[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 
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
2016-06-177.007.006.007.00922400064316000
2016-06-167.007.006.007.00937000062718000
2016-06-157.007.006.007.001102200077135000
2016-06-147.007.006.007.0017230000120506000
2016-06-137.007.006.007.00888400061955000
2016-06-107.007.006.007.001117600078190000
2016-06-097.007.006.007.00949100066324000
2016-06-087.007.006.007.0017892000123188000
2016-06-077.007.006.007.0024148000168883000
2016-06-067.007.006.007.0056269000393852000
2016-06-037.008.007.007.0024358000170592000
2016-06-027.008.007.007.001303000091278000
2016-06-018.008.007.007.00930200070789000
2016-05-317.008.007.007.00848600059450000
2016-05-307.008.007.007.00812200057073000
2016-05-277.008.007.007.001006300073149000
2016-05-267.008.007.007.001250500090383000
2016-05-256.008.006.007.0022246000151830000
2016-05-247.007.006.007.001201500084005000
2016-05-237.007.006.007.0020079000140512000
2016-05-207.007.006.007.0020694000144779000
2016-05-197.007.006.006.0018657000129162000
2016-05-187.008.006.007.0026634000192480000
2016-05-177.008.007.007.0020601000144227000
2016-05-167.008.006.007.0029533000206950000
2016-05-137.007.006.007.0015455000108054000
2016-05-127.007.006.007.0015897000111070000
2016-05-117.007.006.006.001295400089532000
2016-05-107.007.006.007.001292900090286000
2016-05-097.007.006.007.001248900087294000
2016-05-066.007.006.007.001152000074196000
2016-05-027.007.006.007.001027300071493000
2016-04-287.007.006.007.001318700092000000
2016-04-277.007.006.007.0016325000114061000
2016-04-267.007.006.007.0016529000115620000
2016-04-257.007.006.007.001319500092082000
2016-04-227.007.006.007.001141900076934000
2016-04-217.007.006.007.0018129000126618000
2016-04-206.007.006.007.001515400092508000
2016-04-197.007.006.007.001330000089562000
2016-04-186.007.006.006.001397900088912000
2016-04-157.007.006.007.0021162000148028000
2016-04-146.007.006.007.001385800085179000
2016-04-136.007.006.006.00968000060809000
2016-04-126.007.006.007.001385600089364000
2016-04-116.007.006.006.001174000071652000
2016-04-087.007.006.006.001160600076546000
2016-04-077.007.006.006.0015149000104515000
2016-04-066.007.006.006.001412700089171000
2016-04-057.007.006.006.00895500061936000
2016-04-047.007.006.007.00628600043850000
2016-04-017.007.006.006.00897300059806000
2016-03-316.007.006.007.00811700052060000
2016-03-307.007.006.006.001040100072254000
2016-03-296.007.006.007.001274200084789000
2016-03-287.007.006.007.00618000043131000
2016-03-257.007.006.006.00872000056173000
2016-03-247.007.006.006.00795300055034000
2016-03-236.007.006.007.001283600077636000
2016-03-226.007.006.007.0017554000113050000
2016-03-187.007.006.006.001015600066616000
2016-03-177.007.006.007.00734400048837000
2016-03-166.007.006.007.00923900060040000
2016-03-157.007.006.007.00963400063575000
2016-03-147.007.006.007.0015291000106925000
2016-03-117.007.006.007.0024643000172025000
2016-03-107.007.006.007.0021464000139999000
2016-03-096.007.006.007.001440000087575000
2016-03-086.007.006.006.001525200098577000
2016-03-077.007.006.006.001344400093625000
2016-03-047.007.006.007.0018868000131753000
2016-03-037.007.006.007.0019277000134065000
2016-03-026.007.006.006.0021632000140260000
2016-03-017.007.006.006.0015164000105263000
2016-02-296.007.006.007.001487700089748000
2016-02-266.007.006.007.001490000093975000
2016-02-257.007.006.006.0015544000101456000
2016-02-247.007.006.006.0014878000103077000
2016-02-236.007.006.006.001621000097486000
2016-02-226.007.006.007.0016233000105652000
2016-02-196.007.006.007.001495800091241000
2016-02-187.007.006.006.0014829000101966000
2016-02-176.007.006.007.001384700084031000
2016-02-166.007.006.006.001419600085258000
2016-02-156.007.006.006.0024405000146657000
2016-02-126.007.006.006.001550700093551000
2016-02-107.007.006.006.001164100075766000
2016-02-096.007.006.007.001091000067883000
2016-02-087.008.006.007.0041018000286994000
2016-02-057.008.007.007.0019011000133217000
2016-02-048.008.007.007.0018937000139774000
2016-02-037.008.007.007.0016493000115595000
2016-02-027.008.007.007.001266600088729000
2016-02-017.008.007.007.001323500092868000
2016-01-297.008.007.007.0014703000102974000
2016-01-287.008.007.007.0016885000118332000
2016-01-277.008.007.007.0014789000103579000
2016-01-268.008.007.007.0014998000112848000
2016-01-257.008.007.007.001223700085768000
2016-01-228.008.007.007.001329700099370000
2016-01-217.008.007.007.001358200095251000
2016-01-208.008.007.007.0020328000158315000
2016-01-197.008.007.007.0018657000131571000
2016-01-187.008.007.007.0018192000127602000
2016-01-158.008.007.008.0017666000139026000
2016-01-147.008.007.008.0019031000134065000
2016-01-137.008.007.007.0016765000118041000
2016-01-127.008.007.008.0016191000121688000
2016-01-088.008.007.008.0013787000110102000
2016-01-077.008.007.008.0015571000115810000
2016-01-068.008.007.008.0017002000129766000
2016-01-058.008.007.008.0014570000116274000
2016-01-048.008.007.008.0014601000116080000
2015-12-307.008.007.008.0021707000161046000
2015-12-298.008.007.008.0025808000204750000
2015-12-287.008.007.008.0022047000165612000
2015-12-257.008.007.007.0044800000315026000
2015-12-248.008.007.008.0045020000340336000
2015-12-228.008.007.007.0039171000309602000
2015-12-218.008.007.008.0070136000561011000
2015-12-188.009.008.008.0076007000608325000
2015-12-178.009.008.008.0044425000371375000
2015-12-168.009.008.009.0047092000380774000
2015-12-159.009.008.008.0047962000409987000
2015-12-148.009.008.008.0039204000329447000
2015-12-118.009.008.008.0039424000331253000
2015-12-108.009.008.009.0043553000354660000
2015-12-099.009.008.008.0047350000421470000
2015-12-089.009.008.008.0049480000440008000
2015-12-079.009.008.009.0045396000404808000
2015-12-048.009.008.009.0040958000349331000
2015-12-039.009.008.009.0041567000361059000
2015-12-029.009.008.009.0039873000358666000
2015-12-019.009.008.009.0039228000339489000
2015-11-309.009.008.008.0039240000331907000
2015-11-279.009.008.008.0039941000353644000
2015-11-268.009.008.008.0039301000332581000

   ※ 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