[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 
2017-08-18589.00594.00582.00593.001032000608864000
2017-08-17595.00603.00592.00596.001042000621476000
2017-08-16587.00592.00583.00587.00562000330515000
2017-08-15589.00594.00584.00590.001014000598418000
2017-08-14585.00591.00580.00585.00955000559710000
2017-08-10596.00596.00588.00592.001100000651776000
2017-08-09604.00605.00592.00599.00969000578941000
2017-08-08610.00610.00598.00608.001605000970521000
2017-08-07608.00610.00593.00608.001556000935655000
2017-08-04608.00609.00599.00604.001234000745057000
2017-08-03634.00635.00605.00609.0020270001245754000
2017-08-02627.00643.00623.00633.0024530001559065000
2017-08-01640.00645.00613.00624.0030180001894525000
2017-07-31635.00641.00623.00624.0017260001086063000
2017-07-28631.00639.00621.00625.0017450001100356000
2017-07-27632.00635.00626.00631.001059000667682000
2017-07-26627.00637.00622.00632.0017260001090162000
2017-07-25632.00635.00624.00625.001318000828511000
2017-07-24638.00641.00632.00637.00970000616794000
2017-07-21648.00649.00638.00648.001200000774074000
2017-07-20628.00649.00624.00648.0024850001596914000
2017-07-19622.00642.00620.00632.0027760001753550000
2017-07-18609.00610.00604.00608.00998000606346000
2017-07-14600.00615.00600.00612.001223000747057000
2017-07-13600.00602.00590.00596.001134000675016000
2017-07-12601.00606.00596.00599.001185000711407000
2017-07-11603.00610.00601.00605.00949000574564000
2017-07-10600.00611.00600.00607.001502000909975000
2017-07-07586.00599.00581.00591.001015000601421000
2017-07-06592.00596.00589.00593.00841000499091000
2017-07-05584.00595.00582.00595.001426000840872000
2017-07-04591.00594.00581.00583.001239000728135000
2017-07-03578.00587.00577.00582.001169000682056000
2017-06-30560.00576.00558.00575.001284000730972000
2017-06-29552.00572.00549.00569.001614000909779000
2017-06-28546.00551.00543.00545.00586000320483000
2017-06-27546.00550.00543.00548.00786000429953000
2017-06-26543.00549.00542.00542.00524000285478000
2017-06-23545.00547.00538.00538.001032000558012000
2017-06-22547.00548.00539.00540.00834000452588000
2017-06-21553.00555.00546.00547.00847000465885000
2017-06-20558.00566.00557.00558.001349000757950000
2017-06-19535.00552.00533.00551.001223000667733000
2017-06-16537.00538.00531.00535.001534000819439000
2017-06-15546.00546.00534.00534.001494000803858000
2017-06-14562.00562.00549.00549.001428000792182000
2017-06-13558.00568.00556.00564.001505000849346000
2017-06-12558.00563.00557.00558.00868000485827000
2017-06-09566.00567.00556.00559.001315000739128000
2017-06-08568.00573.00562.00563.001519000861247000
2017-06-07556.00566.00548.00565.001130000633004000
2017-06-06562.00564.00556.00558.00935000523291000
2017-06-05565.00566.00557.00561.001101000618502000
2017-06-02558.00570.00557.00569.0024000001357997000
2017-06-01544.00551.00542.00549.001579000864995000
2017-05-31541.00547.00538.00541.001605000869951000
2017-05-30525.00543.00521.00542.001630000870881000
2017-05-29535.00535.00523.00525.00641000338714000
2017-05-26532.00539.00529.00532.0021330001138264000
2017-05-25523.00532.00521.00526.0019700001039040000
2017-05-24523.00529.00521.00522.00955000500354000
2017-05-23518.00521.00514.00515.001075000555731000
2017-05-22514.00517.00511.00516.00585000301175000
2017-05-19509.00515.00506.00513.001209000617559000
2017-05-18507.00513.00503.00512.001580000803747000
2017-05-17528.00528.00518.00521.001205000628547000
2017-05-16537.00537.00528.00531.001019000541116000
2017-05-15532.00533.00523.00527.00949000499025000
2017-05-12535.00538.00528.00536.001748000933907000
2017-05-11535.00541.00532.00538.0019680001057059000
2017-05-10526.00539.00510.00531.0062520003294607000
2017-05-09570.00571.00546.00551.0025620001418639000
2017-05-08569.00572.00560.00569.001628000920718000
2017-05-02555.00562.00552.00560.001126000628579000
2017-05-01554.00560.00552.00555.001291000717690000
2017-04-28561.00561.00548.00550.0018240001007600000
2017-04-27557.00570.00557.00562.001769000997213000
2017-04-26551.00562.00551.00557.0022910001275981000
2017-04-25516.00535.00516.00534.001782000941397000
2017-04-24518.00522.00512.00514.001123000578123000
2017-04-21507.00515.00505.00513.001578000806476000
2017-04-20489.00503.00488.00499.001601000797829000
2017-04-19485.00487.00477.00484.001560000752559000
2017-04-18496.00498.00488.00492.00909000447742000
2017-04-17491.00493.00486.00490.001250000611149000
2017-04-14507.00509.00498.00498.00751000377450000
2017-04-13508.00508.00497.00506.001271000637614000
2017-04-12512.00518.00505.00518.001504000771327000
2017-04-11522.00526.00517.00520.001049000545965000
2017-04-10530.00534.00520.00528.001196000631186000
2017-04-07523.00531.00520.00524.0021940001152271000
2017-04-06532.00534.00516.00518.0020220001056401000
2017-04-05546.00550.00536.00541.001622000877326000
2017-04-04560.00560.00539.00546.001357000741836000
2017-04-03577.00577.00560.00564.001393000787257000
2017-03-31592.00595.00580.00580.00877000514304000
2017-03-30594.00598.00588.00590.00707000419749000
2017-03-29597.00599.00588.00592.00682000404071000
2017-03-28592.00599.00592.00595.001018000605295000
2017-03-27586.00586.00581.00584.00714000416282000
2017-03-24589.00597.00586.00593.00749000443288000
2017-03-23586.00587.00581.00583.00555000324097000
2017-03-22593.00593.00585.00586.00951000559190000
2017-03-21614.00614.00607.00608.00579000352673000
2017-03-17621.00621.00613.00616.00787000484575000
2017-03-16611.00626.00609.00621.001197000741332000
2017-03-15618.00623.00610.00613.00950000583472000
2017-03-14630.00630.00623.00628.00840000526362000
2017-03-13641.00642.00629.00631.00896000567091000
2017-03-10637.00646.00637.00641.0018530001185964000
2017-03-09612.00630.00612.00628.0018120001131782000
2017-03-08606.00607.00598.00603.00668000402264000
2017-03-07612.00612.00600.00602.001173000706686000
2017-03-06604.00616.00599.00614.001013000618247000
2017-03-03620.00622.00606.00608.001005000615812000
2017-03-02620.00629.00617.00619.001102000685436000
2017-03-01606.00611.00601.00608.001033000627553000
2017-02-28605.00612.00604.00605.00861000522614000
2017-02-27600.00606.00592.00598.00793000474595000
2017-02-24615.00615.00606.00606.001001000609698000
2017-02-23629.00629.00615.00619.00894000553263000
2017-02-22639.00639.00627.00629.00750000473234000
2017-02-21630.00640.00630.00634.00774000492236000
2017-02-20631.00639.00627.00628.001144000723893000
2017-02-17629.00635.00627.00630.00767000483564000
2017-02-16625.00639.00625.00637.001086000688976000
2017-02-15622.00640.00619.00624.001547000974994000
2017-02-14613.00623.00613.00614.001307000807289000
2017-02-13619.00620.00608.00610.0016390001005516000
2017-02-10591.00618.00588.00615.0033820002047990000
2017-02-09582.00594.00580.00589.0046250002712678000
2017-02-08533.00543.00531.00542.00668000358821000
2017-02-07541.00544.00536.00538.00676000365024000
2017-02-06552.00554.00544.00546.00482000264003000
2017-02-03546.00553.00546.00549.00622000341471000
2017-02-02561.00562.00544.00546.00726000401191000
2017-02-01544.00557.00541.00557.00496000273844000
2017-01-31544.00552.00544.00551.00539000296110000
2017-01-30560.00560.00554.00554.00606000336834000
2017-01-27570.00571.00562.00564.00784000442303000
2017-01-26573.00579.00567.00569.001129000644624000
2017-01-25553.00568.00551.00567.001225000686597000
2017-01-24552.00552.00543.00543.00555000303404000
2017-01-23552.00558.00545.00555.00797000441151000
2017-01-20561.00562.00553.00557.001044000582220000
2017-01-19546.00553.00544.00551.00912000500966000
2017-01-18533.00540.00528.00540.00554000296095000
2017-01-17544.00544.00534.00535.00633000340003000
2017-01-16551.00553.00540.00543.00631000343906000
2017-01-13551.00557.00551.00556.00465000257977000
2017-01-12554.00557.00547.00556.00605000335096000
2017-01-11558.00563.00556.00557.00644000359575000
2017-01-10565.00567.00556.00559.00830000465276000
2017-01-06568.00570.00563.00566.00719000407110000
2017-01-05585.00586.00574.00578.00875000506351000
2017-01-04570.00585.00570.00585.001250000726253000
2016-12-30560.00569.00559.00567.00848000478650000
2016-12-29565.00568.00561.00566.001007000569025000
2016-12-28566.00571.00562.00569.00941000533469000
2016-12-27553.00565.00550.00565.001181000662569000
2016-12-26567.00570.00554.00554.00895000501003000
2016-12-22550.00562.00548.00559.001687000938639000
2016-12-21553.00553.00544.00544.00486000266333000
2016-12-20549.00552.00545.00549.00511000280172000
2016-12-19549.00552.00545.00550.00720000395356000
2016-12-16545.00555.00544.00551.001610000886183000
2016-12-15537.00545.00537.00540.00718000388119000
2016-12-14540.00540.00531.00533.00445000237398000
2016-12-13526.00540.00523.00538.00811000431502000
2016-12-12546.00548.00531.00536.00830000446374000
2016-12-09545.00549.00542.00546.00958000522162000
2016-12-08538.00544.00537.00544.00998000540847000
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

   ※ 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