[7709 東証1部] クボテック 日足 時系列データ

[7709 東証1部] クボテック (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18581.00585.00580.00585.003210018695900
2017-12-15577.00580.00575.00579.0078004502700
2017-12-14574.00582.00573.00581.00105006067400
2017-12-13583.00583.00576.00580.001810010505500
2017-12-12585.00586.00581.00583.00148008647500
2017-12-11580.00585.00580.00585.0074004315700
2017-12-08574.00583.00573.00581.00143008245700
2017-12-07583.00587.00582.00584.0080004666700
2017-12-06580.00592.00575.00578.002800016359500
2017-12-05587.00589.00572.00576.002480014405100
2017-12-04581.00588.00577.00585.002080012160600
2017-12-01584.00584.00578.00581.00114006623100
2017-11-30570.00579.00569.00575.001760010104400
2017-11-29577.00578.00567.00571.00169009676300
2017-11-28582.00583.00577.00578.00163009462700
2017-11-27584.00588.00583.00585.00159009307200
2017-11-24582.00588.00582.00586.0080004679500
2017-11-22587.00589.00584.00585.00166009729200
2017-11-21585.00587.00580.00582.00145008457600
2017-11-20574.00584.00574.00576.00128007399500
2017-11-17569.00577.00569.00575.00129007395800
2017-11-16566.00572.00565.00567.001790010162400
2017-11-15571.00577.00569.00572.002940016832600
2017-11-14581.00584.00579.00583.0095005518300
2017-11-13586.00586.00577.00584.00147008543100
2017-11-10585.00587.00576.00586.00162009436100
2017-11-09590.00593.00580.00589.003000017626300
2017-11-08589.00592.00581.00590.00153008979900
2017-11-07591.00604.00576.00588.003110018283900
2017-11-06594.00600.00592.00593.00157009346200
2017-11-02606.00606.00588.00598.003680021914000
2017-11-01590.00608.00586.00604.008470050467600
2017-10-31579.00583.00576.00583.00156009043000
2017-10-30574.00580.00573.00578.00135007783100
2017-10-27577.00578.00573.00576.0095005466500
2017-10-26565.00573.00563.00568.00111006288300
2017-10-25577.00578.00565.00569.002450013988100
2017-10-24580.00583.00573.00579.00129007459900
2017-10-23573.00580.00572.00578.0090005182700
2017-10-20577.00577.00573.00573.0072004138200
2017-10-19582.00582.00571.00577.00105006044600
2017-10-18572.00577.00571.00572.00135007737700
2017-10-17578.00584.00571.00573.002010011593800
2017-10-16584.00584.00574.00577.003510020294700
2017-10-13586.00586.00582.00585.0097005667900
2017-10-12584.00587.00582.00586.00149008706500
2017-10-11591.00591.00582.00583.00144008444800
2017-10-10582.00591.00582.00591.00154009046700
2017-10-06586.00589.00580.00584.00118006891800
2017-10-05583.00589.00581.00585.00141008255100
2017-10-04585.00587.00574.00583.002280013285300
2017-10-03585.00599.00580.00585.002460014448200
2017-10-02589.00589.00576.00578.002820016423400
2017-09-29571.00623.00569.00590.00188400111215900
2017-09-28565.00570.00553.00561.00156008778900
2017-09-27551.00564.00551.00562.00133007422400
2017-09-26559.00564.00554.00554.001820010152000
2017-09-25562.00564.00559.00560.001910010731800
2017-09-22558.00558.00551.00554.001880010421100
2017-09-21560.00563.00556.00558.002260012643300
2017-09-20559.00561.00554.00560.001920010704000
2017-09-19564.00570.00555.00559.002450013704000
2017-09-15576.00576.00550.00559.003880021706400
2017-09-14553.00605.00553.00566.0014470083588200
2017-09-13548.00566.00545.00556.002120011836800
2017-09-12542.00553.00534.00550.001940010595200
2017-09-11535.00545.00535.00538.00161008677300
2017-09-08535.00540.00524.00533.003060016309600
2017-09-07545.00549.00538.00539.00176009515800
2017-09-06546.00546.00536.00539.003100016752000
2017-09-05569.00571.00550.00550.004370024408500
2017-09-04586.00588.00568.00570.004360025123500
2017-09-01587.00599.00587.00590.002050012130400
2017-08-31585.00594.00585.00586.001930011355800
2017-08-30582.00590.00580.00585.003370019675100
2017-08-29576.00592.00573.00583.003630021138600
2017-08-28600.00602.00578.00582.0014190083636400
2017-08-25567.00658.00566.00609.00961100592873200
2017-08-24558.00561.00557.00558.0062003460400
2017-08-23557.00559.00555.00558.0053002952400
2017-08-22555.00558.00552.00552.0087004826500
2017-08-21561.00561.00555.00555.00118006574700
2017-08-18560.00561.00558.00560.00132007382200
2017-08-17563.00567.00562.00564.00145008162700
2017-08-16557.00565.00552.00562.00136007590200
2017-08-15562.00563.00553.00554.00121006751800
2017-08-14564.00564.00552.00558.001810010095700
2017-08-10562.00571.00557.00567.002070011725600
2017-08-09571.00571.00551.00562.003390019073900
2017-08-08574.00575.00570.00573.00158009032800
2017-08-07584.00584.00572.00575.00136007840700
2017-08-04580.00580.00579.00580.00147008515400
2017-08-03583.00587.00579.00581.00147008547800
2017-08-02584.00591.00577.00580.002010011691300
2017-08-01583.00592.00574.00588.007440043172700
2017-07-31591.00598.00578.00582.00171700100801700
2017-07-28665.00665.00644.00652.005890038518000
2017-07-27666.00666.00647.00661.007180047109800
2017-07-26650.00678.00641.00657.00203700133636800
2017-07-25612.00635.00610.00633.005340033312100
2017-07-24606.00610.00605.00609.00163009903700
2017-07-21600.00605.00599.00604.00121007277100
2017-07-20610.00610.00605.00606.0069004184400
2017-07-19607.00609.00605.00605.0087005278000
2017-07-18610.00612.00605.00605.00146008873600
2017-07-14594.00608.00594.00604.00145008708800
2017-07-13598.00601.00592.00594.0096005723800
2017-07-12598.00608.00596.00599.00161009665800
2017-07-11593.00610.00593.00601.00164009873100
2017-07-10596.00596.00588.00593.00124007339200
2017-07-07593.00596.00588.00588.00112006624900
2017-07-06596.00599.00594.00594.0099005898400
2017-07-05595.00598.00591.00596.001870011102300
2017-07-04606.00606.00592.00593.00132007901200
2017-07-03605.00610.00600.00603.00144008720800
2017-06-30595.00603.00591.00602.00113006746000
2017-06-29602.00606.00598.00603.00146008777000
2017-06-28612.00619.00601.00601.002460014915300
2017-06-27612.00618.00606.00612.00110006747400
2017-06-26619.00619.00608.00611.001710010459600
2017-06-23625.00628.00610.00619.003320020543300
2017-06-22627.00649.00623.00627.007900050283700
2017-06-21590.00650.00586.00634.0015320095723500
2017-06-20583.00595.00583.00587.003480020408300
2017-06-19579.00597.00574.00588.002650015608300
2017-06-16573.00579.00568.00578.002690015442700
2017-06-15580.00584.00568.00571.00159009110900
2017-06-14584.00587.00565.00579.004830027827100
2017-06-13591.00594.00583.00583.003620021266900
2017-06-12598.00599.00593.00593.002260013453800
2017-06-09607.00608.00600.00604.003890023509700
2017-06-08617.00621.00588.00612.006790041273200
2017-06-07618.00623.00616.00619.0089005512600
2017-06-06635.00635.00619.00622.002870018120300
2017-06-05627.00638.00625.00632.002780017615300
2017-06-02636.00636.00612.00629.005650035359800
2017-06-01630.00631.00614.00620.003180019824500
2017-05-31619.00625.00608.00610.00150009212800
2017-05-30630.00631.00617.00619.001860011599700
2017-05-29620.00646.00619.00627.003830024191100
2017-05-26624.00624.00608.00621.004020024787800
2017-05-25641.00641.00620.00627.005260033028400
2017-05-24643.00646.00626.00641.005670036038600
2017-05-23658.00658.00643.00643.003720024128800
2017-05-22655.00661.00645.00649.009460061829100
2017-05-19622.00645.00618.00645.0012140076617000
2017-05-18616.00620.00606.00617.0012660077693200
2017-05-17671.00674.00626.00636.00540000353182200
2017-05-16641.00641.00641.00641.004420028332200
2017-05-15538.00547.00538.00541.0068003687300
2017-05-12554.00554.00516.00536.003560018813400
2017-05-11567.00567.00551.00554.008570047701700
2017-05-10540.00561.00540.00559.002930016199200
2017-05-09531.00536.00531.00535.00187009972400
2017-05-08520.00530.00518.00529.00138007254600
2017-05-02512.00523.00512.00516.002670013861100
2017-05-01510.00516.00510.00511.0067003427100
2017-04-28518.00520.00509.00510.00181009280000
2017-04-27518.00522.00514.00517.0085004396500
2017-04-26505.00514.00502.00512.00126006418000
2017-04-25494.00503.00494.00500.0083004150000
2017-04-24495.00498.00493.00495.0099004902100
2017-04-21498.00500.00490.00493.00155007647000
2017-04-20509.00509.00492.00495.002040010141500
2017-04-19496.00507.00496.00502.0082004129700
2017-04-18503.00510.00497.00498.00115005742100
2017-04-17490.00501.00490.00497.0077003819000
2017-04-14500.00510.00489.00489.003190015863800
2017-04-13502.00508.00495.00503.00106005316300
2017-04-12520.00520.00509.00509.00168008629200
2017-04-11530.00536.00524.00524.00118006249200
2017-04-10519.00536.00519.00520.0059003108800
2017-04-07521.00529.00507.00519.00120006237500
2017-04-06526.00530.00514.00516.00129006710200
2017-04-05538.00550.00518.00534.001890010044000
2017-04-04550.00551.00501.00528.003150016707300
2017-04-03565.00565.00550.00551.00110006097200
2017-03-31581.00581.00565.00565.002120012147800
2017-03-30571.00584.00568.00571.003390019461900
2017-03-29556.00568.00551.00566.00107006003200
2017-03-28548.00554.00542.00554.00122006695300
2017-03-27550.00550.00545.00548.00122006680100
2017-03-24544.00561.00540.00550.00107005896200
2017-03-23536.00540.00532.00540.0065003492900
2017-03-22551.00551.00537.00540.002760014986600
2017-03-21562.00563.00553.00554.003170017668800
2017-03-17573.00573.00564.00565.0087004931700
2017-03-16568.00575.00568.00574.00140007972300
2017-03-15572.00572.00565.00568.0080004541400
2017-03-14565.00571.00562.00571.00164009289000
2017-03-13570.00575.00570.00571.00130007444100
2017-03-10572.00578.00566.00572.002710015497800
2017-03-09561.00571.00561.00570.002200012487400
2017-03-08560.00563.00558.00560.00153008562200
2017-03-07562.00565.00559.00559.00153008605100
2017-03-06569.00572.00559.00562.002200012425300
2017-03-03575.00577.00559.00564.002120012009100
2017-03-02580.00580.00575.00577.002640015219800
2017-03-01585.00594.00572.00579.004440025915100
2017-02-28567.00585.00566.00579.004280024784600
2017-02-27563.00570.00561.00566.003010017029500
2017-02-24564.00564.00559.00563.0093005228500
2017-02-23561.00565.00561.00563.0041002308100
2017-02-22561.00562.00559.00560.0089004994000
2017-02-21555.00566.00555.00561.002030011372700
2017-02-20552.00558.00552.00556.0095005268300
2017-02-17560.00560.00557.00558.00122006818000
2017-02-16557.00563.00555.00560.002300012835600
2017-02-15572.00572.00562.00562.0068003843100
2017-02-14566.00574.00565.00565.002030011544400
2017-02-13572.00572.00570.00572.001890010796300
2017-02-10552.00570.00552.00561.003490019609300
2017-02-09558.00561.00552.00552.002330012948900
2017-02-08565.00568.00557.00559.002300012919000
2017-02-07578.00581.00567.00568.003090017708400
2017-02-06585.00585.00580.00580.001780010353200
2017-02-03589.00595.00581.00581.00152008918300
2017-02-02600.00601.00586.00588.002110012542600
2017-02-01589.00597.00585.00595.003950023292500
2017-01-31590.00605.00590.00603.003450020635900
2017-01-30593.00596.00589.00589.002460014559800
2017-01-27600.00601.00585.00593.003890023073700
2017-01-26605.00608.00598.00604.004050024450700
2017-01-25599.00603.00593.00603.002600015571400
2017-01-24601.00602.00594.00596.00159009526300
2017-01-23592.00601.00585.00601.002890017190400
2017-01-20580.00601.00571.00599.006220036314700
2017-01-19599.00599.00581.00581.003280019312100
2017-01-18605.00605.00588.00595.002800016633300
2017-01-17606.00607.00588.00605.004260025497000
2017-01-16610.00616.00595.00602.005350032402200
2017-01-13602.00608.00595.00601.006190037227500
2017-01-12611.00611.00586.00600.0014900089287100
2017-01-11647.00655.00619.00623.0014390091482300
2017-01-10650.00651.00640.00644.007220046631200
2017-01-06655.00658.00650.00651.009450061713000
2017-01-05659.00664.00655.00658.006500042824900
2017-01-04659.00667.00654.00659.005860038567200
2016-12-30661.00667.00655.00659.003880025619500
2016-12-29660.00676.00657.00662.006470043050700
2016-12-28650.00669.00649.00667.005830038487800
2016-12-27657.00657.00648.00651.009500061959500
2016-12-26665.00667.00646.00661.00176300115813400
2016-12-22674.00696.00664.00670.00407100276584600
2016-12-21669.00683.00660.00666.00238300159703000
2016-12-20659.00675.00644.00659.00264800174759700
2016-12-19672.00672.00642.00652.00272300178080600
2016-12-16679.00686.00662.00667.00354000237289500
2016-12-15671.00678.00661.00670.00599800400970800
2016-12-14738.00748.00664.00689.0025457001789649900

   ※ 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