[8107 大証1部] キムラタン 日足 時系列データ

[8107 大証1部] キムラタン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1210.0010.009.0010.00814600081369000
2013-07-119.0010.009.0010.00740600072166000
2013-07-1010.0010.009.0010.00440800042275000
2013-07-0910.0010.009.009.00470300046460000
2013-07-0810.0010.009.009.00601400057860000
2013-07-059.0010.009.0010.00568000052725000
2013-07-049.0010.009.009.00788800071125000
2013-07-0310.0010.009.009.00562400053743000
2013-07-029.0010.008.0010.0076284000687151000
2013-07-019.0010.008.009.0016983000152034000
2013-06-289.009.008.009.00529700046045000
2013-06-278.009.008.009.00521000042711000
2013-06-269.009.008.008.00586200049773000
2013-06-259.0010.008.009.0024544000220093000
2013-06-248.009.008.009.00437200035821000
2013-06-218.009.008.008.00353800028569000
2013-06-209.009.008.009.00279800024208000
2013-06-198.009.008.009.00356000029794000
2013-06-188.009.008.008.00411000034580000
2013-06-178.009.008.008.00892700071805000
2013-06-148.008.007.008.00454000035838000
2013-06-138.008.007.008.00486600037034000
2013-06-128.008.007.008.00526600041468000
2013-06-118.009.007.008.0034134000273099000
2013-06-108.009.008.008.00765200062378000
2013-06-078.009.008.008.001057000085330000
2013-06-069.0010.008.009.0021046000189039000
2013-06-059.0010.009.009.00709000065224000
2013-06-049.0010.009.009.0011180000101605000
2013-06-039.0010.009.009.00723100067308000
2013-05-3110.0010.009.009.00701800066649000
2013-05-3010.0010.009.009.00580800054705000
2013-05-299.0010.009.009.00585400053751000
2013-05-289.0010.009.009.00456600041524000
2013-05-2710.0010.009.009.00472400045306000
2013-05-249.0010.009.0010.00725900069892000
2013-05-2310.0011.009.0010.0016342000160683000
2013-05-2210.0011.009.0010.0042318000423451000
2013-05-2110.0011.0010.0010.00722300072362000
2013-05-2011.0011.0010.0010.009917000103993000
2013-05-1710.0011.009.0010.0053963000541326000
2013-05-169.0010.009.009.0015091000137736000
2013-05-1510.0011.009.0010.0042671000427364000
2013-05-1410.0011.0010.0010.0019364000198237000
2013-05-1312.0012.0010.0011.0060843000675281000
2013-05-1013.0013.0011.0013.0043703000530249000
2013-05-0912.0013.0011.0012.0025715000311444000
2013-05-0813.0014.0011.0012.001065730001305699000
2013-05-0710.0013.009.0013.0085083000951012000
2013-05-0210.0010.009.0010.0013925000136995000
2013-05-018.0010.008.0010.0032887000303399000
2013-04-308.009.008.008.00510000041366000
2013-04-269.009.008.008.00741800062085000
2013-04-259.009.008.008.00639500055079000
2013-04-248.009.008.009.00712400059736000
2013-04-239.009.008.008.00786100069487000
2013-04-228.0010.008.009.0042068000380572000
2013-04-198.009.008.008.001197600096060000
2013-04-188.009.008.008.00680700055932000
2013-04-179.009.008.009.00644400055779000
2013-04-168.009.008.008.001104000090797000
2013-04-158.009.007.009.0029751000242038000
2013-04-1210.0011.008.008.0068057000636551000
2013-04-118.0010.007.009.001787330001567684000
2013-04-106.008.006.008.0060997000427331000
2013-04-096.007.006.006.00249000015086000
2013-04-086.007.006.006.00410300024850000
2013-04-056.007.006.006.00470000028436000
2013-04-046.007.005.006.0041179000247046000
2013-04-036.007.006.006.00247500014886000
2013-04-026.007.006.006.00367100022054000
2013-04-016.007.006.006.00241200014521000
2013-03-296.007.006.006.00209900012687000
2013-03-287.007.006.006.0014380009206000
2013-03-276.007.006.006.00219300013966000
2013-03-266.007.006.006.00203900012421000
2013-03-257.007.006.006.00185600012366000
2013-03-226.007.006.007.00178600011006000
2013-03-217.007.006.006.00275800017323000
2013-03-197.007.006.007.00155400010671000
2013-03-187.007.006.007.00309600021010000
2013-03-158.008.006.007.0019755000137939000
2013-03-147.008.007.007.00163900011591000
2013-03-137.008.007.008.00148100010732000
2013-03-127.008.007.008.00209500015333000
2013-03-118.008.007.007.00228800016888000
2013-03-088.008.007.007.001322700093752000
2013-03-077.008.007.007.00252800018343000
2013-03-067.008.006.007.0016258000114083000
2013-03-056.007.006.007.00222300014570000
2013-03-047.007.006.006.00252700015789000
2013-03-016.007.006.006.00196300012182000
2013-02-286.007.006.006.0010030006383000
2013-02-276.007.006.006.00176300010741000
2013-02-266.007.006.006.00242200014810000
2013-02-257.007.006.006.0014230009322000
2013-02-226.007.006.007.0012690007885000
2013-02-217.007.006.006.00184300012261000
2013-02-206.007.006.006.00168300010409000
2013-02-196.007.006.006.0015320009800000
2013-02-186.007.006.007.00293000018679000
2013-02-157.007.006.007.00285400018815000
2013-02-147.007.006.007.0018018000125413000
2013-02-138.009.007.007.0024278000191519000
2013-02-128.009.007.009.0030145000253789000
2013-02-086.008.006.008.0052938000395286000
2013-02-077.007.006.007.00303300021137000
2013-02-067.007.006.007.00453600031713000
2013-02-057.007.006.007.0011910008042000
2013-02-046.007.006.007.00257500015710000
2013-02-016.007.006.006.00251700015133000
2013-01-316.007.006.006.001110500066656000
2013-01-306.007.005.006.001463700087755000
2013-01-296.007.005.006.00638200038342000
2013-01-286.006.005.006.00677300040390000
2013-01-256.007.005.006.001074900064451000
2013-01-246.006.005.006.00257700015218000
2013-01-236.007.005.006.0019271000115559000
2013-01-226.007.005.006.001333800080496000
2013-01-216.006.005.006.00294000017479000
2013-01-186.007.005.006.001049800063180000
2013-01-176.007.006.006.00443500027336000
2013-01-167.007.006.006.00285400019163000
2013-01-156.007.006.006.00873000052874000
2013-01-116.007.006.006.00528000032135000
2013-01-106.007.005.006.001485200089223000
2013-01-096.007.005.007.0030200000181185000
2013-01-087.007.006.006.00546200035708000
2013-01-076.007.005.006.0026442000164399000
2013-01-046.006.005.005.001469700085744000
2012-12-285.005.004.004.00243100011687000
2012-12-275.005.004.005.0016210007673000
2012-12-265.005.004.005.0010840005374000
2012-12-254.005.004.004.0014870006141000
2012-12-215.005.004.004.0013260006299000
2012-12-205.005.004.005.0015690006975000
2012-12-195.005.004.004.00292300013955000
2012-12-184.005.004.004.0015100006152000
2012-12-175.005.004.004.0015500006781000
2012-12-145.005.004.004.0011140005013000
2012-12-135.005.004.005.007340003562000
2012-12-125.005.004.004.007490003524000
2012-12-114.005.004.004.0012280004927000
2012-12-104.005.004.004.0022020009004000
2012-12-074.005.004.004.004900002008000
2012-12-064.005.004.004.005370002165000
2012-12-055.005.004.005.005670002793000
2012-12-044.005.004.004.006320002664000
2012-12-034.005.004.005.007800003283000
2012-11-304.005.004.005.0016580007380000
2012-11-295.005.004.005.0019630008762000
2012-11-285.005.004.005.0013030006393000
2012-11-275.005.004.004.0012740006312000
2012-11-264.005.004.004.0011320004977000
2012-11-224.005.004.004.0014580006267000
2012-11-215.005.004.004.007580003653000
2012-11-204.005.004.004.0015110006261000
2012-11-194.005.004.004.006350002638000
2012-11-165.005.004.004.009370004448000
2012-11-155.005.004.004.003880001856000
2012-11-144.005.004.004.005640002296000
2012-11-134.005.004.005.006180002559000
2012-11-125.005.004.005.005140002314000
2012-11-095.005.004.005.00240300011673000
2012-11-084.005.004.005.00271200013251000
2012-11-074.005.004.004.004420001775000
2012-11-065.005.004.004.0013320005482000
2012-11-055.005.004.004.007100003127000
2012-11-024.005.004.004.005600002268000
2012-11-014.005.004.004.003600001456000
2012-10-314.005.004.004.008290003427000
2012-10-304.005.004.004.007250002925000
2012-10-294.005.004.004.003680001499000
2012-10-265.005.004.004.007420003191000
2012-10-254.005.004.004.005000002044000
2012-10-244.005.004.004.004820001939000
2012-10-235.005.004.004.007080003055000
2012-10-224.005.004.004.006330002737000
2012-10-195.005.004.005.004320001970000
2012-10-185.005.004.004.0017830007322000
2012-10-174.005.004.004.003170001322000
2012-10-164.005.004.004.0017060006842000
2012-10-155.005.004.004.004390001985000
2012-10-125.005.004.004.003160001363000
2012-10-115.005.004.005.002890001298000
2012-10-104.005.004.004.006380002766000
2012-10-095.005.004.004.005460002405000
2012-10-055.005.004.004.002500001160000
2012-10-045.005.004.004.003110001475000
2012-10-034.005.004.004.009110003718000
2012-10-024.005.004.004.002490001033000
2012-10-015.005.004.005.002340001120000
2012-09-284.005.004.005.002990001334000
2012-09-275.005.004.004.004100001875000
2012-09-264.005.004.004.005640002551000
2012-09-254.005.004.004.0011270004675000
2012-09-244.005.004.004.006350002590000
2012-09-214.005.004.004.005890002428000
2012-09-205.005.004.005.002770001310000
2012-09-195.005.004.004.002900001328000
2012-09-185.005.004.005.0010090004858000
2012-09-145.005.004.005.008330004096000
2012-09-135.005.004.005.00163000809000
2012-09-125.005.004.005.002730001347000
2012-09-114.005.004.005.00232000992000
2012-09-104.005.004.005.005250002251000
2012-09-074.005.004.005.004990002129000
2012-09-064.005.004.005.003600001522000
2012-09-054.005.004.005.002340001070000
2012-09-045.005.004.005.003410001589000
2012-09-035.005.004.005.0011890005774000
2012-08-315.005.004.005.0015050006776000
2012-08-305.005.004.005.0016280008090000
2012-08-295.005.004.005.00536400026799000
2012-08-285.006.005.005.0010360005183000
2012-08-275.006.004.005.001246200062272000
2012-08-245.006.005.005.00743400037220000
2012-08-235.006.005.005.0017790009035000
2012-08-225.006.004.005.00850600042528000
2012-08-215.006.004.005.0032949000168215000
2012-08-204.005.004.004.003910001708000
2012-08-174.005.004.005.004990002202000
2012-08-165.005.004.005.003230001520000
2012-08-155.005.004.004.006310002843000
2012-08-144.005.004.004.00616600024874000
2012-08-134.005.004.005.005090002205000
2012-08-105.005.004.005.004370002125000
2012-08-095.005.004.005.005160002519000
2012-08-084.005.004.004.004890002202000
2012-08-075.005.004.004.00181000822000
2012-08-065.005.004.005.006250002983000
2012-08-035.005.004.005.003850001901000
2012-08-025.005.004.005.005580002668000
2012-08-015.005.004.005.005840002900000
2012-07-315.005.004.004.004180002021000
2012-07-304.005.004.004.002430001021000
2012-07-275.005.004.005.005630002608000
2012-07-265.005.004.005.002670001333000
2012-07-255.005.004.005.003490001726000
2012-07-244.005.004.005.007090003113000
2012-07-235.005.004.005.0010070004613000
2012-07-205.005.004.004.0017450008560000
2012-07-195.005.005.005.00709300035465000
2012-07-186.006.004.005.001237700063001000
2012-07-175.005.004.005.00391300019437000
2012-07-135.005.004.005.00855500042766000
2012-07-125.006.005.005.00915700045787000
2012-07-115.006.004.005.00940000047012000
2012-07-105.006.005.005.0013000006501000
2012-07-095.006.005.005.00519600025985000

   ※ 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