[8107 東証1部] キムラタン 30分足 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 
2017-11-1715:0053.0053.0053.0053.00453002400900
2017-11-1714:3052.0053.0052.0052.00309001608900
2017-11-1714:0052.0053.0052.0053.0012600656500
2017-11-1713:3053.0053.0052.0053.00364001900400
2017-11-1713:0053.0053.0052.0053.00227001193100
2017-11-1712:3052.0053.0052.0052.002117800110126500
2017-11-1712:0000
2017-11-1711:3052.0052.0052.0052.0012200634400
2017-11-1711:0052.0053.0052.0053.00215001119400
2017-11-1710:3051.0054.0051.0053.0087930046042000
2017-11-1710:0052.0053.0051.0052.0044060022909200
2017-11-1709:3054.0054.0052.0052.0028910015296500
2017-11-1709:0053.0053.0053.0053.002082900110393700
2017-11-1615:0054.0054.0054.0054.00524002829600
2017-11-1614:3054.0054.0053.0053.0010600564200
2017-11-1614:0054.0054.0053.0053.00306001641000
2017-11-1613:3054.0054.0053.0054.00204001101400
2017-11-1613:0053.0054.0053.0054.004000213100
2017-11-1612:3054.0054.0053.0054.002082800112468000
2017-11-1612:0000
2017-11-1611:3054.0054.0054.0054.0012300664200
2017-11-1611:0054.0054.0053.0053.00130069400
2017-11-1610:3054.0054.0053.0053.001161006264000
2017-11-1610:0053.0054.0053.0053.00528002818500
2017-11-1609:3053.0053.0053.0053.00467002475100
2017-11-1609:0053.0054.0053.0053.002181200115614100
2017-11-1515:0054.0054.0054.0054.00509002748600
2017-11-1514:3055.0055.0054.0055.001197006468600
2017-11-1514:0054.0054.0054.0054.00521002813400
2017-11-1513:3054.0055.0054.0055.00254001375100
2017-11-1513:0054.0055.0054.0054.003300178600
2017-11-1512:3055.0056.0054.0054.003999600219337200
2017-11-1512:0000
2017-11-1511:3055.0055.0055.0055.0012800704000
2017-11-1511:0055.0056.0055.0056.00170093700
2017-11-1510:3055.0056.0055.0056.00210001171300
2017-11-1510:0055.0056.0055.0056.0011300622300
2017-11-1509:3055.0056.0055.0056.008200452400
2017-11-1509:0056.0056.0055.0056.002041800114331600
2017-11-1415:0056.0056.0056.0056.00233001304800
2017-11-1414:3056.0056.0055.0056.008400464700
2017-11-1414:0056.0056.0056.0056.001005600
2017-11-1413:3056.0056.0056.0056.0011400638400
2017-11-1413:0056.0056.0055.0055.0016800924700
2017-11-1412:3055.0056.0055.0056.002024900111372200
2017-11-1412:0000
2017-11-1411:3056.0056.0056.0056.00180001008000
2017-11-1411:0056.0056.0055.0056.003400189100
2017-11-1410:3056.0056.0056.0056.001005600
2017-11-1410:0055.0056.0055.0056.009400521700
2017-11-1409:3056.0056.0055.0056.007400413400
2017-11-1409:0055.0056.0055.0056.002219900122110800
2017-11-1315:0055.0055.0055.0055.00417002293500
2017-11-1314:3056.0056.0055.0056.00290001617200
2017-11-1314:0055.0056.0055.0055.0013800764300
2017-11-1313:3056.0056.0056.0056.0010600593600
2017-11-1313:0056.0056.0055.0056.00503002814500
2017-11-1312:3056.0057.0055.0055.002933000164241800
2017-11-1312:0000
2017-11-1311:3057.0057.0057.0057.0013200752400
2017-11-1311:0057.0057.0056.0057.002400136600
2017-11-1310:3056.0057.0056.0057.00110062300
2017-11-1310:0057.0057.0056.0057.0070039700
2017-11-1309:3056.0057.0056.0057.0014600819600
2017-11-1309:0056.0057.0056.0057.002156100120750200
2017-11-1015:0057.0057.0057.0057.00393002240100
2017-11-1014:3056.0057.0056.0057.00846004741700
2017-11-1014:0057.0057.0056.0057.00150084500
2017-11-1013:3056.0057.0056.0057.00265001499900
2017-11-1013:0057.0057.0057.0057.00120068400
2017-11-1012:3057.0057.0056.0057.002061300117493700
2017-11-1012:0000
2017-11-1011:3057.0057.0057.0057.006900393300
2017-11-1011:0057.0057.0056.0057.0015200865400
2017-11-1010:3057.0057.0056.0057.00203001154400
2017-11-1010:0056.0057.0056.0057.007900444000
2017-11-1009:3057.0057.0056.0057.002500142400
2017-11-1009:0057.0057.0056.0057.002251100128310800
2017-11-0915:0057.0057.0057.0057.00379002160300
2017-11-0914:3056.0057.0056.0057.00573003209600
2017-11-0914:0056.0057.0056.0057.001052005993100
2017-11-0913:3057.0057.0056.0056.00150085100
2017-11-0913:0057.0057.0056.0056.007400415600
2017-11-0912:3056.0057.0056.0056.002074700116185700
2017-11-0912:0000
2017-11-0911:3057.0057.0057.0057.004300245100
2017-11-0911:0057.0057.0056.0057.003500197500
2017-11-0910:3057.0057.0056.0057.0017400984900
2017-11-0910:0057.0057.0056.0057.0011500646600
2017-11-0909:3056.0057.0056.0057.0013200741500
2017-11-0909:0057.0057.0056.0057.002284400130200500
2017-11-0815:0057.0057.0057.0057.001069006093300
2017-11-0814:3057.0057.0056.0056.001447008137500
2017-11-0814:0057.0057.0057.0057.006300359100
2017-11-0813:3056.0057.0056.0057.002600146900
2017-11-0813:0056.0057.0056.0057.00160091000
2017-11-0812:3056.0057.0056.0057.002075200116215200
2017-11-0812:0000
2017-11-0811:3057.0057.0057.0057.003100176700
2017-11-0811:0056.0057.0056.0057.003600202000
2017-11-0810:3057.0057.0056.0057.00203001147800
2017-11-0810:0057.0057.0056.0056.009300528800
2017-11-0809:3057.0057.0056.0056.0075830043219500
2017-11-0809:0056.0057.0056.0057.002140400119864200
2017-11-0715:0056.0056.0056.0056.00428002396800
2017-11-0714:3057.0057.0056.0057.0036820020630000
2017-11-0714:0055.0057.0055.0056.0070650039562000
2017-11-0713:3056.0056.0055.0056.00218001216000
2017-11-0713:0056.0057.0055.0056.001490008339800
2017-11-0712:3056.0057.0055.0057.002671200149587100
2017-11-0712:0000
2017-11-0711:3056.0056.0056.0056.001800100800
2017-11-0711:0056.0057.0055.0056.0064390036062100
2017-11-0710:3056.0056.0055.0056.0013000727000
2017-11-0710:0056.0056.0055.0056.008100450100
2017-11-0709:3056.0056.0055.0055.00275001517700
2017-11-0709:0056.0057.0055.0056.002525500141392900
2017-11-0615:0056.0056.0056.0056.00721004037600
2017-11-0614:3056.0057.0056.0056.0030290016973500
2017-11-0614:0056.0057.0056.0056.005500310700
2017-11-0613:3056.0057.0056.0057.001028005759100
2017-11-0613:0057.0057.0056.0057.005900335400
2017-11-0612:3057.0057.0056.0057.002700800153944500
2017-11-0612:0000
2017-11-0611:3057.0057.0057.0057.008700495900
2017-11-0611:0056.0058.0056.0057.0090380051549100
2017-11-0610:3056.0057.0056.0056.00525002983400
2017-11-0610:0056.0057.0056.0056.00320001795200
2017-11-0609:3056.0057.0056.0056.00464002606500
2017-11-0609:0056.0057.0056.0056.002333700130690400
2017-11-0215:0057.0057.0057.0057.001387007905900
2017-11-0214:3057.0057.0056.0056.00677003820300
2017-11-0214:0058.0058.0056.0057.0093460053269100
2017-11-0213:3058.0058.0057.0057.00188001076900
2017-11-0213:0057.0058.0057.0058.009600553700
2017-11-0212:3057.0058.0057.0058.002077000118403700
2017-11-0212:0000
2017-11-0211:3058.0058.0058.0058.0010500609000
2017-11-0211:0058.0058.0057.0058.00243001405800
2017-11-0210:3059.0059.0057.0058.0036990021452200
2017-11-0210:0059.0059.0058.0059.00650003785300
2017-11-0209:3059.0059.0058.0058.003500203600
2017-11-0209:0058.0059.0058.0058.002976000173372900
2017-11-0115:0058.0058.0058.0058.00301001745800
2017-11-0114:3059.0059.0058.0058.001678009740800
2017-11-0114:0059.0059.0058.0059.001322007675700
2017-11-0113:3059.0059.0058.0059.0015900928600
2017-11-0113:0058.0058.0058.0058.00770004466000
2017-11-0112:3058.0058.0058.0058.002119100122907800
2017-11-0112:0000
2017-11-0111:3058.0058.0058.0058.00545003161000
2017-11-0111:0058.0059.0058.0058.00307001781000
2017-11-0110:3058.0059.0058.0058.00185001074600
2017-11-0110:0058.0058.0058.0058.00539003126200
2017-11-0109:3058.0059.0058.0059.002000117200
2017-11-0109:0058.0059.0058.0058.002228700129264900
2017-10-3115:0058.0058.0058.0058.0012600730800
2017-10-3114:3059.0059.0058.0058.0074110043001300
2017-10-3114:0058.0059.0058.0059.003300192300
2017-10-3113:3058.0059.0058.0058.003300191600
2017-10-3113:0059.0059.0058.0058.00320001856700
2017-10-3112:3058.0059.0058.0058.002309200133936200
2017-10-3112:0000
2017-10-3111:3058.0058.0058.0058.00597003462600
2017-10-3111:0058.0059.0058.0058.00576003358900
2017-10-3110:3058.0059.0058.0058.001271007386300
2017-10-3110:0059.0059.0058.0058.0011900691500
2017-10-3109:3058.0059.0058.0059.00658003820100
2017-10-3109:0058.0059.0058.0059.002234500129603100
2017-10-3015:0059.0059.0059.0059.001232007268800
2017-10-3014:3058.0059.0058.0059.00938005466700
2017-10-3014:0058.0059.0058.0058.00967005647500
2017-10-3013:3059.0059.0058.0058.00289001685000
2017-10-3013:0058.0059.0058.0058.00984005738400
2017-10-3012:3059.0059.0059.0059.002991600176504400
2017-10-3012:0000
2017-10-3011:3059.0059.0059.0059.00528003115200
2017-10-3011:0060.0060.0059.0059.00356002101800
2017-10-3010:3060.0060.0059.0060.002900173200
2017-10-3010:0060.0060.0059.0059.003300197700
2017-10-3009:3060.0060.0059.0060.005400320000
2017-10-3009:0059.0060.0059.0059.002323200137073200
2017-10-2715:0060.0060.0060.0060.00578003468000
2017-10-2714:3060.0060.0059.0059.0019050011315600
2017-10-2714:0060.0060.0059.0060.007000417800
2017-10-2713:3059.0060.0059.0060.00207001226400
2017-10-2713:0060.0060.0059.0059.00699004193900
2017-10-2712:3059.0060.0059.0060.002132000125803800
2017-10-2712:0000
2017-10-2711:3060.0060.0060.0060.004800288000
2017-10-2711:0060.0060.0059.0059.00886005265700
2017-10-2710:3061.0061.0059.0060.0027990016800700
2017-10-2710:0061.0061.0060.0061.002000120300
2017-10-2709:3060.0061.0060.0060.004600278800
2017-10-2709:0060.0061.0060.0060.002247100134833200
2017-10-2615:0061.0061.0061.0061.00994006063400
2017-10-2614:3061.0061.0060.0061.001030006183300
2017-10-2614:0060.0061.0060.0060.001158006951500
2017-10-2613:3060.0061.0060.0060.00211001266100
2017-10-2613:0060.0061.0060.0060.001473008839000
2017-10-2612:3060.0061.0060.0060.002144100128646100
2017-10-2612:0000
2017-10-2611:3060.0060.0060.0060.009000540000
2017-10-2611:0061.0061.0060.0060.00195001170200
2017-10-2610:3060.0061.0060.0061.0034640020784700
2017-10-2610:0061.0061.0060.0060.0035060021039400
2017-10-2609:3059.0061.0059.0061.0026520015910600
2017-10-2609:0060.0060.0059.0060.002905700174325700
2017-10-2515:0060.0060.0060.0060.00844005064000
2017-10-2514:3061.0061.0060.0060.001618009710700
2017-10-2514:0061.0061.0060.0061.002800169700
2017-10-2513:3061.0061.0060.0061.0017610010586400
2017-10-2513:0061.0061.0060.0060.00372002266300
2017-10-2512:3061.0062.0060.0061.003058900186584700
2017-10-2512:0000
2017-10-2511:3061.0061.0061.0061.003700225700
2017-10-2511:0061.0062.0061.0061.00182001110300
2017-10-2510:3062.0062.0061.0061.005400331600
2017-10-2510:0062.0062.0061.0062.00520003172700
2017-10-2509:3062.0062.0061.0061.00175001068500
2017-10-2509:0061.0062.0061.0062.002180200133005000
2017-10-2415:0061.0061.0061.0061.00553003373300
2017-10-2414:3061.0062.0061.0061.0027610016863900
2017-10-2414:0062.0062.0061.0062.0012600770100
2017-10-2413:3062.0062.0061.0062.0030018500
2017-10-2413:0062.0062.0061.0062.007000432700
2017-10-2412:3061.0062.0061.0061.00615003753600
2017-10-2412:0000
2017-10-2411:3062.0062.0062.0062.004900303800
2017-10-2411:0062.0062.0061.0061.00120073400
2017-10-2410:3061.0062.0061.0061.0014500889800
2017-10-2410:0062.0062.0061.0061.0036420022558100
2017-10-2409:3061.0062.0061.0062.0012000741800
2017-10-2409:0062.0062.0061.0062.002068900128266500
2017-10-2315:0062.0062.0062.0062.00657004073400
2017-10-2314:3062.0062.0061.0062.0018110011225600
2017-10-2314:0062.0062.0062.0062.0035180021811600
2017-10-2313:3062.0063.0062.0062.005700353500
2017-10-2313:0063.0063.0062.0062.0090056200
2017-10-2312:3062.0063.0062.0063.00259001606300
2017-10-2312:0000
2017-10-2311:3062.0062.0062.0062.003500217000
2017-10-2311:0062.0062.0062.0062.00110068200
2017-10-2310:3063.0063.0062.0062.003500217400
2017-10-2310:0062.0063.0062.0062.00557003478400
2017-10-2309:3062.0063.0062.0063.009300577900
2017-10-2309:0062.0063.0062.0063.002039900126480400
2017-10-2015:0062.0062.0062.0062.00352002182400
2017-10-2014:3062.0063.0061.0061.00933005783500
2017-10-2014:0062.0062.0062.0062.00649004023800
2017-10-2013:3062.0063.0061.0062.0024700015303400
2017-10-2013:0061.0062.0061.0061.004200259200
2017-10-2012:3062.0062.0061.0062.002282300141486500
2017-10-2012:0000
2017-10-2011:3062.0062.0062.0062.005000310000
2017-10-2011:0061.0062.0061.0062.0012900795300
2017-10-2010:3062.0062.0061.0061.0013200818200
2017-10-2010:0062.0062.0061.0061.009300568200
2017-10-2009:3062.0062.0061.0061.009700593200
2017-10-2009:0061.0062.0061.0062.002099400128084900
2017-10-1915:0062.0062.0062.0062.00734004550800
2017-10-1914:3062.0062.0061.0061.001271007816200
2017-10-1914:0062.0062.0061.0062.00228001409300
2017-10-1913:3061.0062.0061.0062.0014800910700
2017-10-1913:0061.0062.0061.0062.006200382800
2017-10-1912:3062.0062.0061.0061.002166600134318700
2017-10-1912:0000
2017-10-1911:3062.0062.0062.0062.003800235600
2017-10-1911:0062.0062.0061.0061.00175001084500
2017-10-1910:3061.0062.0061.0062.0014400887800
2017-10-1910:0063.0063.0061.0061.0056580035079500
2017-10-1909:3062.0063.0062.0062.009500589600
2017-10-1909:0063.0063.0062.0062.002083100131229600
2017-10-1815:0062.0062.0062.0062.00585003627000
2017-10-1814:3063.0063.0062.0062.00261001620000
2017-10-1814:0063.0063.0062.0063.007100443400
2017-10-1813:3062.0063.0062.0063.007700480100
2017-10-1813:0062.0063.0062.0062.00262001624500
2017-10-1812:3062.0063.0062.0062.002727900169131900
2017-10-1812:0000
2017-10-1811:3062.0062.0062.0062.003900241800
2017-10-1811:0062.0063.0062.0062.002100130500
2017-10-1810:3062.0063.0062.0062.005300329000
2017-10-1810:0062.0063.0062.0062.0015100936300
2017-10-1809:3063.0063.0062.0063.004400273000
2017-10-1809:0063.0063.0062.0063.004312500270244900
2017-10-1715:0063.0063.0063.0063.00640004032000
2017-10-1714:3063.0064.0063.0063.0016270010376100
2017-10-1714:0063.0064.0063.0064.0011600737600
2017-10-1713:3064.0064.0063.0064.002700172700
2017-10-1713:0064.0064.0063.0063.006500413600
2017-10-1712:3064.0064.0063.0064.002053600131429400
2017-10-1712:0000
2017-10-1711:3064.0064.0064.0064.00150096000
2017-10-1711:0064.0064.0063.0064.0011600737000
2017-10-1710:3063.0064.0063.0064.001600101100
2017-10-1710:0064.0064.0063.0063.004200264900
2017-10-1709:3063.0064.0063.0063.00188001201600
2017-10-1709:0064.0064.0063.0063.002053700131430600
2017-10-1615:0064.0064.0064.0064.00367002348800
2017-10-1614:3064.0064.0063.0064.008900567000
2017-10-1614:0063.0064.0063.0063.004300271800
2017-10-1613:3064.0064.0063.0063.00472002975100
2017-10-1613:0063.0064.0063.0063.001800114200
2017-10-1612:3064.0064.0063.0063.002078800133035700
2017-10-1612:0000
2017-10-1611:3064.0064.0064.0064.002600166400
2017-10-1611:0064.0064.0063.0063.005100325300
2017-10-1610:3064.0064.0063.0064.007000443000
2017-10-1610:0063.0064.0063.0064.00251001582600
2017-10-1609:3064.0064.0063.0063.00344002168100
2017-10-1609:0063.0064.0063.0063.002132100134329500
2017-10-1315:0064.0064.0064.0064.00198001267200
2017-10-1314:3063.0064.0063.0063.00184001164600
2017-10-1314:0064.0064.0063.0064.00347002216200
2017-10-1313:3064.0064.0063.0064.0037680024115000
2017-10-1313:0063.0064.0062.0064.001782900112856100
2017-10-1312:3062.0063.0062.0062.002104200130475900
2017-10-1312:0000
2017-10-1311:3062.0062.0062.0062.003300204600
2017-10-1311:0063.0063.0062.0063.002700169700
2017-10-1310:3062.0063.0062.0062.004800298500
2017-10-1310:0062.0063.0062.0063.00222001383000
2017-10-1309:3063.0063.0062.0063.00725004499400
2017-10-1309:0062.0063.0062.0062.002244000139237600

   ※ 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