[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 
2017-04-28701.00703.00698.00702.0095006653900
2017-04-27704.00705.00704.00705.0020001408600
2017-04-26705.00705.00703.00704.0044003096500
2017-04-25699.00706.00699.00703.00121008501900
2017-04-24695.00699.00693.00699.0031002158700
2017-04-21698.00698.00691.00695.0023001596000
2017-04-20685.00693.00683.00691.0043002958800
2017-04-19683.00685.00681.00685.0070004781300
2017-04-18688.00689.00684.00684.0083005695700
2017-04-17691.00695.00686.00689.00136009399600
2017-04-14705.00705.00694.00695.0059004127700
2017-04-13700.00702.00693.00702.001490010423400
2017-04-12700.00700.00694.00699.00134009356600
2017-04-11701.00704.00700.00702.0079005534300
2017-04-10710.00711.00700.00701.001680011835600
2017-04-07711.00721.00710.00712.0063004489500
2017-04-06730.00730.00710.00710.001470010592600
2017-04-05738.00738.00729.00731.001830013454700
2017-04-04741.00745.00740.00744.00107007952200
2017-04-03741.00742.00740.00741.0058004297400
2017-03-31741.00742.00741.00742.0079005855800
2017-03-30743.00744.00741.00743.00103007649600
2017-03-29749.00749.00742.00743.004610034403000
2017-03-28769.00770.00760.00760.007410056772000
2017-03-27766.00768.00765.00766.002700020688100
2017-03-24765.00766.00760.00765.001450011074800
2017-03-23766.00766.00761.00765.0094007183400
2017-03-22760.00766.00760.00766.001400010672100
2017-03-21760.00764.00760.00764.001590012111200
2017-03-17755.00758.00753.00758.00104007856300
2017-03-16755.00756.00754.00756.0076005736900
2017-03-15751.00755.00751.00755.0078005872600
2017-03-14754.00754.00750.00753.0095007149200
2017-03-13751.00754.00750.00753.001860013981100
2017-03-10751.00756.00749.00751.002800021069200
2017-03-09751.00751.00748.00749.00121009066700
2017-03-08750.00755.00748.00755.001350010155500
2017-03-07752.00753.00749.00751.00116008705200
2017-03-06748.00754.00748.00751.001830013714900
2017-03-03749.00750.00744.00750.005710042664300
2017-03-02760.00760.00750.00751.004950037312100
2017-03-01765.00766.00758.00763.002270017291900
2017-02-28766.00768.00765.00768.0069005287500
2017-02-27765.00770.00763.00768.00125009589200
2017-02-24769.00769.00765.00765.00112008592500
2017-02-23765.00768.00764.00765.0076005820800
2017-02-22773.00774.00765.00768.001930014844200
2017-02-21773.00776.00770.00773.0071005496300
2017-02-20770.00773.00764.00773.00125009612100
2017-02-17763.00795.00761.00774.003550027497300
2017-02-16755.00760.00753.00759.003160023897800
2017-02-15747.00769.00745.00765.0012580094789800
2017-02-14795.00798.00793.00796.0054004295800
2017-02-13794.00795.00793.00795.0030002381900
2017-02-10792.00793.00789.00793.0052004114600
2017-02-09788.00792.00788.00791.001200948300
2017-02-08792.00793.00788.00788.0028002213700
2017-02-07787.00793.00785.00793.0058004574600
2017-02-06784.00787.00782.00784.0047003683600
2017-02-03780.00783.00775.00780.001380010734000
2017-02-02779.00780.00778.00780.0069005380000
2017-02-01780.00780.00777.00777.001310010200300
2017-01-31782.00785.00781.00781.0063004931100
2017-01-30790.00790.00783.00785.00126009920000
2017-01-27794.00794.00791.00794.0040003170000
2017-01-26794.00794.00791.00791.0036002851800
2017-01-25796.00797.00790.00791.0041003255700
2017-01-24794.00795.00790.00790.0039003091600
2017-01-23783.00797.00780.00797.001590012544200
2017-01-20768.00779.00768.00779.0080006201000
2017-01-19775.00775.00760.00766.005180039831900
2017-01-18780.00788.00777.00780.005500042922900
2017-01-17796.00800.00795.00800.00101008045900
2017-01-16802.00807.00798.00798.002660021320300
2017-01-13810.00812.00807.00812.0058004694100
2017-01-12810.00812.00808.00810.0063005103900
2017-01-11808.00809.00805.00807.0037002989900
2017-01-10809.00810.00798.00802.001550012439400
2017-01-06806.00806.00804.00805.0061004913400
2017-01-05808.00808.00805.00807.0047003792000
2017-01-04810.00811.00805.00806.00113009135300
2016-12-30806.00808.00801.00808.0055004432400
2016-12-29804.00806.00802.00804.0047003780100
2016-12-28804.00805.00800.00804.0044003535800
2016-12-27796.00799.00793.00799.0047003742500
2016-12-26793.00795.00789.00792.0052004122500
2016-12-22795.00795.00785.00788.0067005303300
2016-12-21789.00796.00789.00790.0033002614000
2016-12-20803.00803.00784.00785.001570012467900
2016-12-19801.00804.00800.00800.0038003045300
2016-12-16804.00804.00800.00803.0098007868700
2016-12-15800.00805.00799.00801.0093007447900
2016-12-14799.00800.00794.00796.001940015481300
2016-12-13790.00795.00790.00795.0038003009400
2016-12-12789.00790.00785.00789.0081006374100
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

   ※ 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