[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 
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
2016-03-16504.00509.00503.00504.0010080050915900
2016-03-15507.00511.00502.00507.0014140071723200
2016-03-14502.00511.00501.00507.0013240067085000
2016-03-11484.00495.00482.00494.0018130088451200
2016-03-10489.00493.00481.00491.0020420099741100
2016-03-09488.00495.00478.00483.00214800103921400
2016-03-08493.00502.00485.00488.00271500133515200
2016-03-07502.00502.00491.00493.0015020074373700
2016-03-04487.00504.00485.00500.00266900132888500
2016-03-03482.00492.00482.00489.0015520075766200
2016-03-02482.00489.00477.00485.00218900105910300
2016-03-01475.00480.00469.00477.00246000116769900
2016-02-29490.00494.00473.00473.00360800173565500
2016-02-26492.00494.00483.00485.00270100131883900
2016-02-25472.00483.00470.00480.00227800108665400
2016-02-24472.00475.00463.00469.00318400149536700
2016-02-23476.00483.00472.00473.0014050066870400
2016-02-22468.00477.00464.00470.0014610068709800
2016-02-19474.00477.00464.00471.0018230085574900
2016-02-18484.00489.00475.00477.00224300107620400
2016-02-17474.00483.00467.00474.00253900120448300
2016-02-16469.00486.00466.00474.00285800136404000
2016-02-15450.00475.00449.00471.00380500176895600
2016-02-12448.00448.00430.00431.00382300167655700
2016-02-10475.00482.00449.00457.00484500224698500
2016-02-09493.00494.00476.00477.00340000164058000
2016-02-08495.00512.00493.00509.00353000178110000
2016-02-05492.00498.00486.00495.00329300162070500
2016-02-04493.00498.00489.00492.00227100111941100
2016-02-03505.00505.00490.00495.00418600206862100
2016-02-02498.00512.00492.00507.00473900239541800
2016-02-01520.00521.00495.00499.00866700436132500
2016-01-29530.00539.00519.00535.00412500219038000
2016-01-28529.00537.00526.00530.00358000190332800
2016-01-27525.00528.00522.00528.00205900108251400
2016-01-26527.00527.00515.00515.00224400116712400
2016-01-25516.00533.00514.00530.00338300177977600
2016-01-22499.00509.00494.00509.00298800149930100
2016-01-21495.00508.00483.00483.00463800231398600
2016-01-20508.00514.00495.00495.00302800152639200
2016-01-19504.00513.00503.00507.00264900134630900
2016-01-18505.00507.00499.00504.00259300130674600
2016-01-15520.00525.00507.00509.00267400137600900
2016-01-14507.00519.00504.00517.00279100142638900
2016-01-13513.00528.00513.00517.00320100166100500
2016-01-12519.00520.00506.00507.00249300127702800
2016-01-08520.00529.00518.00523.00231200121061600
2016-01-07538.00538.00522.00523.00238800126261400
2016-01-06542.00546.00536.00538.00289500156038000
2016-01-05539.00547.00537.00540.00280400151830200
2016-01-04544.00555.00537.00538.00307600167356500
2015-12-30545.00557.00544.00546.00353700194512400
2015-12-29532.00544.00530.00543.00226500122104200
2015-12-28520.00536.00520.00534.00225800119724400
2015-12-25520.00521.00514.00518.00208900108108400
2015-12-24525.00529.00521.00521.00212300111101200
2015-12-22529.00531.00524.00524.00194700102433900
2015-12-21533.00535.00524.00529.00329700174127400
2015-12-18534.00548.00533.00535.00341100183597000
2015-12-17541.00541.00532.00533.00379500203661800
2015-12-16529.00536.00527.00531.00248500132123200
2015-12-15539.00540.00525.00525.00297600158083700
2015-12-14539.00542.00531.00536.00323300173362300
2015-12-11556.00556.00541.00545.00432700237975800
2015-12-10550.00561.00548.00550.00276100152790600
2015-12-09558.00560.00552.00554.00274300152292300
2015-12-08562.00566.00557.00564.00210000118002500
2015-12-07568.00569.00560.00560.00332200187471100
2015-12-04550.00562.00550.00557.00445200247556800
2015-12-03565.00569.00555.00566.00360900202592200
2015-12-02571.00572.00562.00570.0016290092674700
2015-12-01565.00576.00561.00574.00247200141112900
2015-11-30575.00576.00566.00569.00221700126496900
2015-11-27580.00580.00573.00578.00193300111564200
2015-11-26576.00579.00574.00576.00224900129751200

   ※ 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