[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 
2017-02-20552.00558.00552.00556.0095005268300
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
2016-12-13694.00710.00658.00690.0028670001960559900
2016-12-12819.00839.00724.00724.0043202003284042900
2016-12-09874.00874.00874.00874.00384900336402600
2016-12-08724.00724.00724.00724.007020050824800
2016-12-07624.00624.00624.00624.004010025022400
2016-12-06451.00524.00449.00524.006870034772600
2016-12-05438.00447.00438.00444.0093004118200
2016-12-02442.00445.00434.00438.00107004714700
2016-12-01445.00446.00439.00443.00165007306300
2016-11-30437.00441.00434.00437.00160006997600
2016-11-29441.00443.00437.00443.00144006335800
2016-11-28442.00442.00437.00441.00151006649700
2016-11-25451.00451.00437.00440.00202008962000
2016-11-24451.00452.00445.00450.002510011273400
2016-11-22440.00450.00440.00448.002630011737200
2016-11-21434.00442.00433.00441.00147006456500
2016-11-18434.00442.00433.00433.00158006910800
2016-11-17426.00435.00426.00433.0082003535600
2016-11-16424.00435.00424.00433.002590011103100
2016-11-15422.00422.00420.00421.0090003788900
2016-11-14422.00424.00419.00422.0082003454600
2016-11-11425.00435.00418.00420.00172007277000
2016-11-10426.00432.00415.00424.00194008208800
2016-11-09430.00435.00400.00402.005420022364700
2016-11-08439.00439.00432.00436.00134005831400
2016-11-07428.00436.00428.00435.00116005011400
2016-11-04431.00433.00427.00431.00149006409500
2016-11-02437.00447.00430.00438.003890017093500
2016-11-01450.00465.00425.00437.0010250044383300
2016-10-31444.00458.00440.00453.004850021757300
2016-10-28474.00483.00470.00476.002920013938100
2016-10-27470.00483.00470.00478.00169008061300
2016-10-26464.00475.00464.00474.002340011059400
2016-10-25464.00477.00464.00464.00184008618200
2016-10-24478.00478.00463.00468.003840018112000
2016-10-21478.00486.00478.00483.00179008630800
2016-10-20472.00480.00472.00478.002230010597300
2016-10-19478.00480.00473.00474.002760013130600
2016-10-18490.00490.00479.00486.00165007975000
2016-10-17491.00494.00485.00488.002570012561100
2016-10-14480.00489.00470.00483.003500016722000
2016-10-13493.00498.00471.00485.007300035453700
2016-10-12501.00520.00486.00499.0010870054857300
2016-10-11468.00512.00466.00502.00241600117124100
2016-10-07445.00505.00445.00492.00335000159421300
2016-10-06453.00460.00442.00445.003660016479600
2016-10-05427.00450.00427.00450.003050013383900
2016-10-04425.00431.00423.00427.002820012030300
2016-10-03420.00421.00418.00419.0088003691700
2016-09-30433.00433.00409.00427.00212008945700
2016-09-29422.00435.00419.00434.00165007036000
2016-09-28403.00418.00402.00418.00143005885700
2016-09-27400.00401.00397.00401.0080003195100
2016-09-26404.00404.00401.00401.0076003056800
2016-09-23403.00405.00398.00403.0077003092400
2016-09-21406.00406.00396.00403.0093003746500
2016-09-20403.00409.00395.00398.00147005917000
2016-09-16400.00407.00398.00403.0063002531900
2016-09-15407.00409.00395.00400.00230009281500
2016-09-14414.00419.00408.00410.00170007011800
2016-09-13417.00420.00415.00420.0082003421500
2016-09-12416.00421.00414.00417.00111004629700
2016-09-09419.00430.00419.00421.00171007221000
2016-09-08423.00427.00420.00422.0075003179000
2016-09-07421.00427.00419.00422.0097004091700
2016-09-06423.00426.00421.00424.0076003215400
2016-09-05422.00427.00422.00423.0051002162600
2016-09-02416.00425.00416.00423.0036001511800
2016-09-01420.00423.00417.00420.0079003314600
2016-08-31426.00431.00408.00421.002810011726400
2016-08-30429.00429.00424.00426.0057002427500
2016-08-29433.00435.00425.00426.0039001664900
2016-08-26429.00431.00423.00425.0068002904800
2016-08-25436.00438.00428.00435.00127005508600
2016-08-24432.00435.00422.00429.00111004746700
2016-08-23436.00437.00427.00432.0068002944000
2016-08-22440.00440.00428.00436.0033001436900
2016-08-19437.00437.00430.00435.001600694600
2016-08-18432.00437.00426.00437.0065002798800
2016-08-17430.00445.00429.00436.0073003172800
2016-08-16442.00447.00429.00436.0091003968100
2016-08-15443.00443.00433.00436.001900829300
2016-08-12434.00443.00432.00440.0072003144100
2016-08-10436.00437.00431.00432.0054002334600
2016-08-09433.00444.00433.00437.0055002403700
2016-08-08435.00444.00434.00439.0028001226100
2016-08-05442.00443.00434.00437.0045001972800
2016-08-04450.00453.00445.00450.0039001751200
2016-08-03448.00460.00428.00453.00208009191800
2016-08-02452.00459.00446.00452.00127005732900
2016-08-01432.00493.00432.00461.007710036081900
2016-07-29425.00433.00423.00426.0076003236300
2016-07-28429.00429.00425.00425.0044001874700
2016-07-27428.00432.00428.00429.0051002189400
2016-07-26436.00436.00431.00432.0030001299700
2016-07-25441.00442.00435.00439.0048002108400
2016-07-22438.00444.00434.00441.0057002501900
2016-07-21450.00453.00437.00440.0088003893000
2016-07-20431.00460.00431.00451.00190008516900
2016-07-19428.00432.00428.00431.0042001801500
2016-07-15447.00448.00430.00434.0096004215900
2016-07-14450.00450.00436.00443.0057002520800
2016-07-13455.00456.00444.00446.0039001756200
2016-07-12465.00465.00440.00447.00178008088200
2016-07-11453.00453.00440.00449.0049002191300
2016-07-08444.00444.00427.00427.0053002304900
2016-07-07444.00451.00437.00437.0064002846900
2016-07-06436.00445.00431.00442.0076003325500
2016-07-05464.00464.00448.00452.0062002813800
2016-07-04466.00466.00450.00456.00117005327900
2016-07-01460.00470.00457.00466.00141006513000
2016-06-30454.00458.00451.00452.00128005800200
2016-06-29413.00450.00413.00445.003380014887200
2016-06-28423.00425.00406.00416.00190007906100
2016-06-27417.00433.00412.00422.00232009775700
2016-06-24483.00483.00415.00422.003550015399200
2016-06-23469.00469.00455.00460.00104004797100
2016-06-22481.00483.00457.00472.00159007461700
2016-06-21475.00522.00475.00489.004950024476700
2016-06-20457.00486.00456.00474.00141006662400
2016-06-17457.00466.00455.00456.0038001744400
2016-06-16464.00466.00449.00455.003410015473800
2016-06-15471.00471.00460.00466.00118005510600
2016-06-14490.00490.00460.00469.003570016939100
2016-06-13494.00495.00485.00492.002360011582300
2016-06-10501.00507.00493.00499.002250011222400
2016-06-09507.00507.00502.00502.0079003986700
2016-06-08508.00513.00493.00510.002310011616700
2016-06-07498.00512.00491.00508.00131006590500
2016-06-06495.00495.00487.00494.0076003738100
2016-06-03506.00508.00497.00500.002210011062200
2016-06-02513.00513.00479.00498.002210011047700
2016-06-01513.00516.00508.00513.002720013929100
2016-05-31522.00524.00512.00517.002950015290700
2016-05-30498.00514.00497.00514.003270016478900
2016-05-27489.00510.00489.00493.003710018455400
2016-05-26488.00492.00476.00485.00164007967800
2016-05-25468.00474.00462.00472.00111005212300
2016-05-24456.00471.00453.00461.00129005929300
2016-05-23457.00462.00455.00457.00139006371400
2016-05-20471.00475.00455.00460.0097004500000
2016-05-19473.00489.00452.00470.002860013269700
2016-05-18482.00491.00473.00476.002280010943500
2016-05-17478.00495.00478.00480.0036001744000
2016-05-16486.00500.00478.00478.0077003727000
2016-05-13506.00507.00490.00492.00200009979600
2016-05-12499.00505.00490.00498.003760018798300
2016-05-11498.00512.00495.00499.002120010675200
2016-05-10497.00497.00488.00493.0093004565500
2016-05-09501.00501.00483.00495.0079003881400
2016-05-06493.00495.00483.00485.0088004287200
2016-05-02467.00498.00459.00498.00187008787900
2016-04-28497.00507.00488.00491.00164008119500
2016-04-27503.00509.00497.00499.0080004006700
2016-04-26514.00516.00496.00504.002300011593600
2016-04-25519.00519.00507.00516.00163008385100
2016-04-22527.00527.00509.00514.004180021493900
2016-04-21529.00536.00509.00523.0013730071922800
2016-04-20480.00546.00479.00519.00236900123141800
2016-04-19456.00482.00456.00478.00183008644800
2016-04-18465.00465.00453.00458.00113005163500
2016-04-15460.00480.00459.00466.002800013107400
2016-04-14452.00486.00450.00464.004530020994300
2016-04-13454.00459.00436.00449.002460011043100
2016-04-12456.00472.00449.00451.002850012963200
2016-04-11459.00461.00446.00455.00214009765400
2016-04-08457.00457.00449.00451.00153006924300
2016-04-07458.00467.00458.00464.0078003622800
2016-04-06476.00476.00455.00466.00102004766400
2016-04-05495.00495.00462.00468.00125005960400
2016-04-04486.00502.00485.00497.002330011520700
2016-04-01514.00514.00493.00493.002570012888900
2016-03-31523.00523.00505.00512.00132006756800
2016-03-30521.00522.00516.00521.0094004889500
2016-03-29522.00522.00511.00521.00115005951600
2016-03-28497.00520.00493.00514.002930014714700
2016-03-25518.00518.00502.00504.00182009291000
2016-03-24532.00532.00512.00517.00163008553500
2016-03-23528.00539.00520.00527.003270017312300
2016-03-22507.00526.00507.00509.002790014331200
2016-03-18541.00541.00512.00527.003610018970900
2016-03-17530.00555.00525.00533.003820020490400
2016-03-16535.00538.00523.00526.004260022548600
2016-03-15560.00590.00521.00545.00476100266776300
2016-03-14463.00540.00461.00540.0016400086402600
2016-03-11433.00461.00431.00460.002660011879300
2016-03-10428.00449.00428.00443.00198008706200
2016-03-09429.00432.00423.00432.00134005718700
2016-03-08432.00438.00426.00429.00131005656100
2016-03-07439.00446.00420.00430.004330018746500
2016-03-04427.00439.00426.00439.00148006429800
2016-03-03420.00439.00415.00427.00184007850100
2016-03-02441.00441.00420.00420.00179007644700
2016-03-01409.00418.00406.00417.00111004552300
2016-02-29423.00439.00415.00417.00157006704500
2016-02-26420.00430.00418.00418.0062002615800
2016-02-25426.00432.00419.00425.00134005684100
2016-02-24437.00447.00423.00427.00125005424400
2016-02-23444.00444.00430.00432.00129005635600
2016-02-22435.00451.00426.00446.00119005258500
2016-02-19424.00444.00419.00437.00139006017400
2016-02-18430.00434.00418.00433.0090003844900
2016-02-17409.00424.00401.00417.00128005236600
2016-02-16397.00423.00379.00415.00173007001200
2016-02-15381.00393.00373.00387.00251009668600

   ※ 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