[9623 東証2部] キヤノンソフト 日足 時系列データ

[9623 東証2部] キヤノンソフト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-26617.00654.00614.00639.004050025942500
2010-04-23570.00619.00570.00607.005260031317400
2010-04-22560.00570.00550.00570.002460013779200
2010-04-21546.00560.00542.00560.002930016135400
2010-04-20542.00550.00540.00540.00139007546100
2010-04-19542.00542.00537.00540.00156008421700
2010-04-16548.00549.00543.00544.0051002783500
2010-04-15539.00550.00539.00548.002130011630400
2010-04-14540.00543.00535.00543.0082004426100
2010-04-13539.00539.00532.00539.0033001770200
2010-04-12540.00545.00539.00545.00114006183200
2010-04-09545.00545.00532.00540.0029001563300
2010-04-08543.00545.00541.00541.0043002333600
2010-04-07540.00543.00539.00542.00134007252600
2010-04-06542.00542.00539.00540.0071003842900
2010-04-05540.00541.00535.00541.0045002411500
2010-04-02544.00544.00538.00540.0034001840400
2010-04-01541.00541.00536.00538.0040002151300
2010-03-31542.00543.00539.00540.003150017051000
2010-03-30532.00539.00531.00536.0010670057149800
2010-03-29530.00533.00529.00532.0080004245600
2010-03-26524.00534.00524.00534.00185009850100
2010-03-25530.00530.00521.00530.00108005717200
2010-03-24533.00534.00522.00530.0062003273400
2010-03-23530.00540.00524.00534.0030001595100
2010-03-19521.00530.00521.00530.0078004112700
2010-03-18525.00527.00521.00522.0058003036800
2010-03-17533.00535.00522.00525.00154008149500
2010-03-16522.00534.00522.00530.002000010574400
2010-03-15506.00521.00506.00517.00111005696300
2010-03-12502.00506.00499.00506.0021001056100
2010-03-11503.00509.00503.00509.0077003906400
2010-03-10500.00502.00497.00502.0078003902200
2010-03-09501.00506.00501.00504.001800907500
2010-03-08503.00506.00503.00504.00119006006100
2010-03-05493.00503.00493.00502.0085004246700
2010-03-0400
2010-03-03496.00500.00493.00493.0030001489000
2010-03-02508.00508.00493.00496.001800892400
2010-03-01505.00506.00505.00506.00200101100
2010-02-26492.00506.00490.00498.00134006691500
2010-02-25506.00506.00496.00496.00100005058000
2010-02-24499.00503.00481.00503.0071003533600
2010-02-23510.00510.00485.00504.0072003592900
2010-02-22504.00512.00500.00506.0051002575400
2010-02-19512.00512.00505.00505.001900964100
2010-02-18518.00518.00501.00503.0026001314300
2010-02-17509.00515.00500.00508.0035001790800
2010-02-16505.00519.00505.00509.00111005677900
2010-02-15505.00505.00500.00500.001500752700
2010-02-12510.00517.00507.00507.0032001636800
2010-02-10517.00517.00504.00512.0048002450100
2010-02-09512.00512.00505.00512.0028001427500
2010-02-08514.00519.00511.00515.00700359800
2010-02-05522.00522.00505.00510.0059003029400
2010-02-04529.00531.00520.00531.0072003793900
2010-02-03523.00530.00521.00528.002060010839200
2010-02-02526.00530.00525.00525.0091004787500
2010-02-01531.00531.00513.00525.00141007382600
2010-01-29526.00534.00525.00525.002420012802800
2010-01-28531.00540.00529.00536.005780030876000
2010-01-27528.00537.00524.00524.00223600118715300
2010-01-26499.00499.00482.00482.001700837000
2010-01-25480.00499.00475.00499.00170008203700
2010-01-22494.00498.00482.00494.0093004567700
2010-01-21498.00498.00496.00496.001300646800
2010-01-20498.00498.00495.00495.001300645000
2010-01-1900
2010-01-18500.00500.00496.00497.0025001248700
2010-01-15495.00495.00492.00494.002000988900
2010-01-14488.00492.00486.00487.001500734000
2010-01-13486.00486.00483.00483.00500242400
2010-01-12485.00485.00480.00480.00700338500
2010-01-08477.00477.00477.00477.0020095400
2010-01-07475.00485.00475.00485.00300144500
2010-01-06484.00485.00479.00485.0028001351500
2010-01-05471.00485.00471.00485.001000474200
2010-01-04476.00480.00476.00476.00600286700
2009-12-30483.00486.00476.00476.001100527300
2009-12-29495.00495.00470.00478.0077003665100
2009-12-28480.00489.00480.00489.001100529400
2009-12-25488.00498.00485.00489.00170008307100
2009-12-24494.00505.00494.00503.0093004643400
2009-12-22493.00495.00490.00495.0023001135100
2009-12-21490.00491.00484.00491.0023001121300
2009-12-18490.00490.00488.00490.00800391100
2009-12-17490.00490.00488.00490.00700342500
2009-12-16490.00490.00490.00490.00500245000
2009-12-15489.00489.00489.00489.001300635700
2009-12-14495.00495.00493.00493.001100544300
2009-12-11490.00495.00490.00495.001900934400
2009-12-10497.00497.00488.00488.002720013512000
2009-12-09518.00519.00514.00517.00119006151300
2009-12-08514.00516.00512.00516.0045002313300
2009-12-07518.00518.00508.00510.0028001430600
2009-12-04500.00502.00500.00502.0023001150400
2009-12-03508.00510.00502.00502.0055002792000
2009-12-02509.00510.00499.00500.0026001322600
2009-12-01495.00500.00495.00500.0020099500
2009-11-30495.00497.00487.00497.001300637700
2009-11-27492.00498.00486.00498.0032001577700
2009-11-26485.00490.00485.00489.0042002048300
2009-11-25485.00489.00484.00487.00137006645500
2009-11-24502.00510.00500.00510.0058002935900
2009-11-20498.00500.00494.00500.0041002035600
2009-11-19499.00499.00498.00498.00600299100
2009-11-18500.00504.00490.00490.00800398400
2009-11-17496.00496.00493.00493.00700346000
2009-11-16490.00490.00486.00486.00800391200
2009-11-13492.00492.00486.00486.001500736600
2009-11-12492.00492.00491.00492.001400688600
2009-11-11498.00498.00492.00492.001900938200
2009-11-10498.00498.00498.00498.0010049800
2009-11-09490.00490.00490.00490.0010049000
2009-11-0600
2009-11-05495.00495.00485.00489.0026001265400
2009-11-04490.00495.00490.00495.001300637500
2009-11-02523.00523.00500.00500.0057002902600
2009-10-30523.00523.00500.00513.0033001686200
2009-10-29512.00518.00512.00518.001000513200
2009-10-28520.00522.00520.00522.001700885400
2009-10-27530.00530.00520.00520.00600315000
2009-10-26523.00524.00520.00520.001300678800
2009-10-23540.00544.00520.00520.002350012654100
2009-10-22529.00540.00529.00540.0068003630700
2009-10-21519.00524.00519.00524.0030001564600
2009-10-20515.00515.00513.00513.0037001904200
2009-10-19518.00518.00515.00516.0023001189200
2009-10-16504.00515.00500.00515.001300655200
2009-10-15514.00514.00514.00514.00500257000
2009-10-14500.00503.00500.00503.0070003500300
2009-10-13500.00500.00500.00500.0010050000
2009-10-09496.00500.00496.00500.0050002499600
2009-10-08494.00494.00494.00494.001700839800
2009-10-07484.00487.00482.00482.00600290600
2009-10-06485.00485.00484.00484.0020096900
2009-10-05477.00485.00477.00485.001500718300
2009-10-02494.00494.00494.00494.00300148200
2009-10-01491.00491.00484.00484.00700340100
2009-09-30500.00500.00490.00490.00800396100
2009-09-29500.00500.00500.00500.0025001250000
2009-09-28512.00512.00501.00501.001300653600
2009-09-25515.00515.00504.00512.00171008794600
2009-09-24501.00512.00501.00511.0097004895400
2009-09-18497.00500.00495.00500.001700846400
2009-09-17494.00494.00492.00492.00400197200
2009-09-16486.00494.00486.00494.00900441100
2009-09-15485.00485.00480.00483.0048002320600
2009-09-14485.00485.00485.00485.00600291000
2009-09-11486.00488.00486.00488.0030001463400
2009-09-10488.00488.00488.00488.001100536800
2009-09-09490.00490.00490.00490.00300147000
2009-09-08490.00495.00490.00495.001200589000
2009-09-07491.00493.00491.00493.00700343900
2009-09-04495.00495.00494.00494.00300148300
2009-09-03498.00498.00498.00498.00700348600
2009-09-02500.00505.00500.00500.001300650500
2009-09-01524.00524.00510.00518.00142007437800
2009-08-31476.00489.00476.00489.001200579700
2009-08-28490.00490.00473.00479.0060002882500
2009-08-27491.00491.00487.00487.0047002305300
2009-08-26500.00500.00500.00500.00300150000
2009-08-25502.00505.00500.00500.00142007128000
2009-08-24500.00518.00500.00518.0045002284300
2009-08-21496.00500.00496.00499.001100547800
2009-08-20494.00498.00493.00493.001700843000
2009-08-19500.00500.00492.00492.00800398500
2009-08-18497.00505.00496.00504.001600802500
2009-08-17502.00503.00500.00500.001400701800
2009-08-14492.00500.00492.00500.001100546000
2009-08-13510.00510.00500.00500.00800402000
2009-08-12500.00500.00495.00495.00600299500
2009-08-11499.00499.00499.00499.0020099800
2009-08-10500.00500.00481.00489.0027001330900
2009-08-07481.00490.00481.00490.0071003477500
2009-08-0600
2009-08-05480.00485.00480.00483.0027001297200
2009-08-04487.00490.00482.00482.002000975800
2009-08-03484.00487.00481.00485.001500724600
2009-07-31488.00489.00475.00483.0033001599300
2009-07-30487.00487.00483.00487.001100534700
2009-07-29487.00487.00480.00486.00900434800
2009-07-28485.00487.00485.00487.00400194400
2009-07-27472.00490.00472.00478.0049002335500
2009-07-24479.00479.00471.00475.002550012160000
2009-07-23491.00500.00490.00499.0071003512300
2009-07-22500.00510.00491.00491.0058002907600
2009-07-21493.00493.00485.00493.0026001263800
2009-07-17490.00490.00490.00490.0010049000
2009-07-16486.00486.00486.00486.0010048600
2009-07-1500
2009-07-14481.00481.00481.00481.0010048100
2009-07-13505.00505.00486.00486.001300640600
2009-07-10498.00498.00497.00497.00400198900
2009-07-09499.00499.00499.00499.00500249500
2009-07-08510.00510.00480.00480.0028001381800
2009-07-07508.00518.00508.00509.0020001018000
2009-07-06518.00525.00518.00525.00600312100
2009-07-03520.00530.00520.00530.00500262000
2009-07-02538.00538.00528.00530.001100583300
2009-07-01533.00534.00533.00533.00700373200
2009-06-30528.00530.00528.00528.001100582200
2009-06-29530.00530.00522.00522.00700367000
2009-06-26531.00536.00531.00536.0044002345400
2009-06-25520.00530.00520.00526.00167008712100
2009-06-24532.00558.00532.00556.002180011859800
2009-06-23568.00568.00560.00562.0035001967500
2009-06-22560.00565.00559.00565.001300728800
2009-06-19540.00540.00538.00540.00104005615500
2009-06-18541.00545.00541.00544.0029001572100
2009-06-17560.00560.00560.00560.00200112000
2009-06-16550.00551.00550.00550.001800990100
2009-06-15600.00600.00560.00560.002360014150000
2009-06-12551.00572.00551.00572.0075004235300
2009-06-11542.00543.00540.00543.0039002111700
2009-06-10535.00550.00535.00550.001600866600
2009-06-09539.00540.00530.00535.0066003519700
2009-06-08510.00522.00510.00522.001200619200
2009-06-05495.00501.00495.00500.0056002796200
2009-06-04482.00495.00482.00495.0026001259900
2009-06-03481.00490.00479.00490.001900923700
2009-06-02478.00480.00475.00477.001800859700
2009-06-01474.00475.00472.00473.002100993700
2009-05-29475.00478.00472.00472.00700332800
2009-05-28479.00480.00479.00480.00900431300
2009-05-27475.00479.00475.00479.0020095400
2009-05-26464.00480.00464.00480.001000473600
2009-05-25470.00470.00456.00465.00130006097800
2009-05-22457.00475.00457.00475.00110005087100
2009-05-21457.00457.00455.00457.0052002376200
2009-05-20454.00457.00454.00457.0084003832400
2009-05-19457.00458.00452.00452.0065002966800
2009-05-18454.00454.00450.00450.001300588400
2009-05-15457.00457.00453.00453.00300136700
2009-05-14457.00457.00453.00453.0083003779900
2009-05-13457.00457.00455.00457.002000912100
2009-05-1200
2009-05-11464.00465.00450.00460.002000907200
2009-05-08469.00469.00465.00465.001500697900
2009-05-07464.00465.00464.00465.00300139300
2009-05-01442.00455.00442.00455.00500225500
2009-04-30452.00452.00452.00452.00300135600
2009-04-28470.00470.00451.00451.001300599900
2009-04-27485.00485.00472.00472.00700335000
2009-04-24490.00490.00475.00490.00171008371400
2009-04-23481.00483.00471.00483.0075003588300
2009-04-22453.00500.00453.00490.002700012907500
2009-04-21454.00454.00442.00443.001900852700
2009-04-20450.00455.00441.00455.0032001445300
2009-04-17448.00448.00438.00448.0025001100000

   ※ 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