[2719 東証2部] キタムラ 日足 時系列データ

[2719 東証2部] キタムラ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09787.00791.00785.00786.00105008275800
2016-12-08787.00789.00785.00787.0050003937000
2016-12-07788.00789.00785.00789.0045003540600
2016-12-06788.00788.00785.00788.0081006377500
2016-12-05786.00788.00783.00787.00101007938000
2016-12-02786.00786.00783.00785.0051004003100
2016-12-01787.00787.00784.00784.00107008403700
2016-11-30788.00789.00783.00789.0031002438100
2016-11-29785.00788.00783.00784.0031002434300
2016-11-28779.00787.00779.00785.001480011544600
2016-11-25785.00790.00785.00789.0057004487100
2016-11-24783.00785.00780.00782.0098007677000
2016-11-22769.00775.00768.00775.00129009950300
2016-11-21767.00769.00767.00768.001360010440100
2016-11-18766.00768.00762.00766.00124009487100
2016-11-17765.00766.00764.00765.0067005125300
2016-11-16765.00768.00764.00765.00104007957500
2016-11-15765.00769.00764.00764.0081006198100
2016-11-14770.00774.00765.00765.00115008835500
2016-11-11780.00781.00765.00766.00111008544700
2016-11-10775.00780.00773.00773.0037002873200
2016-11-09780.00782.00765.00765.001590012273700
2016-11-08785.00786.00778.00778.0039003050500
2016-11-07780.00781.00779.00779.0050003898600
2016-11-04782.00787.00781.00782.0032002505000
2016-11-02789.00789.00780.00784.0096007514900
2016-11-01788.00790.00786.00786.0038002995800
2016-10-31785.00787.00784.00786.0057004478600
2016-10-28793.00794.00784.00784.0037002918000
2016-10-27797.00797.00789.00789.0062004918800
2016-10-26798.00800.00795.00797.0062004947000
2016-10-25806.00807.00798.00798.002070016643800
2016-10-24808.00808.00805.00807.0066005321800
2016-10-21804.00805.00802.00804.0055004422500
2016-10-20801.00804.00801.00802.0032002567100
2016-10-19798.00804.00798.00803.0050004005300
2016-10-18800.00802.00795.00798.0049003917500
2016-10-17791.00802.00791.00801.00111008829200
2016-10-14790.00790.00786.00790.0030002366800
2016-10-13791.00791.00786.00786.0026002049400
2016-10-12789.00790.00788.00790.0020001578900
2016-10-11785.00790.00785.00787.0015001180400
2016-10-07790.00790.00785.00785.001100867700
2016-10-06795.00795.00784.00795.0040003167700
2016-10-05791.00792.00781.00788.0053004178500
2016-10-04785.00790.00783.00790.0023001812400
2016-10-03784.00785.00784.00784.0017001333100
2016-09-30784.00785.00780.00780.0029002269100
2016-09-29780.00785.00780.00785.0016001251600
2016-09-28782.00782.00777.00780.0014001092400
2016-09-27775.00775.00772.00774.0018001392600
2016-09-26771.00775.00771.00772.0020001545700
2016-09-23773.00774.00770.00772.0024001854800
2016-09-21768.00774.00767.00769.0027002075400
2016-09-20772.00773.00768.00768.0016001234000
2016-09-16767.00769.00767.00768.0043003299300
2016-09-15771.00771.00769.00771.0029002234700
2016-09-14770.00771.00768.00771.0029002232900
2016-09-13770.00772.00769.00770.00900692800
2016-09-12770.00770.00769.00769.0023001770200
2016-09-09769.00771.00769.00770.0033002540000
2016-09-08767.00769.00767.00768.001100844700
2016-09-07769.00770.00767.00767.0018001382600
2016-09-06769.00770.00767.00770.0018001384200
2016-09-05770.00770.00767.00768.0031002385200
2016-09-02769.00770.00768.00770.00900692100
2016-09-01770.00771.00767.00769.0033002539200
2016-08-31775.00775.00770.00770.0050003865600
2016-08-30778.00778.00775.00775.0034002639100
2016-08-29778.00780.00778.00778.0015001168600
2016-08-26779.00780.00777.00777.0017001324100
2016-08-25784.00786.00778.00779.0029002271600
2016-08-24780.00780.00776.00776.001200934800
2016-08-23780.00780.00776.00776.0023001791400
2016-08-22783.00785.00781.00782.0029002270000
2016-08-19785.00785.00783.00783.00800627000
2016-08-18785.00785.00783.00785.0019001490500
2016-08-17786.00789.00786.00788.00900709100
2016-08-16787.00789.00786.00786.0024001889100
2016-08-15780.00790.00780.00790.0043003362600
2016-08-12787.00791.00786.00787.0031002443500
2016-08-10790.00790.00787.00789.001200946700
2016-08-09790.00790.00787.00790.001100868200
2016-08-08791.00791.00787.00787.0018001422200
2016-08-05791.00791.00786.00787.0022001735100
2016-08-04788.00788.00786.00786.001000786800
2016-08-03791.00792.00788.00788.0033002606700
2016-08-02796.00796.00791.00791.001000792400
2016-08-01795.00799.00793.00797.001000794600
2016-07-29793.00796.00791.00795.0013001030400
2016-07-28798.00798.00793.00793.001200953800
2016-07-27798.00798.00795.00798.00700557900
2016-07-26800.00800.00798.00798.0014001117900
2016-07-25800.00801.00797.00800.0045003599400
2016-07-22798.00798.00793.00797.0019001509800
2016-07-21799.00799.00796.00798.0023001835200
2016-07-20800.00800.00792.00796.0022001751500
2016-07-19800.00800.00798.00799.0035002798900
2016-07-15798.00800.00795.00797.0048003830900
2016-07-14799.00800.00794.00799.0013001036100
2016-07-13796.00798.00794.00798.0014001114500
2016-07-12794.00796.00793.00793.0023001825800
2016-07-11793.00797.00793.00794.0017001350000
2016-07-08796.00796.00791.00793.00600476500
2016-07-07804.00804.00790.00796.0020001594700
2016-07-06797.00805.00791.00805.002700021519500
2016-07-05790.00793.00788.00793.002270017941500
2016-07-04785.00794.00785.00793.001300010241700
2016-07-01780.00783.00778.00783.0093007254500
2016-06-30778.00780.00777.00777.0027002099900
2016-06-29768.00775.00767.00775.0060004623600
2016-06-28765.00770.00765.00767.0015001150000
2016-06-27756.00766.00755.00757.0036002729600
2016-06-24770.00774.00755.00757.0091006930100
2016-06-23762.00765.00761.00762.0030002288300
2016-06-22767.00768.00764.00764.001300996300
2016-06-21764.00767.00760.00767.0017001299900
2016-06-20762.00764.00755.00764.0049003723500
2016-06-17760.00765.00760.00763.00900685700
2016-06-16764.00764.00760.00760.0036002743800
2016-06-15763.00764.00758.00762.0058004416800
2016-06-14770.00770.00761.00762.0071005434900
2016-06-13779.00779.00772.00772.0037002870300
2016-06-10771.00779.00771.00779.0030002320800
2016-06-09773.00774.00772.00774.001200927800
2016-06-08769.00773.00768.00772.0077005926100
2016-06-07769.00770.00766.00770.0063004840600
2016-06-06765.00768.00764.00768.0063004821600
2016-06-03764.00766.00764.00766.0021001606400
2016-06-02762.00765.00762.00764.0022001678100
2016-06-01761.00763.00759.00762.0030002283800
2016-05-31762.00762.00759.00759.0058004410200
2016-05-30760.00763.00759.00761.0066005017800
2016-05-27761.00763.00760.00760.0066005022600
2016-05-26770.00773.00765.00765.0045003460400
2016-05-25772.00773.00769.00772.0053004085500
2016-05-24768.00774.00768.00772.0060004614500
2016-05-23776.00777.00771.00771.0055004258400
2016-05-20780.00780.00777.00777.0034002646600
2016-05-19796.00796.00781.00781.0057004496800
2016-05-18797.00797.00790.00792.0018001429600
2016-05-17795.00795.00792.00793.0013001031200
2016-05-16790.00795.00790.00795.0049003873600
2016-05-13791.00792.00776.00788.00106008328300
2016-05-12792.00797.00789.00792.001300010283400
2016-05-11800.00802.00799.00800.0017001359700
2016-05-10801.00801.00799.00799.0048003841100
2016-05-09802.00804.00800.00802.0041003284900
2016-05-06804.00805.00800.00801.0022001766600
2016-05-02799.00801.00799.00801.0034002718700
2016-04-28806.00807.00800.00800.0025002005300
2016-04-27800.00803.00799.00800.0035002800200
2016-04-26807.00807.00800.00801.0029002331200
2016-04-25810.00810.00806.00807.0035002832700
2016-04-22809.00809.00806.00806.0023001857600
2016-04-21810.00811.00805.00808.0040003235700
2016-04-20807.00810.00805.00810.0030002424200
2016-04-19806.00808.00805.00805.0014001128900
2016-04-18805.00806.00801.00806.0056004503500
2016-04-15808.00808.00805.00805.0046003714600
2016-04-14808.00810.00806.00808.0036002910700
2016-04-13807.00809.00804.00808.0038003064300
2016-04-12799.00802.00798.00800.0028002238800
2016-04-11804.00804.00799.00799.0059004723700
2016-04-08799.00802.00796.00798.0047003755600
2016-04-07810.00810.00798.00800.0058004662600
2016-04-06795.00800.00793.00800.0065005179600
2016-04-05802.00802.00797.00800.00120009597700
2016-04-04811.00813.00800.00802.0090007247000
2016-04-01821.00821.00809.00815.0055004476900
2016-03-31822.00823.00816.00817.0055004510100
2016-03-30820.00822.00815.00822.00115009421900
2016-03-29809.00824.00806.00820.004770038818300
2016-03-28857.00862.00854.00862.0011010094341300
2016-03-25850.00856.00848.00856.002230018995000
2016-03-24838.00850.00838.00850.0091007651100
2016-03-23840.00840.00837.00838.001270010657700
2016-03-22839.00840.00837.00839.001200010068900
2016-03-18842.00842.00839.00839.00109009158100
2016-03-17844.00844.00840.00842.0054004549900
2016-03-16842.00843.00839.00839.00108009084600
2016-03-15844.00846.00840.00842.0098008255100
2016-03-14848.00848.00840.00843.001610013569000
2016-03-11845.00850.00843.00843.002860024177000
2016-03-10850.00852.00849.00850.00110009353500
2016-03-09853.00853.00849.00850.0078006633000
2016-03-08853.00853.00851.00853.0044003750300
2016-03-07857.00857.00852.00852.0081006924400
2016-03-04858.00858.00851.00857.0070005988500
2016-03-03854.00855.00853.00855.0055004699000
2016-03-02853.00853.00850.00851.0036003065600
2016-03-01850.00852.00845.00845.0037003135300
2016-02-29849.00852.00846.00846.0049004158500
2016-02-26847.00849.00845.00845.0044003726700
2016-02-25847.00847.00842.00844.0054004562700
2016-02-24840.00848.00835.00839.0052004377100
2016-02-23847.00848.00838.00838.0042003543800
2016-02-22836.00840.00835.00840.0035002933900
2016-02-19837.00838.00819.00834.0079006542400
2016-02-18830.00839.00830.00837.0029002423100
2016-02-17838.00839.00828.00828.0030002495700
2016-02-16825.00835.00825.00830.0054004468500
2016-02-15825.00831.00825.00828.0072005965400
2016-02-12820.00825.00803.00806.001250010163000
2016-02-10848.00848.00830.00833.0068005706100
2016-02-09854.00854.00845.00848.0058004923000
2016-02-08850.00853.00846.00853.0059005015500
2016-02-05845.00850.00841.00850.0054004566500
2016-02-04847.00849.00843.00849.0052004405100
2016-02-03848.00848.00835.00847.001300010965300
2016-02-02849.00850.00845.00850.0046003900200
2016-02-01847.00850.00846.00850.0097008236200
2016-01-29843.00843.00840.00843.0037003115800
2016-01-28843.00844.00841.00841.0026002189500
2016-01-27843.00843.00840.00843.0033002776800
2016-01-26840.00843.00836.00840.0026002182400
2016-01-25821.00845.00821.00843.00101008430600
2016-01-22800.00818.00800.00818.0073005903500
2016-01-21811.00819.00792.00792.001810014579200
2016-01-20835.00839.00808.00820.00121009949300
2016-01-19826.00835.00826.00835.0052004313700
2016-01-18839.00839.00817.00826.001290010703500
2016-01-15845.00851.00827.00845.00115009693300
2016-01-14849.00850.00829.00841.001280010762800
2016-01-13857.00865.00843.00843.001690014457900
2016-01-12837.00868.00837.00857.001910016241000
2016-01-08826.00838.00823.00838.0089007384600
2016-01-07842.00845.00830.00830.0087007290200
2016-01-06845.00849.00836.00842.001640013841900
2016-01-05819.00852.00818.00844.004760039337600
2016-01-04820.00820.00819.00820.001820014920800
2015-12-30818.00820.00817.00820.00114009336600
2015-12-29815.00817.00811.00817.00108008795000
2015-12-28810.00818.00809.00815.003110025240200
2015-12-25809.00809.00807.00809.001430011558700
2015-12-24808.00809.00807.00809.0043003472800
2015-12-22808.00810.00807.00807.0037002989600
2015-12-21809.00809.00807.00807.0085006862400
2015-12-18808.00809.00807.00807.0029002343000
2015-12-17809.00809.00806.00808.0039003149600
2015-12-16808.00808.00807.00807.00110008881000
2015-12-15808.00809.00804.00807.001280010343100
2015-12-14805.00807.00804.00807.0085006843700
2015-12-11808.00809.00805.00808.0024001938000
2015-12-10806.00808.00799.00808.0058004652300
2015-12-09809.00809.00804.00805.0066005321200
2015-12-08811.00811.00807.00810.0078006310800
2015-12-07810.00812.00809.00811.00111008996100
2015-12-04806.00809.00806.00809.0063005083200
2015-12-03808.00809.00805.00805.00104008397700

   ※ 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