[9685 JQスタンダード] KYCOMホールディングス 日足 時系列データ

[9685 JQスタンダード] KYCOMホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02260.00260.00252.00252.002000512000
2016-12-01265.00265.00265.00265.002000530000
2016-11-30253.00253.00253.00253.001000253000
2016-11-29268.00268.00266.00266.002000534000
2016-11-2800
2016-11-25252.00252.00252.00252.001000252000
2016-11-2400
2016-11-22260.00260.00260.00260.001000260000
2016-11-21260.00260.00250.00252.003000762000
2016-11-18255.00255.00255.00255.001000255000
2016-11-17250.00250.00250.00250.001000250000
2016-11-16264.00264.00250.00250.0070001795000
2016-11-15240.00240.00240.00240.001000240000
2016-11-1400
2016-11-11240.00240.00240.00240.003000720000
2016-11-1000
2016-11-09241.00245.00230.00238.00100002370000
2016-11-0800
2016-11-07241.00241.00241.00241.001000241000
2016-11-04240.00240.00240.00240.002000480000
2016-11-0200
2016-11-01236.00240.00236.00240.0050001188000
2016-10-31236.00236.00236.00236.001000236000
2016-10-28241.00241.00241.00241.001000241000
2016-10-27241.00241.00241.00241.001000241000
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21248.00248.00239.00239.0050001230000
2016-10-20247.00247.00247.00247.00130003211000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12244.00244.00244.00244.001000244000
2016-10-11254.00254.00242.00244.0050001232000
2016-10-0700
2016-10-06242.00242.00242.00242.003000726000
2016-10-05243.00243.00243.00243.002000486000
2016-10-04245.00245.00245.00245.001000245000
2016-10-0300
2016-09-30242.00242.00236.00238.0060001431000
2016-09-29250.00250.00250.00250.001000250000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23244.00244.00244.00244.001000244000
2016-09-21237.00237.00236.00236.002000473000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13239.00241.00239.00241.004000960000
2016-09-12236.00236.00233.00233.004000938000
2016-09-09250.00250.00250.00250.001000250000
2016-09-08250.00250.00250.00250.0040001000000
2016-09-0700
2016-09-06233.00235.00233.00235.003000701000
2016-09-05241.00241.00241.00241.002000482000
2016-09-02230.00242.00230.00233.00160003759000
2016-09-01226.00226.00226.00226.001000226000
2016-08-3100
2016-08-30226.00226.00226.00226.003000678000
2016-08-29226.00226.00225.00225.002000451000
2016-08-2600
2016-08-25232.00232.00229.00229.003000690000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17240.00240.00240.00240.003000720000
2016-08-1600
2016-08-1500
2016-08-12231.00233.00231.00233.004000926000
2016-08-10240.00240.00240.00240.001000240000
2016-08-0900
2016-08-0800
2016-08-05236.00236.00236.00236.004000944000
2016-08-04240.00240.00236.00236.003000714000
2016-08-03242.00242.00242.00242.001000242000
2016-08-02247.00247.00247.00247.003000741000
2016-08-01249.00249.00239.00239.003000732000
2016-07-2900
2016-07-28242.00244.00237.00244.003000723000
2016-07-2700
2016-07-2600
2016-07-25232.00280.00232.00250.0090002340000
2016-07-2200
2016-07-21232.00232.00232.00232.001000232000
2016-07-2000
2016-07-19244.00244.00244.00244.001000244000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12237.00237.00237.00237.001000237000
2016-07-11229.00229.00229.00229.002000458000
2016-07-08244.00244.00244.00244.001000244000
2016-07-07238.00238.00230.00237.0050001172000
2016-07-06231.00231.00231.00231.002000462000
2016-07-05248.00248.00247.00247.003000743000
2016-07-04233.00233.00233.00233.001000233000
2016-07-01221.00228.00221.00227.003000676000
2016-06-30220.00220.00220.00220.003000660000
2016-06-29222.00222.00222.00222.001000222000
2016-06-28228.00229.00217.00217.0070001570000
2016-06-27209.00215.00209.00215.002000424000
2016-06-24220.00220.00212.00212.004000864000
2016-06-23225.00230.00222.00222.0070001577000
2016-06-22222.00222.00222.00222.001000222000
2016-06-21222.00222.00222.00222.001000222000
2016-06-2000
2016-06-17220.00227.00220.00222.004000889000
2016-06-16220.00221.00220.00221.003000662000
2016-06-15216.00227.00216.00224.00130002850000
2016-06-14237.00237.00231.00231.003000700000
2016-06-13241.00241.00241.00241.001000241000
2016-06-10246.00246.00244.00244.004000978000
2016-06-09246.00246.00238.00238.002000484000
2016-06-0800
2016-06-07274.00274.00262.00262.0060001617000
2016-06-06246.00257.00246.00249.0050001247000
2016-06-0300
2016-06-02230.00230.00230.00230.001000230000
2016-06-01230.00230.00230.00230.002000460000
2016-05-3100
2016-05-30237.00237.00237.00237.001000237000
2016-05-27238.00238.00238.00238.001000238000
2016-05-26230.00231.00223.00223.0070001604000
2016-05-25230.00232.00230.00232.002000462000
2016-05-24231.00232.00230.00232.00130003004000
2016-05-23239.00239.00239.00239.001000239000
2016-05-20230.00236.00230.00236.002000466000
2016-05-19228.00228.00228.00228.002000456000
2016-05-18231.00231.00230.00231.004000923000
2016-05-17226.00236.00226.00236.003000698000
2016-05-16235.00235.00231.00231.002000466000
2016-05-13231.00231.00231.00231.003000693000
2016-05-1200
2016-05-11236.00236.00232.00232.003000701000
2016-05-10238.00238.00238.00238.002000476000
2016-05-0900
2016-05-06240.00240.00240.00240.001000240000
2016-05-0200
2016-04-28244.00244.00240.00240.002000484000
2016-04-27244.00244.00244.00244.002000488000
2016-04-26273.00273.00242.00246.0060001521000
2016-04-25270.00270.00270.00270.0060001620000
2016-04-22246.00246.00246.00246.001000246000
2016-04-2100
2016-04-20238.00238.00238.00238.001000238000
2016-04-1900
2016-04-18238.00238.00238.00238.001000238000
2016-04-15238.00238.00236.00236.003000712000
2016-04-14234.00234.00234.00234.003000702000
2016-04-13232.00232.00232.00232.003000696000
2016-04-1200
2016-04-11236.00236.00231.00231.0050001170000
2016-04-08221.00230.00220.00230.00130002926000
2016-04-07235.00235.00230.00230.004000930000
2016-04-0600
2016-04-05264.00264.00264.00264.002000528000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30244.00250.00240.00250.0060001475000
2016-03-29243.00244.00243.00244.002000487000
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-23251.00251.00251.00251.003000753000
2016-03-2200
2016-03-18250.00250.00250.00250.002000500000
2016-03-17255.00257.00255.00257.0060001535000
2016-03-16251.00251.00250.00251.0040001003000
2016-03-15256.00256.00251.00251.002000507000
2016-03-14246.00256.00246.00256.0050001248000
2016-03-11245.00245.00245.00245.002000490000
2016-03-1000
2016-03-0900
2016-03-08248.00250.00248.00250.002000498000
2016-03-07247.00260.00247.00250.0070001766000
2016-03-0400
2016-03-03244.00244.00235.00239.0090002140000
2016-03-02239.00250.00239.00247.0060001464000
2016-03-01229.00238.00229.00238.00140003270000
2016-02-29239.00244.00233.00237.0080001897000
2016-02-26235.00237.00231.00231.0070001634000
2016-02-25251.00251.00235.00238.00160003826000
2016-02-24280.00280.00251.00251.00100002610000
2016-02-23293.00306.00270.00272.005600016090000
2016-02-22236.00300.00236.00280.0014600041168000
2016-02-19220.00220.00219.00220.003000659000
2016-02-18219.00220.00219.00220.002000439000
2016-02-17217.00217.00217.00217.001000217000
2016-02-1600
2016-02-15218.00220.00218.00218.0050001092000
2016-02-12199.00220.00199.00220.0090001855000
2016-02-10213.00213.00200.00207.00230004814000
2016-02-09220.00220.00209.00218.00120002595000
2016-02-08225.00230.00218.00224.00110002455000
2016-02-05232.00236.00230.00230.00170003943000
2016-02-04261.00261.00247.00247.0070001792000
2016-02-03270.00272.00270.00272.003000812000
2016-02-02270.00270.00270.00270.002000540000
2016-02-01260.00268.00260.00268.002000528000
2016-01-29249.00250.00247.00250.0050001245000
2016-01-28245.00245.00237.00241.0060001446000
2016-01-27253.00253.00253.00253.001000253000
2016-01-2600
2016-01-25253.00253.00253.00253.0040001012000
2016-01-22230.00237.00230.00237.0050001166000
2016-01-21227.00230.00227.00230.00140003184000
2016-01-20258.00258.00237.00237.00130003220000
2016-01-19258.00258.00250.00250.00120003038000
2016-01-18265.00265.00260.00260.002000525000
2016-01-15287.00287.00271.00271.002000558000
2016-01-14284.00284.00280.00280.002000564000
2016-01-13275.00286.00275.00286.0080002250000
2016-01-12291.00291.00291.00291.001000291000
2016-01-08285.00285.00282.00283.0040001132000
2016-01-07286.00286.00286.00286.001000286000
2016-01-06301.00301.00300.00301.0070002106000
2016-01-05295.00310.00294.00301.00180005429000
2016-01-04271.00271.00271.00271.001000271000
2015-12-30271.00271.00271.00271.001000271000
2015-12-29270.00270.00270.00270.001000270000
2015-12-28259.00259.00255.00255.002000514000
2015-12-2500
2015-12-24276.00276.00254.00259.00180004687000
2015-12-2200
2015-12-21278.00278.00276.00276.00110003056000
2015-12-18286.00287.00286.00286.003000859000
2015-12-17285.00287.00285.00286.0050001429000
2015-12-16283.00289.00283.00289.0080002293000
2015-12-15280.00283.00280.00283.0060001690000
2015-12-14273.00278.00265.00278.0040001089000
2015-12-11289.00289.00281.00281.003000851000
2015-12-10280.00282.00280.00282.0050001404000
2015-12-09283.00288.00283.00288.002000571000
2015-12-08285.00286.00285.00285.0050001427000
2015-12-07293.00293.00293.00293.001000293000
2015-12-04285.00285.00285.00285.002000570000
2015-12-03287.00287.00287.00287.001000287000
2015-12-02286.00286.00286.00286.0060001716000
2015-12-01289.00289.00289.00289.001000289000
2015-11-30284.00284.00284.00284.001000284000
2015-11-27280.00284.00280.00284.0050001416000
2015-11-26281.00281.00281.00281.0060001686000

   ※ 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