[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 
2017-12-15342.00344.00324.00329.00531000176751200
2017-12-14340.00344.00332.00342.00459700155636400
2017-12-13345.00357.00341.00344.001194100415972900
2017-12-12321.00347.00317.00343.001975400664849000
2017-12-11324.00324.00311.00313.00409700129481300
2017-12-08314.00321.00311.00320.00518000164029200
2017-12-07313.00317.00306.00314.00703400219059200
2017-12-06311.00337.00304.00306.0032214001026185700
2017-12-05294.00308.00291.00307.00464700139964400
2017-12-04296.00310.00293.00295.00617900186135500
2017-12-01295.00296.00293.00295.009110026822000
2017-11-30288.00298.00281.00296.00426100123274900
2017-11-29292.00293.00287.00288.0012530036206600
2017-11-28294.00294.00287.00290.0019280055989500
2017-11-27299.00310.00293.00293.00555600167432200
2017-11-24284.00299.00284.00299.00747100219312200
2017-11-22281.00285.00281.00284.0021220060083300
2017-11-21278.00280.00277.00279.0012130033863100
2017-11-20276.00277.00275.00276.006110016872500
2017-11-17280.00280.00275.00276.0011860032885000
2017-11-16271.00280.00270.00279.009470026110100
2017-11-15278.00279.00272.00272.0026460072981800
2017-11-14280.00281.00277.00278.009090025349000
2017-11-13279.00280.00276.00280.0011770032727200
2017-11-10278.00279.00275.00278.0011990033254700
2017-11-09279.00281.00277.00281.0024370068131300
2017-11-08278.00280.00275.00279.0016070044669800
2017-11-07277.00280.00275.00280.0012490034820900
2017-11-06278.00279.00275.00278.0014110039059200
2017-11-02275.00280.00275.00278.0018560051514100
2017-11-01283.00283.00276.00278.0025440070983500
2017-10-31287.00288.00278.00281.00693500196081900
2017-10-30271.00275.00270.00273.0028200076966300
2017-10-27268.00270.00267.00270.006610017756300
2017-10-26265.00268.00265.00266.004360011609900
2017-10-25272.00272.00266.00267.0015020040412200
2017-10-24269.00273.00269.00272.0019190052010900
2017-10-23265.00269.00263.00269.0017150045660800
2017-10-20261.00263.00260.00260.007920020658000
2017-10-19265.00266.00262.00262.0012860033888600
2017-10-18261.00264.00260.00262.005360014053300
2017-10-17262.00265.00261.00263.0010270026940300
2017-10-16264.00267.00260.00262.0019340050839900
2017-10-13260.00265.00260.00264.007010018415500
2017-10-12264.00265.00260.00261.0011820030911600
2017-10-11267.00267.00264.00264.005020013316300
2017-10-10266.00268.00265.00266.006090016237300
2017-10-06268.00270.00265.00266.007330019581600
2017-10-05273.00275.00267.00270.0026900073018200
2017-10-04263.00275.00261.00275.00571700153955600
2017-10-03264.00264.00261.00263.009660025388300
2017-10-02254.00264.00254.00264.0015150039487300
2017-09-29255.00256.00252.00254.004960012589500
2017-09-28257.00259.00247.00257.0011720029916000
2017-09-27258.00261.00256.00258.0015530040128700
2017-09-26257.00260.00256.00260.0015590040188200
2017-09-25256.00257.00254.00257.0014240036428400
2017-09-22254.00256.00251.00256.0025730065216300
2017-09-21250.00254.00249.00252.0024010060467600
2017-09-20246.00250.00246.00247.0013950034535800
2017-09-19242.00245.00242.00245.0014390035016600
2017-09-15236.00241.00236.00240.009650023015500
2017-09-14237.00240.00236.00236.007470017706900
2017-09-13236.00239.00236.00239.005810013815800
2017-09-12237.00239.00236.00238.006250014840200
2017-09-11233.00236.00233.00236.00268006297300
2017-09-08231.00233.00231.00231.006160014266000
2017-09-07231.00235.00231.00233.00387009006800
2017-09-06230.00234.00228.00232.007970018421600
2017-09-05237.00237.00231.00232.008780020485100
2017-09-04238.00238.00234.00235.006670015718100
2017-09-01237.00240.00235.00238.004920011719800
2017-08-31235.00238.00234.00236.005360012662600
2017-08-30236.00237.00233.00234.008380019665400
2017-08-29238.00238.00234.00236.0012280028904100
2017-08-28240.00241.00231.00238.0012420029575400
2017-08-25238.00239.00237.00239.005310012650400
2017-08-24236.00239.00236.00237.004860011536600
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

   ※ 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。 

Twitter