[8520 東証2部] きらやか 日足 時系列データ

[8520 東証2部] きらやか (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25102.00103.00100.00103.0022630023015300
2012-09-24101.00102.0098.00102.0044310044453600
2012-09-2197.00101.0097.00100.0019640019435000
2012-09-2098.0099.0097.0098.0012170011912200
2012-09-1994.0098.0093.0097.0019080018246600
2012-09-1893.0094.0092.0094.0010830010082300
2012-09-1493.0094.0091.0093.0028640026551200
2012-09-1390.0092.0090.0090.0024100021808600
2012-09-1291.0092.0090.0092.0022530020521900
2012-09-1191.0096.0089.0091.0063600058634200
2012-09-1093.0094.0091.0091.0021900020152100
2012-09-0796.0097.0092.0093.0049220046278100
2012-09-06100.00103.0095.0097.001737700171006100
2012-09-0593.00103.0089.00103.002323700225370500
2012-09-0487.00110.0085.0089.002763600276066000
2012-09-0386.0087.0083.0086.0023620020206600
2012-08-3183.0094.0083.0088.001682400145645100
2012-08-3077.0077.0073.0074.0014540010902900
2012-08-2977.0078.0077.0077.00495003820300
2012-08-2877.0078.0077.0078.00313002436100
2012-08-2777.0078.0077.0077.00529004073500
2012-08-2477.0078.0077.0077.001156008905900
2012-08-2378.0079.0078.0078.00194001517500
2012-08-2280.0080.0078.0079.00790006288900
2012-08-2178.0080.0078.0080.00384003014600
2012-08-2080.0080.0077.0077.0018180014291100
2012-08-1776.0079.0076.0079.0013270010319400
2012-08-1673.0077.0073.0077.001147008567200
2012-08-1573.0075.0073.0075.001126008316500
2012-08-1473.0075.0073.0074.001298009573700
2012-08-1375.0076.0074.0075.0020250015187600
2012-08-1078.0078.0077.0078.00743005739000
2012-08-0977.0079.0077.0078.00579004520100
2012-08-0877.0079.0077.0078.0016950013126700
2012-08-0779.0080.0078.0079.00382003021900
2012-08-0680.0080.0079.0079.00737005877000
2012-08-0380.0081.0080.0080.00131001048100
2012-08-0281.0081.0080.0080.00366002944300
2012-08-0181.0081.0079.0080.00263002101000
2012-07-3179.0081.0079.0081.00218001743100
2012-07-3082.0082.0080.0080.00576004628000
2012-07-2783.0083.0078.0080.0017500013984300
2012-07-2679.0082.0079.0082.00613004907500
2012-07-2581.0081.0078.0078.00717005722400
2012-07-2481.0085.0080.0082.00568004619200
2012-07-2384.0084.0080.0080.001011008382800
2012-07-2081.0085.0081.0084.00740006125100
2012-07-1983.0085.0081.0083.00534004408400
2012-07-1887.0087.0082.0082.00676005797400
2012-07-1787.0087.0085.0086.00442003818600
2012-07-1387.0089.0087.0088.00306002684900
2012-07-1288.0089.0088.0088.00163001434800
2012-07-1190.0090.0086.0090.00793006995800
2012-07-1091.0092.0090.0090.00408003700600
2012-07-0992.0092.0091.0091.00369003384500
2012-07-0692.0093.0092.0092.00320002945100
2012-07-0592.0094.0092.0092.00180001665600
2012-07-0493.0094.0092.0093.00474004413600
2012-07-0395.0096.0092.0092.0011360010750700
2012-07-0298.0098.0096.0097.00470004550000
2012-06-2999.00100.0095.0097.0025460024937500
2012-06-2895.0098.0094.0098.0011260010847500
2012-06-2794.0094.0092.0093.00638005904700
2012-06-2694.0096.0093.0094.00874008232900
2012-06-2595.0097.0092.0097.0011420010822400
2012-06-2294.0095.0093.0094.00931008732300
2012-06-2191.0095.0090.0095.0012020011222100
2012-06-2088.0090.0088.0090.00636005685100
2012-06-1989.0089.0088.0089.00482004273400
2012-06-1887.0089.0086.0089.00581005083500
2012-06-1585.0087.0084.0087.00335002852700
2012-06-1484.0085.0083.0085.00342002878100
2012-06-1385.0085.0083.0083.00166001388100
2012-06-1283.0085.0083.0085.00169001417000
2012-06-1185.0085.0083.0085.00269002270000
2012-06-0886.0087.0083.0083.00713006061100
2012-06-0784.0085.0083.0085.00289002427400
2012-06-0682.0083.0080.0082.00340002786900
2012-06-0580.0082.0079.0082.00510004097700
2012-06-0478.0080.0078.0079.00776006099500
2012-06-0183.0084.0081.0082.00296002443500
2012-05-3180.0084.0078.0084.0012570010138200
2012-05-3081.0082.0080.0080.0013810011199000
2012-05-2981.0084.0081.0084.00353002921300
2012-05-2882.0083.0080.0080.00778006313500
2012-05-2584.0085.0083.0084.00373003125900
2012-05-2487.0087.0083.0083.001077009127500
2012-05-2390.0091.0086.0087.0019660017443700
2012-05-2284.0087.0082.0087.001148009658700
2012-05-2177.0086.0076.0081.00963007732500
2012-05-1876.0078.0076.0077.001232009398300
2012-05-1776.0080.0076.0080.0014180010999700
2012-05-1677.0078.0076.0078.00899006884500
2012-05-1578.0080.0077.0077.0018970014771600
2012-05-1480.0085.0078.0078.0032860026361900
2012-05-1187.0089.0085.0085.00558004856600
2012-05-1085.0088.0084.0087.00766006557700
2012-05-0988.0088.0083.0087.0018760016023800
2012-05-0891.0091.0088.0089.00430003836600
2012-05-0792.0093.0088.0089.0025500023001300
2012-05-0295.0095.0092.0094.00451004228900
2012-05-0196.0097.0090.0094.001069009936200
2012-04-27100.00101.0088.0096.0057990055398800
2012-04-2697.00116.0097.00102.001162200123351300
2012-04-2599.0099.0094.0096.0015150014631800
2012-04-2498.0099.0097.0097.0010840010619100
2012-04-23101.00103.0099.0099.0030650030877100
2012-04-20103.00103.00101.00101.00593006025200
2012-04-19102.00105.00102.00103.009770010061100
2012-04-18103.00104.00102.00103.00465004792000
2012-04-17106.00106.00100.00101.0014810015244500
2012-04-16103.00107.00103.00106.00401004213000
2012-04-13104.00106.00101.00106.00827008576700
2012-04-12101.00103.00100.00102.00543005514600
2012-04-11100.00103.0099.00101.00800008030900
2012-04-10100.00111.0099.00103.0056450059266700
2012-04-09101.00102.0097.00100.0028400028286600
2012-04-06110.00110.00101.00104.0043460045849900
2012-04-05111.00112.00110.00111.0011530012777100
2012-04-04115.00115.00111.00111.0013890015644100
2012-04-03114.00116.00113.00115.0011490013155600
2012-04-02114.00115.00113.00115.00524005968300
2012-03-30112.00114.00111.00114.0010540011839800
2012-03-29113.00114.00112.00112.00755008517300
2012-03-28111.00115.00111.00115.0024950028056800
2012-03-27117.00117.00114.00115.0034830040313400
2012-03-26118.00120.00117.00117.0019420022913200
2012-03-23118.00120.00116.00118.0028140033080500
2012-03-22118.00119.00117.00119.0014640017233100
2012-03-21117.00121.00116.00117.0031700037289000
2012-03-19119.00120.00116.00117.0058420068744300
2012-03-16122.00124.00120.00120.0030050036657100
2012-03-15124.00125.00121.00122.0052240064208600
2012-03-14122.00125.00122.00125.0035710043935300
2012-03-13121.00124.00120.00122.0035470043227300
2012-03-12123.00125.00121.00121.0044160054069000
2012-03-09121.00121.00119.00121.0015090018143200
2012-03-08121.00122.00119.00122.0029070035028500
2012-03-07118.00123.00117.00121.0045450054815200
2012-03-06117.00120.00115.00119.0020520024200700
2012-03-05120.00120.00115.00116.0020110023539000
2012-03-02120.00120.00117.00120.0026890031836500
2012-03-01121.00123.00118.00119.0031870038385700
2012-02-29123.00126.00121.00122.0031840039299800
2012-02-28122.00124.00120.00123.0046110056173900
2012-02-27128.00131.00124.00124.00969400124192500
2012-02-24122.00128.00120.00127.00987500122560600
2012-02-23123.00123.00120.00121.0055810068048000
2012-02-22118.00124.00117.00124.001046400125758200
2012-02-21113.00116.00110.00116.0072040081602400
2012-02-20121.00122.00112.00112.001053500123057000
2012-02-17119.00123.00116.00120.001530400182619200
2012-02-16128.00128.00118.00118.001776500218183000
2012-02-15130.00131.00127.00129.001331200172544600
2012-02-14126.00135.00124.00132.002868100372903400
2012-02-13133.00138.00124.00128.007284200957776800
2012-02-10110.00130.00107.00128.005578000662163700
2012-02-09112.00123.00106.00113.0092271001051631300
2012-02-0885.00115.0084.00115.005493800601737800
2012-02-0782.0088.0082.0085.0012680010680100
2012-02-0678.0083.0078.0083.0014420011575600
2012-02-0378.0079.0077.0078.00604004737000
2012-02-0280.0080.0077.0078.00359002846800
2012-02-0177.0080.0077.0078.00355002782500
2012-01-3177.0077.0077.0077.005300408100
2012-01-3076.0077.0075.0075.00572004353800
2012-01-2778.0078.0076.0078.00281002178700
2012-01-2679.0079.0078.0078.00190001485800
2012-01-2579.0079.0078.0078.007400583100
2012-01-2481.0082.0078.0078.001193009601200
2012-01-2379.0081.0078.0080.0015560012338400
2012-01-2075.0078.0075.0078.00463003533100
2012-01-1975.0076.0075.0076.00154001157100
2012-01-1875.0076.0074.0075.00678005085200
2012-01-1775.0075.0073.0075.00996007375000
2012-01-1675.0075.0074.0074.00168001253700
2012-01-1375.0076.0075.0075.003500264300
2012-01-1276.0077.0075.0075.00152001144500
2012-01-1175.0076.0074.0076.00168001263300
2012-01-1075.0075.0074.0074.00384002863900
2012-01-0675.0075.0074.0075.0013100975600
2012-01-0576.0076.0075.0076.00267002024000
2012-01-0474.0076.0074.0075.00606004506800
2011-12-3075.0076.0074.0074.00253001894300
2011-12-2975.0076.0075.0076.00141001061500
2011-12-2875.0076.0075.0076.006900522400
2011-12-2776.0077.0076.0076.007400562600
2011-12-2677.0077.0075.0075.0012900981200
2011-12-2278.0079.0077.0078.00677005267000
2011-12-2175.0078.0075.0078.00422003216700
2011-12-2076.0076.0075.0075.00403003060400
2011-12-1975.0076.0074.0076.00195001459800
2011-12-1674.0075.0073.0074.00187001383900
2011-12-1575.0075.0073.0073.00342002536700
2011-12-1477.0078.0074.0076.0014340010975000
2011-12-1376.0078.0076.0077.00677005182200
2011-12-1274.0076.0074.0075.00282002114500
2011-12-0973.0074.0073.0074.00308002257300
2011-12-0874.0074.0073.0073.0011700858100
2011-12-0773.0075.0073.0074.00193001425900
2011-12-0673.0075.0073.0073.00383002807500
2011-12-0575.0075.0073.0073.00168001245100
2011-12-0275.0075.0074.0075.00301002253600
2011-12-0173.0075.0073.0074.00372002725500
2011-11-3073.0074.0071.0071.00504003639000
2011-11-2974.0074.0073.0074.00283002070500
2011-11-2875.0075.0074.0074.0012200907900
2011-11-2575.0076.0074.0075.00260001941500
2011-11-2476.0077.0075.0075.00673005109300
2011-11-2275.0078.0075.0078.001110008453800
2011-11-2173.0075.0073.0075.00235001742000
2011-11-1875.0075.0073.0075.00465003477000
2011-11-1773.0074.0073.0074.00386002830800
2011-11-1673.0073.0073.0073.0013100956300
2011-11-1573.0074.0073.0073.004100299700
2011-11-1474.0074.0073.0074.0011700858300
2011-11-1173.0074.0073.0073.009100664400
2011-11-1073.0074.0072.0074.00333002443600
2011-11-0973.0073.0073.0073.004300313900
2011-11-0873.0073.0072.0072.005700415900
2011-11-0773.0073.0072.0073.00231001679800
2011-11-0473.0073.0072.0072.00160001167200
2011-11-0273.0073.0071.0073.00544003955400
2011-11-0173.0074.0073.0073.00189001389700
2011-10-3173.0074.0073.0073.007200527800
2011-10-2874.0075.0073.0073.00137001013300
2011-10-2773.0075.0073.0074.00287002108000
2011-10-2673.0074.0073.0073.008200598800
2011-10-2575.0075.0073.0073.00375002801500
2011-10-2474.0075.0074.0074.00470003478100
2011-10-2174.0074.0073.0074.00336002454000
2011-10-2070.0073.0070.0072.00765005518000
2011-10-1972.0072.0070.0070.00488003428100
2011-10-1873.0073.0071.0071.00489003556900
2011-10-1771.0073.0071.0073.00222001597900
2011-10-1470.0071.0070.0070.008100569700
2011-10-1371.0071.0070.0070.00241001690500
2011-10-1271.0071.0070.0070.009000633800
2011-10-1171.0072.0070.0071.0013500959600
2011-10-0771.0071.0071.0071.002300163300
2011-10-0670.0071.0069.0070.00201001408800
2011-10-0571.0071.0070.0070.005600394700
2011-10-0471.0072.0070.0072.00396002810100
2011-10-0372.0072.0069.0070.00616004320800
2011-09-3072.0074.0071.0073.00243001752700
2011-09-2970.0071.0069.0071.00324002267700
2011-09-2870.0070.0069.0070.00278001934600
2011-09-2771.0072.0071.0071.00150001065800
2011-09-2671.0072.0070.0071.00478003381200
2011-09-2273.0074.0072.0073.00905006606600

   ※ 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