[7908 東証1部] KIMOTO 日足 時系列データ

[7908 東証1部] KIMOTO (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23239.00239.00235.00236.007930018752000
2017-08-22235.00239.00235.00238.005150012221100
2017-08-21237.00237.00234.00236.007830018440300
2017-08-18238.00239.00236.00237.008390019965800
2017-08-17237.00240.00237.00240.00400009558100
2017-08-16236.00239.00236.00237.007870018688500
2017-08-15238.00240.00236.00236.0015480036819000
2017-08-14240.00240.00235.00238.0016830040048800
2017-08-10246.00248.00242.00243.0013070031967100
2017-08-09248.00248.00245.00247.0012810031567900
2017-08-08249.00250.00247.00250.006330015747600
2017-08-07248.00251.00247.00250.006130015252800
2017-08-04248.00249.00245.00247.009330022991900
2017-08-03251.00251.00246.00248.007750019184700
2017-08-02251.00251.00249.00249.005140012828500
2017-08-01249.00251.00246.00251.0017020042318900
2017-07-31250.00252.00249.00249.0015390038497000
2017-07-28255.00255.00250.00250.0026590067071600
2017-07-27260.00260.00255.00255.0016150041405000
2017-07-26263.00263.00255.00258.0038210098820600
2017-07-25264.00265.00260.00261.0024160063371700
2017-07-24258.00284.00253.00263.001864100491478400
2017-07-21273.00290.00272.00290.00979100276015000
2017-07-20267.00270.00266.00269.0020810055830600
2017-07-19263.00265.00260.00264.0014520038179400
2017-07-18266.00268.00264.00264.0023310061939700
2017-07-14260.00266.00260.00265.0015920041915300
2017-07-13263.00266.00260.00260.0013100034397700
2017-07-12267.00267.00263.00263.0011150029543000
2017-07-11260.00265.00260.00264.0017570046354200
2017-07-10265.00266.00258.00260.0017190044956300
2017-07-07253.00260.00253.00259.0013180033912700
2017-07-06253.00256.00253.00254.005190013212000
2017-07-05252.00256.00252.00254.007940020154800
2017-07-04259.00259.00252.00252.0021840055700800
2017-07-03250.00259.00250.00256.0021070053628000
2017-06-30249.00251.00248.00249.004210010498700
2017-06-29250.00251.00250.00251.00199004984400
2017-06-28251.00251.00249.00249.004420011036900
2017-06-27252.00252.00250.00251.004830012128400
2017-06-26253.00253.00248.00250.006330015881000
2017-06-23252.00252.00250.00251.004680011736800
2017-06-22251.00252.00250.00250.006000015065100
2017-06-21250.00251.00248.00249.006380015916000
2017-06-20246.00251.00246.00251.0012800031933600
2017-06-19244.00247.00244.00245.00355008716800
2017-06-16246.00246.00244.00244.00400009795400
2017-06-15245.00245.00244.00244.007130017456300
2017-06-14249.00251.00245.00245.009180022648600
2017-06-13247.00250.00247.00249.004480011142900
2017-06-12248.00250.00245.00248.008460020958400
2017-06-09250.00254.00249.00250.0020000050127000
2017-06-08247.00253.00246.00252.0016280040854700
2017-06-07243.00246.00243.00245.004840011819400
2017-06-06247.00249.00243.00243.0015130037154600
2017-06-05252.00253.00250.00250.00342008590900
2017-06-02249.00255.00249.00252.0017460043870900
2017-06-01248.00249.00247.00249.005400013393000
2017-05-31250.00250.00247.00248.007100017677400
2017-05-30252.00252.00248.00250.004020010042600
2017-05-29246.00251.00246.00248.005190012868700
2017-05-26249.00250.00247.00247.009790024322100
2017-05-25251.00251.00247.00249.009690024143900
2017-05-24254.00260.00249.00250.0030670077931500
2017-05-23248.00253.00246.00253.0015010037496600
2017-05-22246.00249.00246.00248.007940019629800
2017-05-19251.00251.00245.00247.0010640026318700
2017-05-18243.00252.00240.00251.0022030054186100
2017-05-17243.00246.00240.00246.0015800038458100
2017-05-16248.00251.00240.00243.00465700113474900
2017-05-15257.00257.00246.00246.0028460070914900
2017-05-12263.00263.00250.00255.00500000127422400
2017-05-11289.00292.00259.00262.002751700752695000
2017-05-10228.00237.00228.00233.0024410056938200
2017-05-09228.00228.00224.00228.005700012920100
2017-05-08225.00228.00223.00227.005740012966000
2017-05-02219.00223.00219.00222.00403008904600
2017-05-01215.00219.00215.00219.00459009975600
2017-04-28217.00220.00217.00218.009130019879700
2017-04-27219.00222.00216.00219.005660012415500
2017-04-26220.00223.00214.00218.0010800023698900
2017-04-25216.00218.00216.00218.005950012948800
2017-04-24217.00217.00215.00215.004810010407200
2017-04-21217.00218.00215.00217.005950012852600
2017-04-20216.00218.00216.00216.00393008513200
2017-04-19216.00219.00216.00216.006000013008900
2017-04-18217.00218.00216.00216.00406008807600
2017-04-17216.00218.00216.00216.005470011838600
2017-04-14216.00217.00213.00216.005420011677200
2017-04-13216.00218.00215.00215.00409008817500
2017-04-12222.00222.00216.00218.008440018455900
2017-04-11219.00223.00218.00220.005290011661800
2017-04-10218.00221.00218.00219.005650012397000
2017-04-07226.00227.00218.00218.009140020318400
2017-04-06226.00228.00223.00224.005190011684600
2017-04-05228.00230.00226.00228.005140011723300
2017-04-04230.00231.00227.00228.006270014341200
2017-04-03231.00232.00228.00229.004520010391500
2017-03-31231.00233.00227.00227.006690015300900
2017-03-30234.00234.00230.00232.00337007819000
2017-03-29234.00235.00232.00235.00219005113600
2017-03-28234.00235.00231.00235.005120011952700
2017-03-27234.00235.00230.00230.005800013439300
2017-03-24234.00235.00232.00234.00378008824400
2017-03-23233.00235.00230.00231.005380012447300
2017-03-22236.00236.00233.00233.005340012511000
2017-03-21239.00240.00237.00238.006120014609900
2017-03-17240.00240.00238.00239.00345008256300
2017-03-16241.00243.00236.00241.0012960031149300
2017-03-15245.00245.00240.00241.008580020840200
2017-03-14244.00247.00242.00245.006410015690800
2017-03-13243.00245.00243.00244.005250012800700
2017-03-10246.00246.00243.00245.009170022508300
2017-03-09241.00243.00241.00243.00238005764600
2017-03-08243.00244.00241.00241.00383009259000
2017-03-07240.00245.00240.00243.004650011280100
2017-03-06243.00245.00242.00242.004150010076100
2017-03-03244.00246.00243.00243.005810014196200
2017-03-02245.00246.00243.00246.006790016623500
2017-03-01244.00247.00241.00244.008030019529900
2017-02-28243.00247.00243.00244.00375009176800
2017-02-27245.00246.00243.00243.005670013878500
2017-02-24249.00249.00244.00245.00253006229100
2017-02-23247.00247.00243.00246.004170010215300
2017-02-22250.00250.00247.00247.007430018508600
2017-02-21249.00250.00247.00250.007610018939600
2017-02-20250.00250.00248.00249.00164004083000
2017-02-17247.00249.00247.00248.005350013268500
2017-02-16246.00248.00246.00247.00311007672300
2017-02-15245.00247.00244.00246.006810016701700
2017-02-14250.00254.00243.00244.0012690031278500
2017-02-13246.00246.00240.00243.0013410032554200
2017-02-10235.00253.00234.00240.0036710089383100
2017-02-09235.00235.00231.00233.004330010078000
2017-02-08231.00233.00230.00232.005270012194400
2017-02-07231.00232.00230.00231.006890015910400
2017-02-06236.00236.00230.00231.009490022019100
2017-02-03233.00237.00233.00236.006430015107100
2017-02-02238.00240.00234.00234.006700015828500
2017-02-01239.00239.00233.00238.0017920042434700
2017-01-31245.00248.00245.00248.009040022350700
2017-01-30248.00248.00246.00248.005890014575100
2017-01-27250.00250.00245.00248.004570011343900
2017-01-26246.00250.00246.00249.007760019272600
2017-01-25245.00246.00244.00246.005150012628500
2017-01-24243.00244.00239.00244.006380015446000
2017-01-23244.00246.00243.00243.005400013181100
2017-01-20247.00248.00243.00243.004190010242400
2017-01-19245.00247.00243.00246.00338008295900
2017-01-18243.00244.00240.00244.007630018486700
2017-01-17246.00246.00244.00244.006960017035300
2017-01-16248.00252.00246.00247.006320015694000
2017-01-13245.00248.00245.00248.0012500030739500
2017-01-12250.00250.00248.00249.007380018399600
2017-01-11250.00251.00248.00249.006370015877600
2017-01-10250.00250.00248.00249.005570013865800
2017-01-06249.00253.00248.00249.0010810026984900
2017-01-05254.00254.00249.00249.0010280025824000
2017-01-04250.00253.00250.00253.0014200035740900
2016-12-30247.00251.00244.00250.005420013440600
2016-12-29251.00251.00245.00247.009160022553700
2016-12-28244.00253.00244.00251.008340020797800
2016-12-27247.00247.00243.00245.0012730031171600
2016-12-26251.00251.00246.00249.0010980027289100
2016-12-22250.00251.00248.00251.0017880044660800
2016-12-21254.00254.00250.00251.006880017310800
2016-12-20252.00254.00249.00253.007400018694100
2016-12-19256.00256.00248.00253.0019990050237500
2016-12-16262.00266.00257.00260.0020960054780400
2016-12-15252.00263.00252.00262.0025550065681400
2016-12-14251.00254.00247.00252.009980025008400
2016-12-13250.00251.00247.00251.008170020379900
2016-12-12258.00258.00248.00251.0022820057474100
2016-12-09260.00260.00253.00258.0020440052446600
2016-12-08252.00265.00252.00260.00407200104834500
2016-12-07250.00253.00248.00252.0015940039926900
2016-12-06250.00251.00248.00250.0013720034251100
2016-12-05247.00248.00240.00247.0021670052743400
2016-12-02250.00252.00247.00250.0020560051338800
2016-12-01248.00252.00247.00250.0021970054866200
2016-11-30247.00248.00244.00247.008660021363200
2016-11-29247.00250.00243.00246.0012240030081100
2016-11-28252.00252.00241.00249.0027380067199900
2016-11-25259.00259.00248.00252.0031900080768000
2016-11-24264.00266.00258.00259.0023700061583800
2016-11-22267.00275.00259.00264.00501200132164200
2016-11-21265.00274.00258.00269.001158400308111500
2016-11-18243.00272.00242.00262.002342600612328700
2016-11-17240.00245.00236.00243.0031670076118100
2016-11-16245.00245.00240.00242.007980019320600
2016-11-15246.00247.00239.00242.0012890031388700
2016-11-14238.00247.00237.00246.0014340035000700
2016-11-11238.00243.00233.00236.0014850035273500
2016-11-10241.00251.00237.00238.0021740052782500
2016-11-09232.00244.00231.00233.00424100100311400
2016-11-08234.00236.00227.00232.0034570080016500
2016-11-07245.00251.00235.00237.00455500109467700
2016-11-04253.00257.00243.00248.00472300117812600
2016-11-02268.00274.00256.00258.00621800163435600
2016-11-01266.00282.00252.00275.001853800495179600
2016-10-31286.00295.00262.00271.002192900614528200
2016-10-28283.00323.00266.00270.0085704002565629800
2016-10-27249.00249.00240.00243.008110019734500
2016-10-26244.00248.00244.00247.006990017164200
2016-10-25251.00253.00243.00244.005530013677500
2016-10-24254.00254.00250.00251.004340010947500
2016-10-21253.00254.00250.00254.005610014175900
2016-10-20245.00253.00245.00253.009300023294000
2016-10-19248.00251.00242.00247.005990014843300
2016-10-18251.00252.00236.00247.0014090034921500
2016-10-17249.00253.00249.00251.009170023027200
2016-10-14247.00250.00246.00249.006160015317900
2016-10-13245.00250.00245.00247.0010140025211000
2016-10-12243.00248.00239.00244.006900016896100
2016-10-11245.00250.00244.00246.008320020591200
2016-10-07243.00245.00235.00244.004990012089200
2016-10-06241.00243.00230.00243.008250019776600
2016-10-05241.00243.00239.00241.006350015316300
2016-10-04226.00242.00222.00240.0014230033042300
2016-10-03234.00237.00218.00226.007040016175000
2016-09-30232.00239.00227.00232.007610017762900
2016-09-29228.00237.00228.00237.008380019606300
2016-09-28234.00234.00220.00225.007870017727700
2016-09-27245.00245.00229.00238.0011640027266800
2016-09-26249.00249.00244.00245.004270010538800
2016-09-23249.00250.00245.00249.008690021555300
2016-09-21245.00250.00240.00249.0017070041897900
2016-09-20234.00244.00234.00242.009950024004400
2016-09-16234.00240.00233.00234.009700022869200
2016-09-15224.00238.00224.00229.007480017074900
2016-09-14228.00229.00218.00224.006960015484100
2016-09-13229.00236.00227.00228.006910015983200
2016-09-12221.00234.00221.00228.0018090041142600
2016-09-09218.00241.00218.00237.0023010053168600
2016-09-08212.00218.00212.00217.007380015866600
2016-09-07207.00211.00207.00210.007070014783100
2016-09-06206.00210.00205.00208.005800012018800
2016-09-05206.00207.00205.00206.005050010400900
2016-09-02205.00205.00203.00205.005900012058000
2016-09-01200.00204.00198.00204.005180010436900
2016-08-31198.00203.00197.00202.008640017321600
2016-08-30196.00197.00191.00193.005610010949900
2016-08-29192.00196.00191.00196.00377007299000
2016-08-26193.00193.00188.00190.00422008032900
2016-08-25192.00193.00189.00193.00497009538800
2016-08-24192.00194.00190.00192.00399007687400
2016-08-23195.00195.00189.00192.009400017945500
2016-08-22196.00196.00194.00195.005320010390000
2016-08-19189.00194.00188.00194.008080015460300
2016-08-18184.00190.00181.00188.005950011134000

   ※ 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