[9636 大証2部] きんえい 日足 時系列データ

[9636 大証2部] きんえい (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122551.002585.002551.002551.006001540800
2013-07-112585.002585.002585.002585.00100258500
2013-07-102582.002590.002540.002540.008002061800
2013-07-092565.002580.002565.002580.005001288100
2013-07-082549.002578.002539.002578.0016004088000
2013-07-052545.002548.002535.002535.008002034700
2013-07-042515.002550.002515.002548.007001776700
2013-07-032520.002520.002500.002519.004001004400
2013-07-022497.002500.002497.002500.0010002498600
2013-07-012490.002496.002490.002496.006001495800
2013-06-282492.002492.002492.002492.00100249200
2013-06-272493.002493.002493.002493.00100249300
2013-06-262480.002490.002475.002475.0012002974500
2013-06-2500
2013-06-242490.002498.002490.002498.00400998300
2013-06-212474.002474.002474.002474.00400989600
2013-06-2000
2013-06-192475.002475.002475.002475.006001485000
2013-06-182497.002497.002471.002471.006001493700
2013-06-172496.002496.002496.002496.00200499200
2013-06-142497.002497.002497.002497.00200499400
2013-06-132499.002499.002476.002499.005001247200
2013-06-122465.002485.002465.002485.008001976800
2013-06-112465.002467.002465.002467.00200493200
2013-06-1000
2013-06-072475.002475.002463.002463.008001975400
2013-06-062482.002482.002475.002475.005001240100
2013-06-052476.002507.002476.002507.005001247300
2013-06-042507.002507.002507.002507.00200501400
2013-06-032470.002510.002468.002510.0010002482100
2013-05-312502.002502.002471.002471.007001747300
2013-05-302520.002538.002502.002502.0017004283000
2013-05-292500.002510.002500.002510.005001253000
2013-05-28249.00249.00249.00249.002000498000
2013-05-27248.00248.00248.00248.004000992000
2013-05-24246.00248.00246.00248.00100002468000
2013-05-23248.00248.00247.00248.0060001486000
2013-05-22249.00249.00248.00248.0060001492000
2013-05-21247.00248.00246.00248.00140003454000
2013-05-20248.00248.00248.00248.002000496000
2013-05-17246.00250.00246.00249.00140003458000
2013-05-16250.00250.00250.00250.0040001000000
2013-05-15250.00250.00248.00248.00160003988000
2013-05-14248.00248.00248.00248.002000496000
2013-05-13250.00250.00248.00250.00140003486000
2013-05-10250.00251.00250.00250.0060001502000
2013-05-09250.00250.00248.00250.00140003494000
2013-05-08250.00250.00250.00250.0080002000000
2013-05-07249.00249.00249.00249.0060001494000
2013-05-02250.00250.00248.00248.00120002988000
2013-05-01250.00251.00250.00251.0080002004000
2013-04-30251.00252.00250.00251.00160004020000
2013-04-26251.00255.00250.00253.00100002524000
2013-04-25251.00251.00251.00251.0080002008000
2013-04-24251.00254.00250.00251.00260006526000
2013-04-23255.00255.00252.00252.0060001524000
2013-04-22251.00253.00251.00251.0080002014000
2013-04-19249.00251.00248.00251.00140003494000
2013-04-18248.00249.00248.00249.0080001988000
2013-04-17248.00248.00248.00248.004000992000
2013-04-16247.00247.00246.00246.0080001972000
2013-04-15248.00248.00248.00248.002000496000
2013-04-12249.00249.00246.00247.00140003456000
2013-04-11249.00249.00246.00247.00120002960000
2013-04-10248.00248.00248.00248.004000992000
2013-04-09248.00251.00248.00250.00220005494000
2013-04-08246.00248.00246.00246.00120002962000
2013-04-05245.00245.00245.00245.002000490000
2013-04-04247.00247.00247.00247.004000988000
2013-04-03243.00246.00243.00246.004000978000
2013-04-02243.00243.00243.00243.002000486000
2013-04-01244.00244.00244.00244.00100002440000
2013-03-29247.00247.00247.00247.002000494000
2013-03-28245.00248.00245.00247.0080001970000
2013-03-27248.00248.00243.00243.00140003430000
2013-03-26246.00248.00246.00248.0060001482000
2013-03-25243.00246.00243.00246.00140003420000
2013-03-2200
2013-03-2100
2013-03-19242.00242.00242.00242.002000484000
2013-03-18244.00245.00243.00243.00160003906000
2013-03-15242.00243.00242.00243.004000970000
2013-03-14241.00241.00240.00240.0060001442000
2013-03-13244.00244.00244.00244.0060001464000
2013-03-12240.00240.00240.00240.00140003360000
2013-03-11242.00242.00242.00242.002000484000
2013-03-08242.00242.00242.00242.002000484000
2013-03-0700
2013-03-06240.00242.00240.00242.0060001446000
2013-03-05240.00240.00240.00240.0060001440000
2013-03-04241.00241.00240.00240.00140003368000
2013-03-01243.00243.00242.00242.004000970000
2013-02-28241.00241.00241.00241.0080001928000
2013-02-27242.00247.00240.00240.00140003414000
2013-02-26241.00241.00241.00241.004000964000
2013-02-25241.00243.00241.00243.004000968000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19244.00244.00244.00244.004000976000
2013-02-18240.00244.00240.00244.0060001448000
2013-02-15242.00242.00242.00242.002000484000
2013-02-1400
2013-02-1300
2013-02-12240.00241.00240.00241.0060001444000
2013-02-08239.00239.00239.00239.002000478000
2013-02-07237.00237.00237.00237.004000948000
2013-02-06237.00237.00237.00237.004000948000
2013-02-05237.00240.00237.00237.0080001904000
2013-02-04236.00238.00235.00235.00120002834000
2013-02-01236.00236.00236.00236.002000472000
2013-01-31234.00234.00234.00234.002000468000
2013-01-30233.00233.00233.00233.002000466000
2013-01-29234.00235.00233.00233.00180004206000
2013-01-28247.00248.00246.00246.00160003950000
2013-01-25250.00250.00249.00249.004000998000
2013-01-24248.00248.00248.00248.004000992000
2013-01-23250.00250.00250.00250.0060001500000
2013-01-22248.00248.00248.00248.0060001488000
2013-01-21250.00250.00250.00250.0040001000000
2013-01-18248.00249.00248.00249.004000994000
2013-01-1700
2013-01-16249.00249.00246.00246.0060001482000
2013-01-15249.00249.00249.00249.004000996000
2013-01-11248.00248.00248.00248.002000496000
2013-01-10245.00247.00245.00245.0080001964000
2013-01-09244.00244.00244.00244.002000488000
2013-01-08244.00244.00244.00244.002000488000
2013-01-07243.00244.00242.00242.00140003396000
2013-01-04243.00243.00243.00243.004000972000
2012-12-28242.00244.00242.00244.0080001946000
2012-12-2700
2012-12-26243.00243.00243.00243.002000486000
2012-12-25242.00242.00241.00241.0060001448000
2012-12-21241.00242.00241.00242.004000966000
2012-12-20240.00240.00240.00240.0080001920000
2012-12-1900
2012-12-1800
2012-12-17242.00243.00242.00243.004000970000
2012-12-14243.00243.00242.00242.004000970000
2012-12-13244.00244.00244.00244.002000488000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07240.00240.00240.00240.004000960000
2012-12-06242.00242.00242.00242.002000484000
2012-12-0500
2012-12-0400
2012-12-03239.00240.00239.00240.00100002392000
2012-11-3000
2012-11-29238.00247.00238.00247.00140003406000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20239.00240.00239.00240.004000958000
2012-11-19247.00247.00247.00247.002000494000
2012-11-16241.00241.00241.00241.002000482000
2012-11-1500
2012-11-14242.00242.00242.00242.002000484000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06241.00241.00241.00241.004000964000
2012-11-0500
2012-11-0200
2012-11-01243.00243.00243.00243.004000972000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26243.00244.00243.00244.004000974000
2012-10-25240.00242.00240.00242.004000964000
2012-10-24240.00242.00240.00242.004000964000
2012-10-23239.00239.00239.00239.002000478000
2012-10-22239.00239.00239.00239.002000478000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15244.00245.00244.00245.004000978000
2012-10-1200
2012-10-11244.00244.00244.00244.002000488000
2012-10-10237.00243.00237.00237.0060001434000
2012-10-0900
2012-10-0500
2012-10-04243.00245.00243.00245.004000976000
2012-10-03246.00246.00244.00244.004000980000
2012-10-02245.00245.00243.00243.0060001464000
2012-10-01244.00244.00244.00244.002000488000
2012-09-28239.00239.00239.00239.004000956000
2012-09-27230.00238.00230.00238.0060001410000
2012-09-26227.00238.00227.00238.004000930000
2012-09-25236.00236.00228.00233.0080001852000
2012-09-24239.00239.00231.00236.0060001412000
2012-09-21237.00237.00237.00237.002000474000
2012-09-20238.00238.00238.00238.002000476000
2012-09-19238.00238.00238.00238.002000476000
2012-09-18238.00238.00238.00238.004000952000
2012-09-14225.00226.00225.00226.0060001354000
2012-09-13223.00224.00223.00224.004000894000
2012-09-12224.00224.00224.00224.002000448000
2012-09-11220.00220.00220.00220.002000440000
2012-09-10212.00218.00212.00218.00200004262000
2012-09-07230.00231.00230.00231.00120002764000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03231.00231.00231.00231.002000462000
2012-08-31231.00231.00231.00231.002000462000
2012-08-3000
2012-08-29232.00232.00232.00232.002000464000
2012-08-28232.00232.00232.00232.002000464000
2012-08-27232.00232.00232.00232.002000464000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20235.00235.00232.00232.0060001400000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09237.00237.00237.00237.004000948000
2012-08-08238.00238.00238.00238.004000952000
2012-08-07241.00241.00241.00241.004000964000
2012-08-06241.00241.00241.00241.004000964000
2012-08-03241.00241.00241.00241.002000482000
2012-08-0200
2012-08-01241.00241.00241.00241.002000482000
2012-07-31245.00245.00245.00245.004000980000
2012-07-30244.00244.00244.00244.002000488000
2012-07-27244.00244.00244.00244.0060001464000
2012-07-26247.00247.00246.00247.00120002956000
2012-07-25249.00249.00249.00249.002000498000
2012-07-24248.00248.00248.00248.002000496000
2012-07-2300
2012-07-20248.00248.00248.00248.00140003472000
2012-07-19248.00248.00248.00248.002000496000
2012-07-18250.00250.00250.00250.002000500000
2012-07-17247.00250.00247.00250.00140003476000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10249.00249.00249.00249.004000996000
2012-07-09250.00250.00250.00250.002000500000

   ※ 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