[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 
2017-02-201198.001202.001194.001202.0024002876300
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
2016-08-121017.001017.001001.001011.0037003733100
2016-08-101012.001012.001007.001007.0010001009000
2016-08-091015.001015.001000.001009.0043004330900
2016-08-081006.001028.00999.001007.001220012322800
2016-08-051006.001015.001000.001004.0089008960700
2016-08-041010.001014.00999.001005.0074007428400
2016-08-031019.001019.001004.001005.0063006359100
2016-08-021035.001040.001020.001021.0062006363000
2016-08-011036.001042.001030.001038.0072007458500
2016-07-291038.001052.001037.001048.0035003644700
2016-07-281053.001053.001037.001044.0065006787600
2016-07-271061.001063.001051.001058.0070007401000
2016-07-261063.001067.001061.001063.0040004254600
2016-07-251064.001068.001060.001063.0033003509800
2016-07-221040.001054.001040.001053.0025002619300
2016-07-211052.001060.001043.001051.0071007458900
2016-07-201055.001065.001039.001063.0086009026600
2016-07-191062.001074.001060.001067.0062006597300
2016-07-151054.001074.001054.001062.0047004990300
2016-07-141047.001063.001047.001055.0043004545700
2016-07-131047.001054.001044.001046.0028002931600
2016-07-121021.001055.001021.001040.0060006254700
2016-07-111011.001025.001011.001021.0044004487300
2016-07-081018.001021.001007.001007.0072007303300
2016-07-071015.001018.001015.001018.0030003050400
2016-07-061020.001024.001008.001014.0083008446700
2016-07-051022.001023.001018.001020.0025002550800
2016-07-041012.001019.001012.001015.0028002842600
2016-07-011001.001013.001001.001012.0030003023800
2016-06-301018.001018.001000.001000.0051005124300
2016-06-291002.001019.001002.001008.0045004546500
2016-06-281001.001008.00994.001000.001380013792900
2016-06-271008.001024.001003.001008.0064006472500
2016-06-241044.001044.001000.001010.001070010816800
2016-06-231022.001049.001022.001044.0052005377400
2016-06-221045.001045.001005.001020.0049005000400
2016-06-211041.001041.001031.001035.0017001758500
2016-06-201020.001035.001020.001028.0024002465300
2016-06-171006.001035.001006.001019.0070007132300
2016-06-161045.001045.001015.001016.0078008011700
2016-06-151034.001049.001032.001032.0072007470400
2016-06-141051.001053.001030.001040.0080008339700
2016-06-131078.001078.001060.001061.0056005970400
2016-06-101088.001088.001075.001078.001010010945000
2016-06-091066.001084.001066.001077.0077008276700
2016-06-081074.001076.001068.001076.0049005251900
2016-06-071066.001072.001066.001070.0031003316100
2016-06-061063.001070.001063.001067.0053005647000
2016-06-031067.001076.001067.001076.0033003541100
2016-06-021080.001080.001067.001067.0060006449800
2016-06-011071.001084.001071.001079.0040004303900
2016-05-311068.001071.001067.001070.0049005240700
2016-05-301074.001074.001060.001068.0063006722600
2016-05-271065.001068.001060.001065.0028002978900
2016-05-261070.001072.001058.001061.0051005435200
2016-05-251071.001072.001061.001063.0047005012700
2016-05-241071.001071.001060.001065.0051005438900
2016-05-231077.001078.001062.001073.0091009747700
2016-05-201073.001085.001073.001078.0035003769300
2016-05-191078.001078.001070.001074.0041004406000
2016-05-181071.001078.001070.001078.0031003327100
2016-05-171072.001081.001072.001073.0065006988700
2016-05-161086.001087.001078.001082.0026002815900
2016-05-131088.001088.001075.001077.0052005617500
2016-05-121084.001092.001080.001087.0044004782300
2016-05-111090.001091.001077.001084.0033003577000
2016-05-101075.001087.001073.001079.0071007664300
2016-05-091072.001089.001063.001066.0076008135200
2016-05-061052.001069.001052.001055.0064006785400
2016-05-021050.001060.001045.001048.001240013058500
2016-04-281126.001127.001056.001059.002470026825800
2016-04-271099.001123.001095.001108.00940010402000
2016-04-261105.001105.001076.001084.0079008578300
2016-04-251100.001109.001092.001105.0069007586200
2016-04-221086.001098.001080.001098.00920010028600
2016-04-211084.001092.001080.001086.0070007607400
2016-04-201069.001081.001069.001070.0065006975700
2016-04-191068.001074.001062.001063.0047005014900
2016-04-181059.001060.001047.001055.0059006207100
2016-04-151080.001084.001062.001067.0056006006200
2016-04-141076.001095.001074.001091.0077008331500
2016-04-131063.001070.001059.001066.0030003196300
2016-04-121048.001063.001048.001058.0079008335900
2016-04-111052.001060.001048.001060.0060006319400
2016-04-081048.001089.001037.001056.001110011765200
2016-04-071049.001091.001049.001059.0046004878200
2016-04-061065.001083.001048.001053.0054005708400
2016-04-051103.001103.001062.001065.0087009358300
2016-04-041088.001114.001088.001106.0070007709500
2016-04-011124.001124.001072.001077.001670018357200
2016-03-311121.001153.001100.001106.001370015425800
2016-03-301142.001142.001122.001129.00990011191900
2016-03-291150.001151.001134.001143.001900021756500
2016-03-281160.001175.001160.001171.004440051601300
2016-03-251162.001162.001150.001159.0069007995300
2016-03-241171.001174.001155.001158.001120013062600
2016-03-231188.001188.001163.001171.0083009750700
2016-03-221188.001191.001164.001185.0062007324000
2016-03-181165.001166.001142.001158.0074008535800
2016-03-171171.001185.001152.001167.00970011335500
2016-03-161168.001194.001168.001173.0056006600400
2016-03-151194.001200.001170.001174.001310015469300
2016-03-141153.001198.001153.001192.001170013833100
2016-03-111128.001150.001128.001138.001740019769100
2016-03-101173.001190.001110.001136.001930022232300
2016-03-091168.001172.001153.001165.0046005360100
2016-03-081175.001189.001149.001172.0056006535700
2016-03-071180.001186.001167.001175.0072008464800
2016-03-041161.001190.001143.001184.00990011669400
2016-03-031133.001156.001126.001156.0070008029900
2016-03-021127.001152.001101.001137.001270014388700
2016-03-011103.001104.001089.001094.0076008339100
2016-02-291115.001132.001102.001102.0087009702000
2016-02-261099.001136.001099.001113.0048005342400
2016-02-251067.001109.001053.001088.001020011114400
2016-02-241066.001075.001052.001063.001410015023300
2016-02-231095.001096.001069.001070.0068007343400
2016-02-221081.001094.001055.001086.0060006477300
2016-02-191085.001095.001078.001085.0045004885600
2016-02-181103.001110.001084.001092.0050005479000
2016-02-171069.001123.001051.001076.001020011036000
2016-02-161067.001107.001050.001070.0079008498800
2016-02-151070.001104.001055.001069.0072007755000

   ※ 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