[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 
2017-11-17861.00871.00860.00863.00214500185349300
2017-11-16850.00866.00845.00861.00235900202442400
2017-11-15888.00888.00855.00856.00508500440136000
2017-11-14894.00898.00889.00897.00390500349328100
2017-11-13896.00901.00890.00895.00387100346864900
2017-11-10894.00906.00890.00900.00369600332802200
2017-11-09907.00918.00891.00903.00459900416829300
2017-11-08905.00907.00898.00904.00270100243752400
2017-11-07902.00904.00891.00904.00437100393231500
2017-11-06896.00904.00887.00902.00358000321560500
2017-11-02900.00903.00884.00903.00584800524764600
2017-11-01910.00914.00890.00902.00800700721840900
2017-10-31962.00974.00955.00968.00259300251038600
2017-10-30951.00966.00946.00962.00524600503651200
2017-10-27951.00952.00942.00951.00216800205481900
2017-10-26942.00950.00940.00945.00202500191454700
2017-10-25938.00946.00934.00937.00337000316779200
2017-10-24933.00937.00921.00936.00213000198881100
2017-10-23928.00935.00923.00935.00216900201982500
2017-10-20906.00920.00905.00918.00203200186054500
2017-10-19907.00916.00905.00915.00240000219189200
2017-10-18912.00913.00901.00906.00180500163458100
2017-10-17914.00918.00910.00918.00148600136003500
2017-10-16905.00916.00903.00912.00218900199633900
2017-10-13900.00912.00900.00910.00205500186589300
2017-10-12903.00903.00892.00902.00212200190904400
2017-10-11906.00906.00896.00903.00154700139529200
2017-10-10900.00908.00896.00908.00166500150261600
2017-10-06909.00911.00898.00902.00126800114494600
2017-10-05912.00915.00907.00908.00175000159256100
2017-10-04930.00930.00916.00916.00190800175730000
2017-10-03918.00923.00911.00921.00283700260308100
2017-10-02922.00924.00913.00916.00159700146568400
2017-09-29912.00922.00901.00917.00220100201914600
2017-09-28907.00910.00892.00910.00263200237708900
2017-09-27898.00905.00881.00904.00247400221681900
2017-09-26899.00906.00886.00906.00241100216954300
2017-09-25900.00907.00898.00904.00215900194870400
2017-09-22895.00896.00888.00894.00208200185965100
2017-09-21894.00897.00885.00889.00199900177764800
2017-09-20876.00892.00876.00890.00266900236203100
2017-09-19877.00888.00865.00888.00413000363946200
2017-09-15875.00880.00870.00877.00270500237171600
2017-09-14885.00885.00868.00877.00257900226346500
2017-09-13880.00888.00876.00885.00176800156178800
2017-09-12887.00890.00873.00874.00229100200839000
2017-09-11863.00882.00858.00875.00237400207102900
2017-09-08861.00875.00856.00863.00262700227266100
2017-09-07876.00879.00869.00876.00139600122311700
2017-09-06854.00875.00846.00871.00160300138889200
2017-09-05871.00878.00857.00858.00237900205968000
2017-09-04897.00905.00872.00874.00234200206096400
2017-09-01890.00908.00887.00904.00217300195330500
2017-08-31886.00887.00868.00884.00367400323222200
2017-08-30886.00890.00879.00887.00120800106863600
2017-08-29885.00886.00878.00882.00146300128903600
2017-08-28893.00898.00887.00892.00165300147361000
2017-08-25884.00892.00878.00889.00181000160397600
2017-08-24886.00889.00878.00878.00124700110054200
2017-08-23893.00908.00882.00886.00211500188037200
2017-08-22869.00882.00868.00880.00156600137347500
2017-08-21865.00881.00865.00878.00244200213736800
2017-08-18853.00871.00853.00863.00338800292339700
2017-08-17880.00883.00867.00875.00292600256458300
2017-08-16891.00903.00886.00886.00382300340773300
2017-08-15891.00900.00884.00896.00218300195253400
2017-08-14884.00889.00872.00881.00187700165633900
2017-08-10893.00904.00888.00890.00283500253309600
2017-08-09904.00907.00883.00893.00277200247472200
2017-08-08901.00914.00901.00914.00202200183921500
2017-08-07904.00906.00892.00904.00266000239596500
2017-08-04886.00906.00881.00902.00318000285612400
2017-08-03885.00891.00876.00890.00401900356139800
2017-08-02895.00898.00875.00879.00665400586742900
2017-08-01927.00936.00880.00892.00837400756951100
2017-07-31993.001002.00977.00987.00599100591033400
2017-07-28996.001000.00986.00992.00327700325153500
2017-07-271000.001008.00997.001002.00263800264236400
2017-07-26990.001007.00986.001005.00357900356338000
2017-07-251003.001003.00990.00996.00196600195602800
2017-07-241009.001012.00996.001001.00206400206836200
2017-07-211002.001012.00999.001009.00226900228573200
2017-07-20999.001009.00995.001002.00254300254615700
2017-07-191006.001008.00997.001002.00161000161478800
2017-07-181006.001017.001005.001010.00151100152575800
2017-07-141009.001024.001006.001011.00186500189483000
2017-07-131011.001016.001002.001007.00123200124325200
2017-07-121020.001027.001006.001006.00209000211683000
2017-07-11994.001023.00994.001020.00310200314832500
2017-07-101006.001015.00993.00995.00225900225978100
2017-07-07989.001009.00987.00994.00256200255476800
2017-07-061012.001015.00998.001001.00236200237220600
2017-07-051009.001018.001006.001012.00303900307365200
2017-07-041022.001023.001005.001010.00378500382159400
2017-07-031034.001053.001024.001026.00391500404157600
2017-06-301015.001048.001003.001048.00715500736601700
2017-06-291006.001022.00984.001021.00756300758434400
2017-06-281031.001039.001014.001016.00340800349599500
2017-06-271035.001052.001034.001037.00313600325864000
2017-06-261050.001064.001043.001043.00239000251150800
2017-06-231059.001069.001043.001045.00280500295122100
2017-06-221056.001079.001056.001058.00270400288256600
2017-06-211060.001071.001056.001056.00268900285871800
2017-06-201050.001078.001050.001070.00504600538269600
2017-06-191026.001049.001025.001045.00574100597286900
2017-06-161012.001042.001012.001042.00727300752063100
2017-06-151013.001019.001000.001008.00476500481045600
2017-06-141027.001039.001012.001013.00501400513660700
2017-06-131015.001044.001000.001027.0011182001144452700
2017-06-12950.00995.00948.00990.00920400903122100
2017-06-09902.00907.00890.00898.00380400342408900
2017-06-08915.00925.00906.00917.00203700186933800
2017-06-07914.00928.00914.00923.00137300126707400
2017-06-06948.00948.00922.00922.00276500258519900
2017-06-05935.00944.00929.00939.00189300177523700
2017-06-02927.00940.00922.00938.00288100269654200
2017-06-01909.00930.00909.00923.00157300145135700
2017-05-31907.00917.00902.00913.00148700135632900
2017-05-30906.00914.00899.00910.00142200129109600
2017-05-29905.00913.00904.00907.006760061410200
2017-05-26925.00925.00905.00906.00202600184471800
2017-05-25922.00929.00918.00926.00221900205285500
2017-05-24924.00925.00914.00922.00197300181566200
2017-05-23923.00928.00917.00920.00127200117365700
2017-05-22917.00923.00914.00919.00136700125682600
2017-05-19913.00915.00904.00914.00209600190821800
2017-05-18911.00917.00908.00911.00147200134131400
2017-05-17918.00929.00918.00926.00219100202542900
2017-05-16924.00936.00918.00925.00378700350330700
2017-05-15921.00927.00910.00912.00311800285923500
2017-05-12910.00926.00909.00921.00292400268652300
2017-05-11920.00935.00911.00926.00504000467077800
2017-05-10850.00925.00849.00923.0011938001071718200
2017-05-09824.00829.00821.00824.00264100217983300
2017-05-08821.00824.00812.00823.00403900330765500
2017-05-02792.00810.00792.00810.00380500306084800
2017-05-01779.00793.00777.00791.00280600220586300
2017-04-28780.00782.00774.00780.00185900144724000
2017-04-27773.00780.00767.00779.00225300174894300
2017-04-26765.00773.00760.00773.00328500252664900
2017-04-25754.00763.00747.00760.00225000170218700
2017-04-24757.00757.00746.00753.00208200156236800
2017-04-21740.00746.00736.00744.00258000191394200
2017-04-20739.00739.00732.00735.00215500158596300
2017-04-19733.00740.00728.00738.00224000164907400
2017-04-18731.00736.00726.00734.00332400242931100
2017-04-17732.00733.00724.00731.00246600179590200
2017-04-14734.00736.00729.00735.00206900151780300
2017-04-13742.00742.00727.00736.00294700215848900
2017-04-12760.00760.00740.00744.00355500266559800
2017-04-11765.00768.00756.00760.00316700240799500
2017-04-10765.00769.00757.00767.00418300320202700
2017-04-07753.00767.00750.00762.00486200369349200
2017-04-06764.00766.00748.00752.00519000391376900
2017-04-05758.00772.00758.00769.00446400342251500
2017-04-04760.00760.00753.00758.00607200459246500
2017-04-03742.00757.00741.00752.00348200261190400
2017-03-31753.00760.00742.00742.00287200215284200
2017-03-30758.00760.00751.00753.00202100152525900
2017-03-29766.00769.00759.00762.00215000163916700
2017-03-28756.00770.00756.00770.00394100301714900
2017-03-27756.00758.00749.00751.00298900224798900
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

   ※ 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