[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 
2017-03-22236.00236.00233.00233.005340012511000
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
2016-08-17189.00191.00181.00184.009170017030300
2016-08-16192.00194.00189.00189.0012240023404300
2016-08-15184.00191.00184.00190.007250013540300
2016-08-12183.00184.00181.00184.00424007778800
2016-08-10181.00182.00179.00182.00534009645200
2016-08-09181.00181.00177.00181.00478008559900
2016-08-08179.00182.00177.00181.007890014187500
2016-08-05176.00179.00176.00179.00433007691800
2016-08-04176.00177.00174.00176.00388006818000
2016-08-03177.00178.00174.00174.00498008744500
2016-08-02177.00179.00176.00177.00445007901200
2016-08-01181.00181.00176.00177.0015080027003000
2016-07-29168.00172.00165.00172.00351005919900
2016-07-28173.00173.00168.00170.00332005623100
2016-07-27173.00174.00171.00173.00387006675000
2016-07-26173.00174.00171.00171.00417007193600
2016-07-25170.00173.00170.00173.006860011717700
2016-07-22171.00172.00167.00170.00478008101100
2016-07-21169.00171.00165.00171.0010990018467100
2016-07-20170.00172.00170.00172.00345005895800
2016-07-19175.00175.00170.00173.0023540040696300
2016-07-15173.00175.00171.00173.0017630030445400
2016-07-14163.00170.00159.00170.0012450020404000
2016-07-13166.00170.00159.00163.0016260026777600
2016-07-12151.00166.00151.00162.0044380071461300
2016-07-11150.00151.00149.00151.00336005056400
2016-07-08150.00150.00147.00147.00231003415400
2016-07-07150.00150.00148.00148.00196002920900
2016-07-06150.00150.00147.00150.00402005973500
2016-07-05152.00152.00150.00152.00199003009100
2016-07-04147.00152.00147.00152.00589008753500
2016-07-01151.00153.00150.00151.00161002432000
2016-06-30151.00154.00150.00150.00259003927700
2016-06-29150.00151.00149.00150.00114001709000
2016-06-28143.00152.00143.00147.00543007994700
2016-06-27144.00149.00144.00145.009020013088900
2016-06-24159.00160.00143.00144.0012510018708700
2016-06-23159.00159.00158.00159.00362005745000
2016-06-22159.00160.00156.00158.00546008669500
2016-06-21157.00159.00154.00159.00252003955800
2016-06-20157.00157.00152.00156.00191002965300
2016-06-17151.00155.00151.00155.00282004309900
2016-06-16157.00157.00151.00151.007130011021300
2016-06-15155.00159.00155.00157.00417006518000
2016-06-14159.00160.00151.00155.0012600019576200
2016-06-13161.00162.00158.00159.00498007955700
2016-06-10165.00165.00162.00162.00474007787000
2016-06-09164.00164.00162.00162.00270004404900
2016-06-08166.00166.00161.00162.00208003401000
2016-06-07163.00165.00161.00163.00309005042200
2016-06-06163.00163.00160.00162.00539008691500
2016-06-03163.00165.00162.00164.00193003149500
2016-06-02164.00164.00162.00163.00568009252700
2016-06-01167.00167.00164.00165.00351005816900
2016-05-31165.00166.00164.00165.00137002261000
2016-05-30164.00166.00164.00165.006220010251800
2016-05-27165.00166.00163.00164.00348005728700
2016-05-26165.00168.00164.00165.00543009007400
2016-05-25164.00165.00163.00164.009300015234000
2016-05-24164.00165.00162.00163.00290004733900
2016-05-23168.00168.00162.00163.007220011882900
2016-05-20168.00169.00163.00165.008500014027400
2016-05-19170.00170.00165.00168.006340010624900
2016-05-18169.00169.00161.00166.0010180017000900
2016-05-17171.00171.00167.00169.0010560017858800
2016-05-16167.00168.00166.00166.009280015477600
2016-05-13164.00172.00164.00166.0017020028585700
2016-05-12160.00165.00160.00164.008290013512400
2016-05-11164.00166.00159.00163.0010020016366700
2016-05-10163.00164.00161.00163.00476007754000
2016-05-09161.00164.00160.00162.00365005902700
2016-05-06161.00162.00156.00159.006630010514800
2016-05-02165.00167.00161.00161.00591009634600
2016-04-28176.00176.00168.00170.006950011924800
2016-04-27178.00181.00171.00174.0010990019110600
2016-04-26180.00180.00175.00178.0016570029441400
2016-04-25169.00175.00169.00175.007770013378800
2016-04-22162.00170.00162.00168.0012260020494800
2016-04-21163.00165.00162.00164.00493008057400
2016-04-20164.00164.00161.00161.00243003943600
2016-04-19161.00163.00159.00162.00307004943400
2016-04-18159.00160.00156.00158.006400010132600
2016-04-15164.00165.00160.00161.0010280016698100
2016-04-14162.00164.00161.00164.007860012739700
2016-04-13159.00162.00158.00161.00618009917500
2016-04-12156.00158.00156.00157.00568008921000
2016-04-11156.00156.00153.00154.009760015073500
2016-04-08155.00158.00155.00155.0011000017203100
2016-04-07158.00162.00157.00158.007290011544900
2016-04-06161.00162.00157.00159.00334005320500
2016-04-05166.00166.00161.00161.00464007572800
2016-04-04166.00168.00165.00166.00404006717900
2016-04-01170.00171.00167.00167.006270010557700
2016-03-31173.00177.00171.00171.00551009512400
2016-03-30176.00176.00172.00172.00265004593000
2016-03-29174.00177.00173.00176.00502008760400
2016-03-28177.00178.00176.00177.00434007696100
2016-03-25176.00177.00174.00174.006760011839100
2016-03-24177.00179.00175.00175.007920013978800
2016-03-23179.00179.00177.00178.00206003678900
2016-03-22178.00180.00177.00179.00481008596900
2016-03-18179.00180.00176.00177.005940010555600
2016-03-17181.00185.00178.00178.006510011780400
2016-03-16182.00183.00180.00180.00507009183800
2016-03-15186.00186.00181.00183.009570017665800

   ※ 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