[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 
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
2016-02-12410.00410.00354.00357.005740021803600
2016-02-10433.00440.00400.00410.003320013786300
2016-02-09482.00482.00432.00433.003500015754100
2016-02-08468.00490.00465.00488.00133006324600
2016-02-05482.00497.00476.00484.00202009860300
2016-02-04496.00503.00483.00490.00135006697400
2016-02-03505.00507.00495.00502.002300011495300
2016-02-02554.00554.00520.00520.002500013277200
2016-02-01554.00566.00538.00549.002460013483800
2016-01-29552.00570.00530.00564.003560019492500
2016-01-28503.00570.00503.00551.006420035118900
2016-01-27491.00514.00491.00512.00161008137800
2016-01-26485.00508.00485.00494.0061002996000
2016-01-25490.00510.00482.00492.002930014535900
2016-01-22459.00475.00455.00474.003230015076300
2016-01-21481.00499.00451.00451.003800018119700
2016-01-20515.00517.00490.00490.00158007885000
2016-01-19505.00523.00503.00517.003670018786300
2016-01-18510.00514.00494.00498.003200016086100
2016-01-15529.00540.00526.00530.002680014279700
2016-01-14540.00540.00506.00529.004790024759900
2016-01-13541.00560.00541.00544.002300012593900
2016-01-12551.00570.00541.00544.004270023669600
2016-01-08560.00567.00551.00565.003470019490600
2016-01-07570.00577.00563.00568.003710021097300
2016-01-06594.00596.00576.00579.002830016528900
2016-01-05588.00602.00588.00594.00167009904700
2016-01-04601.00618.00594.00597.003140018937200
2015-12-30612.00622.00608.00610.002980018259700
2015-12-29598.00624.00596.00612.008350050805500
2015-12-28612.00647.00602.00628.003300020470200
2015-12-25602.00615.00597.00602.005510033349000
2015-12-24600.00609.00598.00606.009040054438900
2015-12-22625.00625.00601.00602.004100024934400
2015-12-21633.00636.00617.00626.003030018963200
2015-12-18665.00665.00637.00637.002480016108800
2015-12-17641.00653.00641.00646.002580016666700
2015-12-16640.00652.00636.00640.003330021310000
2015-12-15651.00653.00637.00640.002950018948800
2015-12-14649.00651.00643.00643.003110020055400
2015-12-11652.00667.00652.00658.003190020925900
2015-12-10662.00686.00658.00660.005670037842100
2015-12-09669.00671.00663.00666.002850019018000
2015-12-08675.00680.00673.00673.002630017755700
2015-12-07680.00688.00678.00681.003870026383200
2015-12-04674.00689.00670.00689.005380036525000
2015-12-03705.00705.00689.00689.006610045928100
2015-12-02705.00713.00704.00705.003800026849700
2015-12-01715.00716.00708.00714.002450017439900
2015-11-30708.00730.00705.00716.005300038020700
2015-11-27730.00740.00704.00707.004500032324100

   ※ 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