091799600
2016-04-08442.00463.00441.00455.0020470092888400
2016-04-07453.00460.00449.00449.0020660093629800
2016-04-06451.00461.00451.00452.0015990072647500
2016-04-05469.00470.00453.00453.0017710081449800
2016-04-04471.00479.00465.00473.0021020099227900
2016-04-01487.00487.00467.00467.00310800147280700
2016-03-31503.00507.00487.00487.00264100130516700
2016-03-30516.00516.00501.00504.00387900195881200
2016-03-29504.00519.00503.00517.0016050082536600
2016-03-28519.00519.00502.00511.00313500160207000
2016-03-25512.00516.00509.00513.0016520084735200
2016-03-24512.00520.00505.00508.0017150087646900
2016-03-23513.00528.00508.00513.00252800131288200
2016-03-22510.00521.00508.00515.00197500101533000
2016-03-18505.00511.00495.00502.00233800117022300
2016-03-17505.00517.00503.00506.0015920080974600

   ※ 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