[8107 東証1部] キムラタン 日足 時系列データ

[8107 東証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 
2017-06-237.007.006.007.0077746000541549000
2017-06-227.007.006.007.0079220000554459000
2017-06-217.007.006.007.0047456000332067000
2017-06-207.007.006.007.0036302000254048000
2017-06-197.007.006.007.0050822000350963000
2017-06-167.007.006.007.0071563000500883000
2017-06-157.007.006.007.0052028000354251000
2017-06-146.008.006.007.00105125000714714000
2017-06-137.007.006.007.0046126000299717000
2017-06-127.007.006.006.0045014000310105000
2017-06-096.007.006.007.0055349000354964000
2017-06-087.007.006.007.0041058000285139000
2017-06-076.007.006.006.0049253000315071000
2017-06-067.007.006.007.0031617000208970000
2017-06-056.007.006.006.0043760000286916000
2017-06-026.007.006.007.0029236000180773000
2017-06-017.007.006.006.0039523000275740000
2017-05-317.007.006.007.0033866000225175000
2017-05-306.007.006.007.0053287000344735000
2017-05-297.007.006.006.0058482000379881000
2017-05-267.008.006.007.0084363000590532000
2017-05-257.008.007.007.0058298000408314000
2017-05-247.008.007.007.0050941000356617000
2017-05-237.008.007.007.0057165000400194000
2017-05-227.008.007.007.0052591000368174000
2017-05-197.008.007.007.0064763000478383000
2017-05-187.008.007.007.0071206000498603000
2017-05-177.008.007.007.0063185000442394000
2017-05-167.008.007.007.0060062000420523000
2017-05-157.008.007.007.0064379000450724000
2017-05-127.008.007.007.0052406000370536000
2017-05-118.008.007.008.0057687000434622000
2017-05-107.008.007.007.0055364000387717000
2017-05-097.008.007.007.0044633000316155000
2017-05-087.008.007.007.0048135000337031000
2017-05-027.008.007.007.0055702000410996000
2017-05-017.008.007.007.0052901000370340000
2017-04-287.008.007.007.0058129000411541000
2017-04-277.008.007.007.0058470000409965000
2017-04-267.008.007.007.0052784000369574000
2017-04-258.008.007.007.0056603000446154000
2017-04-248.008.007.008.0056919000427401000
2017-04-217.008.007.007.0060264000421887000
2017-04-207.008.007.007.0056074000392594000
2017-04-198.008.007.007.0061301000459380000
2017-04-187.008.007.007.0050254000351833000
2017-04-178.008.007.007.0051010000384238000
2017-04-147.008.007.007.0055104000385840000
2017-04-137.008.007.008.0048739000370398000
2017-04-127.008.007.007.0050870000374614000
2017-04-117.008.007.007.0051974000363871000
2017-04-108.008.007.007.0045206000346080000
2017-04-078.008.007.007.0038210000282966000
2017-04-067.008.007.007.0044492000314892000
2017-04-057.008.007.007.0057642000403821000
2017-04-047.008.007.007.0052975000370850000
2017-04-037.008.007.007.0048438000358333000
2017-03-317.008.007.007.0048193000355791000
2017-03-308.008.007.007.0045455000340352000
2017-03-297.008.007.007.0050549000353919000
2017-03-287.008.007.007.0042502000297742000
2017-03-277.008.007.007.0039259000274886000
2017-03-247.008.007.007.0041096000287759000
2017-03-237.008.007.007.0029055000203596000
2017-03-227.008.007.007.0040116000297336000
2017-03-217.008.007.007.0040373000282667000
2017-03-177.008.007.007.0041382000289786000
2017-03-167.008.007.007.0041549000290979000
2017-03-157.008.007.007.0042789000318159000
2017-03-148.008.007.007.0037868000283789000
2017-03-137.008.007.008.0039967000281991000
2017-03-107.008.007.007.0045651000319828000
2017-03-097.008.007.007.0040510000283699000
2017-03-087.008.007.007.0038353000285603000
2017-03-078.008.007.007.0042708000320204000
2017-03-067.008.007.007.0040973000286889000
2017-03-037.008.007.007.0041094000287723000
2017-03-027.008.007.007.0042368000297710000
2017-03-017.008.007.007.0040763000285405000
2017-02-287.008.007.007.0036211000253634000
2017-02-277.008.007.008.0038017000282670000
2017-02-248.008.007.008.0041443000313401000
2017-02-237.008.007.007.0035714000265870000
2017-02-228.008.007.008.0036966000278781000
2017-02-217.008.007.007.0038048000267731000
2017-02-207.008.007.007.0026985000190463000
2017-02-177.008.007.007.0026219000183625000
2017-02-168.008.007.008.0028803000222577000
2017-02-158.008.007.007.0043297000324618000
2017-02-147.008.007.007.0038082000266874000
2017-02-137.008.007.007.0043683000305983000
2017-02-107.008.007.007.0043240000302984000
2017-02-098.008.007.007.0039701000296348000
2017-02-087.008.007.007.0039556000277033000
2017-02-077.008.007.007.0041335000289407000
2017-02-068.008.007.007.0025539000196717000
2017-02-037.008.007.007.0033861000237059000
2017-02-027.008.007.007.0077627000561691000
2017-02-017.008.007.007.0044037000308271000
2017-01-317.008.007.007.0038212000267525000
2017-01-307.008.007.007.0042986000300974000
2017-01-277.008.007.007.0016996000119170000
2017-01-267.008.006.007.002101010001470816000
2017-01-257.007.006.007.001512330001058600000
2017-01-247.007.006.007.0036884000258119000
2017-01-237.007.006.007.0039019000273024000
2017-01-206.007.006.006.0038325000246985000
2017-01-197.007.006.007.0029218000204441000
2017-01-187.007.006.007.0023811000166557000
2017-01-177.008.007.007.0041277000288945000
2017-01-167.008.007.007.0024666000172729000
2017-01-137.008.007.007.0021122000147908000
2017-01-127.008.007.007.0020345000151094000
2017-01-117.008.007.008.0034382000249948000
2017-01-107.007.006.007.0024336000170274000
2017-01-067.007.006.007.0017033000119175000
2017-01-057.007.006.007.0025333000177200000
2017-01-047.007.006.007.0020798000145408000
2016-12-306.007.006.007.0015590000101881000
2016-12-297.007.006.006.0028037000195426000
2016-12-287.007.006.007.0047935000326649000
2016-12-277.008.007.007.0073424000514196000
2016-12-267.008.007.007.0053674000375885000
2016-12-227.008.007.007.0065150000456359000
2016-12-217.008.007.007.0058217000430527000
2016-12-207.008.007.007.0060884000430453000
2016-12-198.008.007.008.0056738000433559000
2016-12-167.008.007.008.0043648000309406000
2016-12-157.008.007.008.0043264000319433000
2016-12-148.008.007.008.0035081000267985000
2016-12-137.008.007.007.0038181000281862000
2016-12-128.008.007.008.0040315000308363000
2016-12-098.008.007.008.0047172000354840000
2016-12-087.008.007.007.0037961000281168000
2016-12-077.008.007.007.0047933000335913000
2016-12-067.008.007.007.0045779000341184000
2016-12-057.008.007.007.0049849000349150000
2016-12-027.008.007.007.0051089000374973000
2016-12-018.008.007.007.0048755000362168000
2016-11-307.008.007.007.0042380000296730000
2016-11-297.008.007.007.0046709000327190000
2016-11-288.008.007.007.0038584000302108000
2016-11-257.008.007.007.0034814000243862000
2016-11-247.008.007.008.0032725000231329000
2016-11-228.008.007.007.0031109000233224000
2016-11-217.008.007.007.0032191000225347000
2016-11-187.008.006.007.001503990001052904000
2016-11-177.007.006.007.0041218000288509000
2016-11-167.007.006.007.0031296000218879000
2016-11-156.007.006.007.0036343000236978000
2016-11-147.008.006.007.0067352000471290000
2016-11-118.008.007.007.0037757000282561000
2016-11-107.008.006.008.0063260000446028000
2016-11-097.008.006.007.0045300000317058000
2016-11-087.008.007.007.0036977000262056000
2016-11-077.008.007.007.0034066000238579000
2016-11-048.008.007.007.0030086000236049000
2016-11-028.008.007.008.0032105000252929000
2016-11-017.008.007.008.0029165000215264000
2016-10-318.008.007.008.0029591000226006000
2016-10-288.008.007.008.0029240000221498000
2016-10-277.008.007.007.0028421000209740000
2016-10-267.008.007.007.0029680000207782000
2016-10-257.008.007.007.0037514000266011000
2016-10-247.008.007.007.0065221000456647000
2016-10-217.008.006.007.0056262000393808000
2016-10-206.007.006.007.0053019000356534000
2016-10-197.007.006.007.0032486000227271000
2016-10-187.008.006.007.0049678000347560000
2016-10-177.008.007.007.0024595000172424000
2016-10-147.008.007.007.0027268000191010000
2016-10-137.008.007.007.0023030000161251000
2016-10-127.008.007.007.0022789000160208000
2016-10-117.008.007.007.0036462000267487000
2016-10-078.008.007.007.0026751000203138000
2016-10-067.008.006.007.0043108000302094000
2016-10-057.007.006.007.0022107000154596000
2016-10-047.007.006.007.0019944000139533000
2016-10-037.007.006.007.0022473000157074000
2016-09-307.007.006.007.0027720000193633000
2016-09-297.007.006.006.0021188000147148000
2016-09-287.007.006.006.0018521000119510000
2016-09-277.007.006.007.001184300082837000
2016-09-266.007.006.007.001487300094769000
2016-09-237.007.006.007.0014711000102214000
2016-09-217.007.006.006.0018220000117726000
2016-09-206.007.006.006.001352000085783000
2016-09-167.007.006.006.0014529000101024000
2016-09-157.007.006.007.001314800091066000
2016-09-147.007.006.007.001413000097740000
2016-09-137.007.006.007.001236000086424000
2016-09-127.007.006.007.001270700088841000
2016-09-096.007.006.007.0016795000108099000
2016-09-086.007.006.006.001465500089075000
2016-09-077.007.006.007.0015617000108326000
2016-09-066.007.006.007.001486200090462000
2016-09-056.007.006.007.001226500077782000
2016-09-026.007.006.006.0020508000123156000
2016-09-017.007.006.007.0014432000100950000
2016-08-317.007.006.007.001193700078501000
2016-08-306.007.006.007.00873800052962000
2016-08-296.007.006.007.00981100062197000
2016-08-267.007.006.006.00906200059261000
2016-08-257.007.006.007.001064500074404000
2016-08-246.007.006.006.001241300074620000
2016-08-236.007.006.006.001505400090422000
2016-08-226.007.006.006.001377700084576000
2016-08-196.007.006.006.00993900059746000
2016-08-187.007.006.006.001127600077043000
2016-08-176.007.006.007.001301500079831000
2016-08-167.007.006.007.00881000059435000
2016-08-156.007.006.006.00891600054455000
2016-08-127.007.006.007.00932600065095000
2016-08-107.007.006.006.001324300091839000
2016-08-096.007.006.007.0015537000100022000
2016-08-086.007.006.006.001537000093347000
2016-08-057.007.006.006.0014933000103597000
2016-08-047.007.006.006.001269200086289000
2016-08-036.007.006.006.0016126000105109000
2016-08-026.007.006.006.001195800071824000
2016-08-017.007.006.006.00887100061408000
2016-07-296.007.006.007.00786600048622000
2016-07-286.007.006.007.001009300064044000
2016-07-277.007.006.007.00881100060706000
2016-07-266.007.006.006.00999400063262000
2016-07-257.007.006.006.001463500096805000
2016-07-227.007.006.007.001004700066660000
2016-07-217.007.006.007.00836300055949000
2016-07-206.007.006.007.001110400071806000
2016-07-197.007.006.007.001259400084090000
2016-07-156.007.006.007.001092800068856000
2016-07-147.007.006.007.001111700077709000
2016-07-136.007.006.007.001073700068179000
2016-07-127.007.006.007.001033900069896000
2016-07-117.007.006.006.00860300058093000
2016-07-086.007.006.006.001076900064744000
2016-07-077.007.006.006.00967400063697000
2016-07-067.007.006.006.0016209000108262000
2016-07-056.007.006.006.001072000066685000
2016-07-046.007.006.007.001514900098213000
2016-07-017.007.006.007.001054700069246000
2016-06-307.007.006.006.001176600081460000
2016-06-296.007.006.007.001193700073700000
2016-06-287.007.006.007.00909800061686000
2016-06-277.007.006.006.001231000081119000
2016-06-247.007.006.007.00962900066890000
2016-06-237.008.006.007.0050422000352973000
2016-06-227.007.006.007.00932500065224000
2016-06-217.007.006.007.001172100076698000
2016-06-207.007.006.007.001357200090772000

   ※ 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