[9368 東証1部] キムラユニティー 日足 時系列データ

[9368 東証1部] キムラユニティー (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181157.001166.001157.001160.0048005572100
2017-08-171158.001169.001156.001169.0043005011200
2017-08-161159.001169.001156.001159.0031003607500
2017-08-151154.001168.001152.001162.0064007439400
2017-08-141163.001164.001141.001144.001080012409600
2017-08-101154.001169.001154.001167.0042004877300
2017-08-091163.001165.001155.001156.0073008454100
2017-08-081175.001175.001165.001175.0048005615000
2017-08-071170.001180.001169.001179.00870010232300
2017-08-041169.001170.001157.001170.0061007116800
2017-08-031164.001170.001159.001169.0073008489900
2017-08-021158.001171.001157.001160.0072008353300
2017-08-011172.001172.001156.001160.00920010695900
2017-07-311160.001172.001160.001162.001020011883500
2017-07-281162.001163.001156.001160.0058006726300
2017-07-271170.001170.001159.001161.0054006273400
2017-07-261164.001166.001155.001165.0050005805300
2017-07-251168.001172.001162.001163.0048005594700
2017-07-241170.001172.001163.001168.0055006421200
2017-07-211170.001170.001164.001164.0017001981500
2017-07-201171.001171.001167.001167.0022002572000
2017-07-191159.001168.001157.001165.0044005112200
2017-07-181155.001165.001154.001159.0052006018900
2017-07-141154.001162.001154.001159.0029003360300
2017-07-131158.001159.001154.001156.0033003815900
2017-07-121166.001166.001154.001157.0048005577800
2017-07-111162.001168.001160.001165.0031003606600
2017-07-101170.001178.001162.001165.0054006304200
2017-07-071161.001165.001156.001156.0070008121000
2017-07-061159.001170.001159.001160.0064007435700
2017-07-051151.001159.001151.001158.0032003703100
2017-07-041159.001162.001150.001150.0081009354700
2017-07-031153.001159.001153.001154.0038004389100
2017-06-301152.001159.001148.001152.0053006108600
2017-06-291151.001154.001151.001152.0026002995800
2017-06-281147.001150.001147.001148.0053006089600
2017-06-271143.001145.001142.001145.0040004576800
2017-06-261133.001145.001133.001142.0054006160900
2017-06-231158.001158.001119.001131.002480027996500
2017-06-221140.001157.001140.001148.0087009986800
2017-06-211155.001163.001134.001138.002600029884100
2017-06-201175.001191.001121.001161.007380084230500
2017-06-191172.001176.001172.001176.0026003054400
2017-06-161167.001174.001165.001172.0024002807200
2017-06-151167.001171.001166.001167.0023002686400
2017-06-141174.001174.001167.001167.0041004801800
2017-06-131176.001176.001170.001170.0041004811800
2017-06-121162.001172.001158.001169.00930010840200
2017-06-091151.001161.001151.001158.0064007392300
2017-06-081151.001156.001147.001148.0036004142900
2017-06-071153.001154.001146.001152.0050005753900
2017-06-061150.001157.001150.001154.0024002769200
2017-06-051149.001162.001148.001156.0053006111300
2017-06-021132.001153.001132.001147.001270014520500
2017-06-011126.001140.001126.001132.0059006681200
2017-05-311140.001140.001122.001122.001180013348100
2017-05-301135.001142.001130.001139.0063007156000
2017-05-291131.001141.001131.001137.0022002501500
2017-05-261133.001139.001130.001130.0026002946200
2017-05-251135.001142.001130.001132.0057006469300
2017-05-241129.001134.001128.001134.0037004185900
2017-05-231139.001140.001123.001129.001040011760000
2017-05-221143.001151.001120.001133.001050011830300
2017-05-191121.001148.001121.001130.0041004622300
2017-05-181144.001144.001121.001124.00920010375800
2017-05-171153.001153.001150.001150.0040004606900
2017-05-161153.001160.001150.001157.0058006696700
2017-05-151169.001174.001159.001159.0056006511600
2017-05-121165.001168.001159.001163.0057006626500
2017-05-111169.001176.001166.001167.0048005608600
2017-05-101178.001182.001162.001167.001040012157100
2017-05-091188.001188.001178.001186.0054006399200
2017-05-081180.001192.001168.001189.001240014663800
2017-05-021166.001178.001164.001177.0063007368000
2017-05-011145.001160.001143.001160.0042004841400
2017-04-281158.001158.001142.001142.001030011828900
2017-04-271140.001160.001140.001145.001090012488300
2017-04-261140.001141.001136.001138.0042004784100
2017-04-251139.001147.001131.001140.0068007760100
2017-04-241110.001120.001110.001114.00960010698600
2017-04-211127.001130.001118.001120.0049005504700
2017-04-201128.001128.001118.001123.0032003596500
2017-04-191112.001128.001112.001121.0031003481500
2017-04-181137.001137.001112.001112.0060006708800
2017-04-171102.001130.001102.001124.0041004583100
2017-04-141103.001120.001103.001106.0027002992900
2017-04-131107.001110.001102.001103.0050005530300
2017-04-121120.001126.001101.001107.0066007344900
2017-04-111126.001139.001126.001130.0029003285100
2017-04-101120.001136.001120.001128.0025002813200
2017-04-071124.001133.001119.001119.0082009213400
2017-04-061135.001139.001112.001112.0083009358400
2017-04-051160.001161.001133.001135.0055006294600
2017-04-041166.001168.001156.001160.0047005465200
2017-04-031163.001170.001153.001164.0083009649300
2017-03-311186.001186.001161.001162.001070012540100
2017-03-301180.001187.001178.001186.0036004257600
2017-03-291184.001195.001174.001182.001370016196200
2017-03-281199.001207.001195.001207.003210038490500
2017-03-271190.001195.001186.001194.001770021075800
2017-03-241188.001194.001185.001190.00960011417800
2017-03-231180.001194.001180.001190.002320027417200
2017-03-221185.001194.001179.001181.00930011012800
2017-03-211197.001198.001190.001196.0069008243000
2017-03-171195.001198.001195.001198.0032003829100
2017-03-161195.001198.001188.001197.001080012894400
2017-03-151202.001205.001197.001198.0055006601900
2017-03-141200.001203.001198.001203.0035004202800
2017-03-131198.001205.001197.001200.001140013678500
2017-03-101200.001202.001193.001198.001310015698000
2017-03-091189.001196.001189.001193.0034004058800
2017-03-081198.001198.001183.001192.0075008942700
2017-03-071197.001197.001192.001193.0037004420600
2017-03-061197.001197.001187.001192.0042005007400
2017-03-031197.001200.001192.001194.0075008984200
2017-03-021206.001206.001197.001199.0035004199200
2017-03-011192.001193.001182.001193.00990011768600
2017-02-281184.001190.001176.001182.001350015971600
2017-02-271203.001203.001181.001183.001140013561600
2017-02-241200.001206.001200.001203.0039004688100
2017-02-231195.001200.001195.001200.0030003591500
2017-02-221198.001200.001195.001200.0042005035900
2017-02-211202.001202.001195.001198.0049005873300
2017-02-201198.001202.001194.001202.0024002876300
2017-02-171196.001200.001196.001198.0022002634300
2017-02-161201.001210.001196.001201.0027003244400
2017-02-151200.001208.001193.001201.0058006964000
2017-02-141210.001210.001197.001198.0039004692700
2017-02-131206.001209.001200.001206.0038004580600
2017-02-101201.001201.001185.001201.0068008115000
2017-02-091187.001200.001187.001190.0026003101900
2017-02-081190.001199.001189.001193.0054006439700
2017-02-071197.001198.001186.001196.0037004410700
2017-02-061193.001200.001183.001198.0073008708600
2017-02-031194.001203.001194.001196.0020002396500
2017-02-021193.001203.001193.001194.0043005142300
2017-02-011200.001200.001193.001199.0062007434500
2017-01-311207.001208.001201.001202.0037004453000
2017-01-301201.001213.001201.001210.0049005924500
2017-01-271221.001223.001200.001201.001010012249700
2017-01-261214.001228.001214.001218.00930011341300
2017-01-251208.001213.001200.001211.0046005549500
2017-01-241210.001212.001200.001208.0052006272000
2017-01-231206.001216.001205.001210.0047005681900
2017-01-201216.001228.001202.001225.0048005852200
2017-01-191210.001210.001201.001204.0033003976600
2017-01-181198.001210.001181.001210.0033003959100
2017-01-171213.001213.001203.001206.0041004952500
2017-01-161215.001222.001207.001220.0040004866500
2017-01-131222.001228.001211.001222.00990012096800
2017-01-121222.001222.001205.001216.0074008999400
2017-01-111215.001222.001215.001221.0036004387600
2017-01-101220.001220.001201.001215.00850010297000
2017-01-061201.001225.001201.001222.00850010323100
2017-01-051222.001227.001217.001225.001130013810000
2017-01-041195.001225.001195.001223.001110013513500
2016-12-301188.001198.001182.001197.0040004765900
2016-12-291190.001190.001169.001185.001080012729200
2016-12-281190.001190.001170.001190.00850010045700
2016-12-271178.001184.001178.001182.0061007203500
2016-12-261184.001194.001169.001172.001330015682800
2016-12-221177.001193.001169.001184.0082009641400
2016-12-211198.001198.001182.001187.0031003687700
2016-12-201193.001198.001188.001198.0050005966000
2016-12-191194.001195.001180.001194.0083009891200
2016-12-161200.001211.001176.001198.00980011758900
2016-12-151204.001206.001195.001197.0083009962300
2016-12-141215.001215.001196.001204.0073008804800
2016-12-131197.001216.001187.001207.00940011290500
2016-12-121195.001212.001171.001187.00850010147400
2016-12-091166.001197.001150.001195.0085009941900
2016-12-081189.001189.001176.001176.0065007677300
2016-12-071180.001190.001170.001188.0071008395600
2016-12-061167.001180.001159.001175.001020011965300
2016-12-051170.001173.001111.001167.0073008489100
2016-12-021170.001176.001160.001172.0065007600800
2016-12-011158.001175.001158.001168.001190013913400
2016-11-301158.001162.001142.001158.0039004510400
2016-11-291155.001159.001150.001159.0065007512100
2016-11-281140.001154.001113.001153.0051005843400
2016-11-251140.001159.001140.001150.0080009192100
2016-11-241154.001158.001147.001147.001100012659400
2016-11-221132.001148.001132.001145.0041004672500
2016-11-211128.001130.001119.001130.0040004510500
2016-11-181115.001130.001100.001116.0066007383500
2016-11-171101.001114.001096.001112.0043004771400
2016-11-161118.001124.001117.001124.001750019600500
2016-11-151111.001123.001111.001118.00940010516800
2016-11-141110.001120.001100.001120.0055006131800
2016-11-111105.001111.001097.001099.0051005625100
2016-11-101084.001107.001077.001106.0088009653200
2016-11-091075.001108.001062.001062.001180012691700
2016-11-081081.001099.001081.001099.0023002512000
2016-11-071110.001112.001065.001085.00950010433500
2016-11-041109.001113.001095.001113.0077008512300
2016-11-021108.001118.001101.001111.001200013304300
2016-11-011104.001110.001104.001108.001110012291200
2016-10-311096.001107.001092.001102.00990010876100
2016-10-281077.001081.001073.001081.001180012718300
2016-10-271074.001074.001055.001070.001380014721200
2016-10-261059.001063.001052.001063.00950010058100
2016-10-251045.001055.001045.001052.0089009339700
2016-10-241032.001042.001032.001041.0050005184400
2016-10-211035.001035.001030.001031.0065006707500
2016-10-201026.001030.001025.001026.0077007907700
2016-10-191022.001029.001022.001022.0060006143300
2016-10-181033.001033.001017.001020.001020010431900
2016-10-171044.001051.001038.001041.0039004071100
2016-10-141035.001045.001035.001044.0034003537600
2016-10-131040.001042.001034.001039.0050005196200
2016-10-121038.001048.001038.001040.0063006561200
2016-10-111045.001046.001032.001042.0032003333400
2016-10-071041.001049.001039.001045.0068007096600
2016-10-061037.001057.001037.001041.0090009395200
2016-10-051037.001040.001032.001034.0079008185600
2016-10-041024.001036.001022.001032.001580016265100
2016-10-031022.001025.001022.001023.0030003068700
2016-09-301020.001025.001014.001020.0072007349300
2016-09-291027.001027.001020.001025.0065006649000
2016-09-281012.001025.001005.001023.002380024124500
2016-09-271024.001036.001016.001032.004670047940600
2016-09-261024.001030.001021.001029.001590016287200
2016-09-231017.001025.001013.001025.001350013762100
2016-09-211008.001018.001006.001018.002700027251400
2016-09-201005.001009.001003.001007.001240012478200
2016-09-161003.001007.001003.001006.0062006228600
2016-09-151002.001005.001002.001002.0088008827900
2016-09-141002.001010.001002.001005.001760017668100
2016-09-131006.001009.001005.001008.001440014494700
2016-09-121008.001010.001006.001008.0065006552500
2016-09-091005.001012.001005.001010.001450014603100
2016-09-081014.001014.001010.001013.0053005368300
2016-09-071011.001016.001011.001014.0084008508100
2016-09-061015.001017.001010.001012.001280012963200
2016-09-051019.001023.001016.001016.0087008875300
2016-09-021020.001020.001015.001019.0028002851200
2016-09-011012.001020.001007.001016.001160011755300
2016-08-311008.001014.001007.001011.0066006669600
2016-08-301008.001013.001008.001012.0036003633800
2016-08-291011.001017.001011.001013.0046004660400
2016-08-261010.001010.001001.001005.0043004321700
2016-08-251007.001007.001002.001004.0026002610000
2016-08-241001.001003.001001.001002.0021002104800
2016-08-231000.001003.001000.001000.0034003402600
2016-08-221001.001010.001000.001000.0050005008900
2016-08-191003.001014.00999.001000.0047004723900
2016-08-181000.001004.00999.00999.0038003803200
2016-08-171007.001009.001000.001002.0074007419000
2016-08-161015.001022.001009.001010.0044004459500
2016-08-151011.001018.001009.001015.0050005071800

   ※ 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