[7242 東証1部] KYB 日足 時系列データ

[7242 東証1部] KYB (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07535.00539.00533.00536.00638000341694000
2016-12-06529.00534.00526.00533.001436000762680000
2016-12-05521.00526.00520.00523.00697000364508000
2016-12-02526.00529.00523.00528.001082000569849000
2016-12-01525.00530.00522.00525.001715000901872000
2016-11-30515.00520.00514.00520.001044000541350000
2016-11-29513.00513.00511.00513.00481000246160000
2016-11-28517.00518.00510.00517.00650000334484000
2016-11-25508.00521.00508.00517.001217000628164000
2016-11-24508.00510.00503.00506.00922000466755000
2016-11-22510.00512.00506.00508.00704000358009000
2016-11-21522.00525.00512.00514.00792000409523000
2016-11-18511.00520.00511.00520.001545000798929000
2016-11-17501.00509.00499.00506.00796000402253000
2016-11-16502.00508.00501.00505.00785000396627000
2016-11-15502.00508.00499.00503.00996000500749000
2016-11-14489.00501.00488.00498.001170000581583000
2016-11-11476.00490.00476.00489.002019000978192000
2016-11-10472.00475.00463.00472.001305000612446000
2016-11-09477.00483.00434.00440.001718000786133000
2016-11-08481.00484.00469.00475.001093000519837000
2016-11-07463.00470.00463.00464.00504000234701000
2016-11-04463.00463.00455.00463.00749000344825000
2016-11-02476.00476.00470.00471.00551000259880000
2016-11-01481.00481.00475.00477.00558000266271000
2016-10-31476.00482.00474.00481.00631000302605000
2016-10-28470.00481.00467.00479.001172000559441000
2016-10-27469.00471.00464.00467.00636000297000000
2016-10-26474.00476.00468.00469.00803000377544000
2016-10-25476.00479.00473.00477.001062000505826000
2016-10-24473.00478.00471.00477.00417000198110000
2016-10-21478.00478.00474.00475.00514000244535000
2016-10-20471.00477.00471.00477.00758000359956000
2016-10-19474.00478.00464.00476.00908000428598000
2016-10-18474.00480.00474.00476.00997000475849000
2016-10-17473.00480.00469.00478.001141000544737000
2016-10-14468.00477.00466.00473.001461000689699000
2016-10-13461.00468.00460.00467.001060000492423000
2016-10-12457.00462.00454.00456.00813000372304000
2016-10-11465.00470.00462.00464.00573000266880000
2016-10-07464.00467.00460.00466.00639000296032000
2016-10-06473.00474.00464.00465.001094000513145000
2016-10-05456.00471.00456.00468.001757000818656000
2016-10-04453.00458.00448.00452.001260000570981000
2016-10-03451.00452.00442.00445.00977000437259000
2016-09-30445.00451.00437.00449.001080000481249000
2016-09-29447.00455.00444.00452.001271000573294000
2016-09-28443.00445.00440.00444.00815000361175000
2016-09-27442.00450.00437.00450.001243000553130000
2016-09-26441.00446.00440.00444.00848000376165000
2016-09-23435.00441.00429.00441.00718000314030000
2016-09-21422.00434.00415.00433.00742000315776000
2016-09-20417.00429.00416.00421.00836000352793000
2016-09-16420.00424.00415.00419.001022000428666000
2016-09-15418.00423.00412.00414.00996000414174000
2016-09-14428.00428.00415.00416.00944000397786000
2016-09-13437.00437.00429.00431.00420000181552000
2016-09-12437.00438.00428.00436.00742000321309000
2016-09-09442.00447.00440.00442.001313000582380000
2016-09-08442.00443.00439.00441.00680000300181000
2016-09-07430.00442.00427.00442.00899000392025000
2016-09-06433.00437.00431.00435.00550000239243000
2016-09-05439.00440.00434.00437.00506000221409000
2016-09-02435.00437.00430.00436.001163000505041000
2016-09-01423.00435.00419.00434.001339000576380000
2016-08-31417.00420.00415.00420.00753000314714000
2016-08-30404.00415.00402.00415.00624000255986000
2016-08-29404.00406.00400.00403.00833000336067000
2016-08-26397.00398.00391.00396.00475000187727000
2016-08-25401.00402.00393.00397.00633000251723000
2016-08-24404.00407.00400.00402.00539000217034000
2016-08-23401.00402.00395.00399.00775000309069000
2016-08-22416.00416.00403.00405.00733000298442000
2016-08-19406.00417.00406.00414.001049000432363000
2016-08-18398.00407.00398.00403.00823000331741000
2016-08-17388.00405.00388.00403.001039000415000000
2016-08-16389.00393.00386.00387.00616000239205000
2016-08-15388.00393.00387.00391.00427000166877000
2016-08-12394.00396.00383.00395.001026000399846000
2016-08-10398.00398.00389.00393.00794000311604000
2016-08-09394.00403.00388.00402.001658000660010000
2016-08-08379.00400.00378.00394.0029970001174102000
2016-08-05362.00366.00354.00356.00921000331359000
2016-08-04342.00360.00342.00356.001134000401867000
2016-08-03348.00348.00340.00340.00710000243469000
2016-08-02363.00363.00353.00353.00608000217274000
2016-08-01362.00370.00359.00366.00639000233225000
2016-07-29365.00370.00358.00369.00763000278371000
2016-07-28360.00369.00356.00362.00787000285922000
2016-07-27353.00366.00352.00365.001267000456181000
2016-07-26352.00357.00346.00349.00662000231784000
2016-07-25361.00367.00359.00360.00767000277457000
2016-07-22355.00360.00350.00359.00983000350133000
2016-07-21365.00377.00359.00363.001116000408440000
2016-07-20353.00360.00352.00359.00853000304730000
2016-07-19362.00366.00356.00359.001644000595404000
2016-07-15353.00374.00351.00368.001419000519793000
2016-07-14354.00356.00346.00348.001018000356367000
2016-07-13356.00362.00349.00351.001127000399351000
2016-07-12335.00352.00335.00349.00992000344069000
2016-07-11325.00330.00325.00328.001091000358276000
2016-07-08327.00332.00318.00319.00602000194875000
2016-07-07319.00326.00318.00324.00989000319193000
2016-07-06315.00318.00308.00317.00821000257755000
2016-07-05325.00329.00321.00323.00760000246015000
2016-07-04334.00334.00325.00329.00849000278915000
2016-07-01335.00341.00327.00337.00999000335364000
2016-06-30330.00334.00325.00329.001403000462893000
2016-06-29321.00329.00317.00325.00778000252325000
2016-06-28323.00323.00308.00321.00999000316142000
2016-06-27344.00344.00318.00324.001059000342786000
2016-06-24377.00377.00339.00341.00940000333417000
2016-06-23363.00373.00363.00373.00334000123185000
2016-06-22364.00365.00359.00361.00371000134114000
2016-06-21358.00370.00357.00368.00485000176996000
2016-06-20355.00365.00355.00363.00576000208001000
2016-06-17340.00354.00340.00354.001623000568297000
2016-06-16342.00344.00335.00335.00669000225829000
2016-06-15337.00349.00337.00344.00548000188599000
2016-06-14351.00354.00340.00343.00955000328777000
2016-06-13363.00363.00352.00352.00566000201259000
2016-06-10370.00371.00364.00371.00901000332317000
2016-06-09379.00379.00370.00374.00544000203327000
2016-06-08381.00382.00375.00381.00449000170130000
2016-06-07379.00384.00378.00382.00505000192761000
2016-06-06368.00379.00366.00377.00699000261374000
2016-06-03372.00378.00371.00378.00661000248501000
2016-06-02377.00377.00370.00374.00818000305522000
2016-06-01382.00387.00380.00384.00609000233821000
2016-05-31379.00389.00377.00389.00709000273462000
2016-05-30375.00380.00374.00379.00463000174462000
2016-05-27375.00375.00370.00373.00337000125803000
2016-05-26372.00376.00371.00374.00307000114665000
2016-05-25370.00370.00364.00368.00620000227385000
2016-05-24370.00370.00363.00364.00573000209284000
2016-05-23371.00372.00363.00370.00664000244219000
2016-05-20364.00377.00361.00375.00834000310614000
2016-05-19361.00370.00361.00366.00932000340688000
2016-05-18354.00360.00353.00356.00861000306841000
2016-05-17358.00360.00354.00359.00577000206275000
2016-05-16355.00361.00352.00354.00516000183705000
2016-05-13361.00361.00350.00356.00912000325308000
2016-05-12344.00360.00340.00359.001303000456607000
2016-05-11368.00368.00339.00346.002266000788316000
2016-05-10375.00377.00366.00370.001133000420306000
2016-05-09368.00372.00365.00372.00742000274107000
2016-05-06364.00370.00358.00368.00930000338261000
2016-05-02368.00370.00352.00356.001213000435759000
2016-04-28382.00387.00372.00372.002159000818766000
2016-04-27372.00380.00364.00379.0030220001131918000
2016-04-26348.00352.00344.00348.00616000214431000
2016-04-25356.00356.00350.00352.00448000157814000
2016-04-22343.00352.00339.00352.00552000191612000
2016-04-21342.00348.00340.00345.00897000308622000
2016-04-20341.00342.00335.00337.00798000270166000
2016-04-19333.00343.00331.00337.00611000205892000
2016-04-18326.00333.00325.00326.00753000246742000
2016-04-15339.00344.00338.00342.00655000223685000
2016-04-14335.00346.00334.00346.00998000340674000
2016-04-13320.00332.00320.00330.00707000231679000
2016-04-12313.00320.00313.00316.00723000228945000
2016-04-11311.00316.00303.00313.00704000217373000
2016-04-08303.00320.00300.00316.00814000253014000
2016-04-07301.00313.00299.00310.001278000393356000
2016-04-06301.00306.00298.00303.00954000288953000
2016-04-05312.00314.00302.00303.00850000259179000
2016-04-04318.00321.00311.00316.00686000216350000
2016-04-01333.00333.00317.00319.001007000324503000
2016-03-31324.00337.00324.00333.00946000314185000
2016-03-30333.00333.00321.00323.00414000134751000
2016-03-29327.00335.00324.00334.00849000281653000
2016-03-28328.00335.00323.00334.001079000354695000
2016-03-25323.00327.00315.00324.00788000254222000
2016-03-24326.00326.00321.00324.00477000154480000
2016-03-23332.00334.00325.00326.00653000213599000
2016-03-22335.00337.00329.00331.00466000154727000
2016-03-18329.00333.00322.00328.00980000320426000
2016-03-17332.00336.00325.00329.00587000193998000
2016-03-16325.00331.00324.00329.00779000255762000
2016-03-15332.00334.00327.00329.00756000250001000
2016-03-14329.00336.00328.00332.00865000286704000
2016-03-11317.00326.00313.00324.001550000496793000
2016-03-10311.00316.00309.00315.00588000184571000
2016-03-09309.00313.00303.00306.00565000173075000
2016-03-08322.00326.00312.00317.00861000273656000
2016-03-07323.00327.00319.00321.00929000298894000
2016-03-04308.00324.00307.00322.001219000388947000
2016-03-03299.00308.00299.00306.00714000217161000
2016-03-02292.00301.00292.00300.001089000325581000
2016-03-01288.00289.00281.00284.00900000255687000
2016-02-29301.00303.00290.00290.001163000344040000
2016-02-26294.00298.00290.00295.001088000320717000
2016-02-25292.00296.00287.00294.001224000357605000
2016-02-24289.00295.00284.00290.001168000336792000
2016-02-23295.00299.00290.00292.00564000165650000
2016-02-22290.00300.00288.00294.00402000118482000
2016-02-19297.00299.00290.00293.00563000165413000
2016-02-18301.00305.00295.00301.00736000220955000
2016-02-17290.00298.00287.00294.001216000356751000
2016-02-16277.00295.00275.00290.001569000453643000
2016-02-15278.00279.00271.00277.001540000423541000
2016-02-12269.00276.00263.00264.001399000376479000
2016-02-10287.00294.00275.00281.001510000426121000
2016-02-09292.00297.00286.00287.001420000411974000
2016-02-08297.00305.00292.00303.00914000273586000
2016-02-05297.00302.00293.00300.001289000382451000
2016-02-04301.00303.00296.00299.001095000328060000
2016-02-03310.00311.00301.00301.002622000803889000
2016-02-02335.00345.00330.00339.001188000401289000
2016-02-01349.00354.00346.00351.00902000314998000
2016-01-29331.00349.00327.00343.00979000330414000
2016-01-28335.00335.00326.00329.00722000238584000
2016-01-27328.00336.00325.00336.001041000345385000
2016-01-26328.00328.00320.00320.00641000207183000
2016-01-25334.00334.00323.00332.00923000304057000
2016-01-22316.00327.00312.00326.001004000320527000
2016-01-21310.00319.00300.00301.00870000268519000
2016-01-20325.00326.00308.00310.001009000317504000
2016-01-19318.00332.00318.00327.00606000196858000
2016-01-18318.00327.00316.00324.00498000160413000
2016-01-15338.00343.00326.00329.00932000308523000
2016-01-14329.00333.00326.00330.00918000302186000
2016-01-13338.00346.00337.00341.00633000215489000
2016-01-12341.00343.00329.00332.00880000293924000
2016-01-08344.00350.00341.00345.001053000363190000
2016-01-07357.00359.00347.00348.00847000298178000
2016-01-06360.00366.00357.00361.001134000409306000
2016-01-05360.00368.00356.00362.00967000351195000
2016-01-04360.00369.00358.00361.00848000306981000
2015-12-30370.00376.00367.00368.00758000281805000
2015-12-29365.00366.00355.00366.00777000281232000
2015-12-28355.00366.00354.00362.00983000356182000
2015-12-25358.00361.00349.00354.001828000645471000
2015-12-24370.00371.00362.00363.001477000540510000
2015-12-22379.00379.00370.00372.00984000366715000
2015-12-21380.00380.00374.00378.00867000326888000
2015-12-18382.00391.00379.00382.001773000680169000
2015-12-17390.00393.00383.00384.001115000430735000
2015-12-16385.00388.00383.00385.00704000271399000
2015-12-15389.00393.00379.00381.00872000334187000
2015-12-14385.00393.00383.00391.00872000338642000
2015-12-11389.00396.00389.00396.001012000396974000
2015-12-10393.00397.00386.00387.001074000418632000
2015-12-09397.00403.00396.00401.001339000535810000
2015-12-08403.00403.00394.00395.001203000476427000
2015-12-07401.00405.00397.00404.001464000588074000
2015-12-04400.00400.00391.00393.001085000427972000
2015-12-03401.00403.00396.00403.00837000335308000
2015-12-02398.00403.00397.00401.00993000397497000
2015-12-01391.00396.00388.00396.00696000274062000

   ※ 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