[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 
2017-12-1249.0050.0049.0050.004394200217420900
2017-12-1149.0050.0048.0049.005194800254536500
2017-12-0848.0049.0048.0049.005085700246571900
2017-12-0748.0049.0047.0047.005611200269063200
2017-12-0648.0049.0048.0049.004301000208628000
2017-12-0549.0049.0048.0049.004209700206233200
2017-12-0449.0050.0048.0049.005890100288478300
2017-12-0148.0049.0048.0049.004845900232679700
2017-11-3048.0049.0047.0048.004581500219919100
2017-11-2949.0050.0047.0048.006517300315358500
2017-11-2850.0051.0049.0049.004617200230710400
2017-11-2751.0051.0050.0050.004393600221794100
2017-11-2450.0053.0050.0050.007858900396664900
2017-11-2250.0051.0049.0050.005528200276471200
2017-11-2151.0052.0050.0051.005465500278784500
2017-11-2052.0052.0050.0051.005958400306135700
2017-11-1753.0054.0051.0053.005991300314281500
2017-11-1653.0054.0053.0054.004611200246722600
2017-11-1556.0056.0054.0054.006347800350296800
2017-11-1455.0056.0055.0056.004343100238959000
2017-11-1356.0057.0055.0055.005266500294885700
2017-11-1057.0057.0056.0057.004518300257438600
2017-11-0957.0057.0056.0057.004618300261065500
2017-11-0856.0057.0056.0057.005272300296182000
2017-11-0756.0057.0055.0056.007179300401982300
2017-11-0656.0058.0056.0056.006567100371481300
2017-11-0258.0059.0056.0057.006695600385858400
2017-11-0158.0059.0058.0058.004930400285989600
2017-10-3158.0059.0058.0058.005658100328231400
2017-10-3059.0060.0058.0059.005855800345291900
2017-10-2760.0061.0059.0060.005104900304012200
2017-10-2660.0061.0059.0061.006527100391720000
2017-10-2561.0062.0060.0060.005798200353295600
2017-10-2462.0062.0061.0061.002878500178045500
2017-10-2362.0063.0061.0062.002744100170165900
2017-10-2061.0063.0061.0062.004876400300208600
2017-10-1963.0063.0061.0062.005105000318495100
2017-10-1863.0063.0062.0062.007196800449082400
2017-10-1764.0064.0063.0063.004392500280992600
2017-10-1663.0064.0063.0064.004384000278327500
2017-10-1362.0064.0062.0064.006686300417887800
2017-10-1263.0064.0061.0062.006465500403379700
2017-10-1164.0064.0063.0063.004935500315653900
2017-10-1068.0069.0061.0063.0010092900650329100
2017-10-0664.0070.0064.0070.009221500613804500
2017-10-0563.0064.0063.0064.004637500292330200
2017-10-0461.0063.0061.0063.005433400334878800
2017-10-0361.0062.0060.0062.004729700288533200
2017-10-0261.0061.0060.0061.004480600271223500
2017-09-2962.0062.0060.0061.005909400360411300
2017-09-2859.0063.0058.0062.007574500449361500
2017-09-2755.0061.0055.0059.008266800477458300
2017-09-266.007.006.006.0083821000504387000
2017-09-257.007.006.006.0058011000371316000
2017-09-226.007.006.006.0061227000367532000
2017-09-216.007.006.006.0050345000302334000
2017-09-206.007.006.006.0051926000311931000
2017-09-196.007.006.006.0052637000315975000
2017-09-157.007.006.007.0052490000367236000
2017-09-147.007.006.006.0044620000298289000
2017-09-136.007.006.007.0051026000332445000
2017-09-126.007.006.007.0058130000375991000
2017-09-116.007.006.006.0051920000316624000
2017-09-087.007.006.006.0072588000471839000
2017-09-076.007.006.006.0068274000409738000
2017-09-066.007.006.006.0057267000343816000
2017-09-057.007.006.006.0054633000361606000
2017-09-046.007.006.006.0053593000338480000
2017-09-017.007.006.007.0067366000464999000
2017-08-316.007.006.007.0066605000426536000
2017-08-307.007.006.006.0065452000450145000
2017-08-296.007.006.006.0065493000398068000
2017-08-287.007.006.006.0070428000460176000
2017-08-257.007.006.007.0055150000357342000
2017-08-247.007.006.006.0073315000479505000
2017-08-236.007.006.006.0063277000387413000
2017-08-227.007.006.007.0069714000487931000
2017-08-217.007.006.006.0058747000393622000
2017-08-186.007.006.007.0066625000431586000
2017-08-176.007.006.006.0052881000338538000
2017-08-166.007.006.007.0076166000490347000
2017-08-157.007.006.006.0068784000447034000
2017-08-147.007.006.006.0067494000460989000
2017-08-107.007.006.007.0058404000408759000
2017-08-096.007.006.007.0058295000368357000
2017-08-087.007.006.007.0069260000460842000
2017-08-077.007.006.007.0049610000334647000
2017-08-046.007.006.007.0075448000490762000
2017-08-036.007.006.006.0074144000445116000
2017-08-027.007.006.007.0068447000478982000
2017-08-017.007.006.007.0065443000457618000
2017-07-317.007.006.007.0069721000487603000
2017-07-286.007.006.006.0062191000378187000
2017-07-277.007.006.007.0071498000499205000
2017-07-267.007.006.006.0070156000486665000
2017-07-256.007.006.007.0059895000383476000
2017-07-247.007.006.007.0087681000613634000
2017-07-217.007.006.007.0065801000435845000
2017-07-207.007.006.007.0069226000484486000
2017-07-197.007.006.006.0056881000394394000
2017-07-187.007.006.007.0057773000380102000
2017-07-147.007.006.007.0084048000588114000
2017-07-137.007.006.007.0059542000416676000
2017-07-127.007.006.007.0068700000451994000
2017-07-117.007.006.007.0073206000506757000
2017-07-106.007.006.006.0069347000447032000
2017-07-076.007.006.007.0052344000328607000
2017-07-067.007.006.007.0058681000410603000
2017-07-057.007.006.006.0068450000449761000
2017-07-046.007.006.006.0066219000425014000
2017-07-037.007.006.006.0067796000469829000
2017-06-307.007.006.007.0056248000393663000
2017-06-296.007.006.007.0049372000313209000
2017-06-287.007.006.007.0063765000443041000
2017-06-276.007.006.007.0066299000422097000
2017-06-267.007.006.007.0061094000402981000
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

   ※ 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