[9636 東証2部] きんえい 日足 時系列データ

[9636 東証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 
2017-04-263130.003145.003120.003145.006001879500
2017-04-253150.003150.003135.003135.007002200000
2017-04-243130.003130.003130.003130.00200626000
2017-04-213145.003155.003125.003125.007002202000
2017-04-203125.003140.003125.003140.00200626500
2017-04-193140.003140.003125.003125.008002506000
2017-04-183145.003145.003145.003145.00200629000
2017-04-173130.003140.003130.003140.0011003450000
2017-04-143130.003130.003130.003130.00100313000
2017-04-133120.003120.003120.003120.00200624000
2017-04-123135.003135.003115.003115.006001873500
2017-04-1100
2017-04-103135.003135.003135.003135.00200627000
2017-04-073125.003125.003120.003120.00200624500
2017-04-0600
2017-04-053125.003130.003125.003130.00300938000
2017-04-043120.003120.003120.003120.005001560000
2017-04-033125.003125.003100.003120.004001244500
2017-03-313120.003125.003120.003125.004001248500
2017-03-303090.003090.003090.003090.004001236000
2017-03-293085.003085.003085.003085.006001851000
2017-03-283125.003125.003110.003110.009002808000
2017-03-273110.003110.003105.003105.004001242500
2017-03-2400
2017-03-233110.003115.003110.003115.00300933500
2017-03-223125.003125.003110.003110.007002183500
2017-03-213120.003125.003115.003125.0015004678500
2017-03-173130.003130.003130.003130.004001252000
2017-03-163135.003135.003135.003135.00100313500
2017-03-153145.003145.003125.003130.0021006587500
2017-03-143140.003155.003135.003155.0018005660000
2017-03-133135.003140.003130.003140.0013004076500
2017-03-103125.003130.003125.003130.004001250500
2017-03-093135.003135.003115.003120.004001249500
2017-03-083120.003120.003120.003120.00200624000
2017-03-073110.003115.003095.003095.008002483000
2017-03-063105.003105.003105.003105.005001552500
2017-03-033105.003110.003105.003110.004001242500
2017-03-023110.003120.003110.003110.004001245000
2017-03-013100.003100.003100.003100.004001240000
2017-02-283100.003100.003100.003100.00100310000
2017-02-273100.003110.003100.003100.005001552500
2017-02-243090.003105.003090.003100.005001549000
2017-02-233095.003095.003085.003085.005001545000
2017-02-223085.003085.003080.003080.005001540500
2017-02-213085.003085.003075.003075.007002153500
2017-02-203100.003100.003100.003100.00100310000
2017-02-173100.003100.003100.003100.00100310000
2017-02-163100.003100.003100.003100.00100310000
2017-02-153110.003110.003080.003080.006001852000
2017-02-143090.003090.003090.003090.00200618000
2017-02-133080.003095.003080.003095.005001541500
2017-02-103125.003125.003075.003080.007002161000
2017-02-0900
2017-02-083105.003105.003080.003090.0010003092000
2017-02-073105.003105.003105.003105.00200621000
2017-02-063110.003125.003110.003125.004001246500
2017-02-033090.003105.003090.003105.008002480500
2017-02-023095.003110.003090.003110.004001239000
2017-02-013075.003100.003070.003095.0012003691500
2017-01-313085.003090.003080.003090.00300925500
2017-01-303105.003110.003105.003110.004001242500
2017-01-273080.003155.003075.003090.00460014274500
2017-01-263170.003205.003170.003195.00380012091000
2017-01-253160.003175.003155.003175.0018005694000
2017-01-243165.003165.003165.003165.009002848500
2017-01-233155.003160.003150.003160.0012003788000
2017-01-203155.003155.003150.003155.008002521500
2017-01-193155.003160.003155.003160.009002841000
2017-01-183150.003160.003150.003155.0020006310500
2017-01-173155.003160.003150.003160.008002525500
2017-01-163160.003160.003145.003145.006001894500
2017-01-133160.003160.003140.003145.0013004090500
2017-01-123160.003160.003150.003150.008002525000
2017-01-113155.003155.003155.003155.00300946500
2017-01-103160.003160.003150.003155.0015004731500
2017-01-063160.003160.003155.003155.0019005995500
2017-01-053160.003160.003160.003160.0011003476000
2017-01-043160.003160.003150.003160.0015004737500
2016-12-303155.003160.003150.003150.0012003787000
2016-12-293155.003155.003150.003155.006001892500
2016-12-283140.003150.003140.003150.005001572000
2016-12-273145.003150.003125.003145.0013004083000
2016-12-263135.003140.003115.003140.0012003759000
2016-12-223135.003135.003115.003115.005001561500
2016-12-213135.003135.003130.003135.00300940000
2016-12-203125.003140.003125.003140.008002503500
2016-12-1900
2016-12-163130.003130.003125.003125.004001250500
2016-12-1500
2016-12-143100.003100.003100.003100.00200620000
2016-12-133100.003120.003100.003100.006001862000
2016-12-123100.003110.003065.003090.009002776500
2016-12-093090.003095.003060.003095.00340010469500
2016-12-083120.003145.003110.003140.0026008136500
2016-12-073130.003145.003120.003120.007002188500
2016-12-063125.003125.003120.003125.004001249500
2016-12-053125.003145.003120.003120.008002506500
2016-12-023130.003130.003125.003125.005001563500
2016-12-013130.003130.003130.003130.00100313000
2016-11-303155.003155.003130.003130.0018005665500
2016-11-293155.003155.003150.003150.00200630500
2016-11-283130.003145.003130.003145.00300942000
2016-11-253150.003150.003130.003130.005001571000
2016-11-243150.003155.003135.003140.008002513500
2016-11-223130.003150.003130.003150.008002512000
2016-11-213135.003140.003125.003125.009002818500
2016-11-183120.003135.003120.003135.004001252500
2016-11-173115.003120.003115.003115.00300935000
2016-11-163090.003100.003090.003100.0013004021000
2016-11-1500
2016-11-143080.003090.003080.003090.005001542000
2016-11-113075.003095.003075.003095.006001849000
2016-11-103110.003110.003110.003110.00200622000
2016-11-093020.003100.002995.003100.0011003317000
2016-11-0800
2016-11-073070.003070.003070.003070.00200614000
2016-11-043085.003100.003085.003100.005001544000
2016-11-023105.003105.003085.003085.00300928000
2016-11-0100
2016-10-313085.003105.003085.003105.009002780000
2016-10-283105.003105.003105.003105.00100310500
2016-10-273090.003090.003090.003090.00100309000
2016-10-263080.003090.003080.003090.009002776000
2016-10-253070.003075.003070.003075.00300922000
2016-10-2400
2016-10-213070.003070.003050.003070.0017005213000
2016-10-203070.003070.003045.003045.008002444000
2016-10-193050.003050.003050.003050.00200610000
2016-10-183045.003060.003045.003060.004001221000
2016-10-173065.003065.003040.003045.0014004270500
2016-10-143040.003065.003040.003065.006001831500
2016-10-133065.003065.003065.003065.00100306500
2016-10-123010.003010.003010.003010.004001204000
2016-10-1100
2016-10-073020.003025.003020.003025.00200604500
2016-10-063050.003060.003030.003030.006001827000
2016-10-053030.003035.003030.003035.00300909500
2016-10-043045.003045.003015.003020.006001821500
2016-10-033020.003020.003020.003020.00300906000
2016-09-303015.003015.003000.003015.008002406500
2016-09-293000.003020.003000.003020.006001803500
2016-09-282971.002998.002971.002998.007002087800
2016-09-272948.002958.002948.002958.007002065600
2016-09-262919.002929.002919.002925.007002045000
2016-09-232916.002916.002916.002916.00200583200
2016-09-212916.002916.002916.002916.00100291600
2016-09-202918.002918.002915.002915.00300875100
2016-09-162914.002929.002914.002918.004001169000
2016-09-152914.002914.002914.002914.00300874200
2016-09-142930.002931.002920.002920.007002050100
2016-09-132906.002906.002906.002906.00300871800
2016-09-122912.002912.002906.002906.005001454900
2016-09-092920.002932.002920.002932.00300878400
2016-09-082935.002935.002921.002921.0010002923300
2016-09-072929.002929.002929.002929.00100292900
2016-09-062929.002929.002929.002929.00100292900
2016-09-052923.002923.002913.002923.00300875900
2016-09-022941.002941.002909.002923.005001459800
2016-09-012906.002906.002906.002906.00200581200
2016-08-312950.002950.002901.002920.009002637900
2016-08-302891.002924.002891.002924.007002033900
2016-08-292870.002920.002870.002891.007002021100
2016-08-2600
2016-08-252920.002920.002920.002920.00100292000
2016-08-242920.002920.002920.002920.006001752000
2016-08-232930.002930.002906.002906.009002617800
2016-08-2200
2016-08-1900
2016-08-182952.002952.002952.002952.00100295200
2016-08-172951.002951.002951.002951.00100295100
2016-08-1600
2016-08-1500
2016-08-122960.002960.002931.002931.006001770200
2016-08-1000
2016-08-092901.002901.002860.002860.006001720100
2016-08-082900.002900.002900.002900.00100290000
2016-08-0500
2016-08-042914.002914.002901.002901.00300872500
2016-08-0300
2016-08-022966.002966.002966.002966.00200593200
2016-08-012875.002875.002831.002831.00300853700
2016-07-292965.002965.002925.002925.004001175800
2016-07-282925.002925.002925.002925.00100292500
2016-07-273010.003010.002912.002950.0020005914700
2016-07-263020.003075.003020.003075.0020006087000
2016-07-253025.003050.003025.003025.0018005468500
2016-07-222995.003025.002995.003025.0019005703500
2016-07-213015.003025.003015.003025.008002415000
2016-07-203015.003015.003015.003015.00100301500
2016-07-193040.003050.003000.003005.0012003639000
2016-07-153000.003050.003000.003050.0010003040500
2016-07-142992.003005.002992.002998.007002098000
2016-07-133005.003010.002991.002991.006001800700
2016-07-122995.003010.002995.003010.0014004198300
2016-07-113000.003010.002981.002995.0010002998600
2016-07-083010.003015.003010.003015.00300903500
2016-07-072991.003010.002991.003010.00200600100
2016-07-062995.003020.002993.003020.009002705000
2016-07-052991.002991.002991.002991.00200598200
2016-07-042980.003020.002980.003020.008002389200
2016-07-012981.002981.002980.002980.0011003278200
2016-06-302992.002996.002991.002991.0013003890000
2016-06-293010.003010.003010.003010.00200602000
2016-06-283020.003020.002981.002981.0014004179600
2016-06-272965.003020.002951.003020.008002376400
2016-06-243045.003045.002850.002965.0017005092000
2016-06-233045.003045.003045.003045.004001218000
2016-06-223080.003080.003070.003070.005001539000
2016-06-213040.003040.003040.003040.007002128000
2016-06-203085.003085.003085.003085.00300925500
2016-06-173085.003085.003085.003085.00300925500
2016-06-163085.003085.003085.003085.006001851000
2016-06-153090.003090.003090.003090.00100309000
2016-06-143085.003085.003085.003085.005001542500
2016-06-133085.003110.003085.003085.009002782000
2016-06-103100.003100.003100.003100.005001550000
2016-06-093120.003120.003120.003120.006001872000
2016-06-083115.003115.003110.003110.00300934000
2016-06-073100.003115.003100.003115.0010003111000
2016-06-063095.003095.003090.003090.00300928000
2016-06-033095.003100.003095.003100.004001239500
2016-06-023105.003105.003095.003095.00300930000
2016-06-013095.003100.003095.003100.00300929500
2016-05-313100.003100.003095.003095.009002788000
2016-05-303085.003095.003085.003095.008002470000
2016-05-273080.003080.003080.003080.00100308000
2016-05-263080.003080.003080.003080.00200616000
2016-05-253095.003095.003080.003080.006001852500
2016-05-243090.003090.003080.003080.00200617000
2016-05-233080.003080.003080.003080.00200616000
2016-05-203085.003085.003085.003085.00300925500
2016-05-193065.003065.003065.003065.00300919500
2016-05-183070.003070.003070.003070.00100307000
2016-05-173085.003085.003085.003085.00300925500
2016-05-1600
2016-05-133060.003070.003050.003070.007002142000
2016-05-123060.003065.003060.003065.007002142500
2016-05-113095.003095.003090.003090.00300928000
2016-05-103100.003100.003090.003095.009002785500
2016-05-093100.003110.003095.003095.006001860500
2016-05-063095.003095.003095.003095.00200619000
2016-05-023070.003070.003050.003050.006001836000
2016-04-283055.003055.003050.003050.004001220500
2016-04-273095.003100.003045.003050.008002462000
2016-04-263110.003110.003030.003030.00300924000
2016-04-253055.003055.003015.003015.006001825000
2016-04-223020.003025.003005.003010.008002408500
2016-04-213010.003020.003010.003020.004001207000
2016-04-202998.003010.002998.003010.004001200800

   ※ 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