[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 
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
2016-04-192995.002995.002995.002995.00100299500
2016-04-182990.002990.002990.002990.004001196000
2016-04-152986.002986.002986.002986.00100298600
2016-04-142980.002980.002965.002965.004001190500
2016-04-1300
2016-04-1200
2016-04-112955.002956.002955.002955.0011003250600
2016-04-082970.002971.002955.002955.007002073200
2016-04-072987.002987.002956.002956.007002081500
2016-04-062990.002990.002990.002990.00200598000
2016-04-052990.002990.002990.002990.00100299000
2016-04-042987.002987.002987.002987.00100298700
2016-04-013020.003020.002986.002986.0011003307700
2016-03-3100
2016-03-302975.003020.002975.003020.00300897000
2016-03-292955.002955.002955.002955.00200591000
2016-03-282955.002969.002955.002969.0012003555800
2016-03-252951.002951.002940.002948.0010002947100
2016-03-242956.002956.002945.002951.006001770300
2016-03-232955.002955.002952.002954.00300886100
2016-03-222941.002941.002941.002941.00100294100
2016-03-182941.002941.002940.002940.004001176100
2016-03-172974.002974.002974.002974.00100297400
2016-03-1600
2016-03-152926.002975.002925.002975.0010002945400
2016-03-142996.003020.002951.002951.0013003872100
2016-03-1100
2016-03-1000
2016-03-092995.002995.002995.002995.00200599000
2016-03-082972.002972.002960.002960.00200593200
2016-03-072930.002972.002930.002972.005001479000
2016-03-042900.002900.002880.002880.00200578000
2016-03-0300
2016-03-022820.002835.002820.002835.00200565500
2016-03-012799.002799.002799.002799.00200559800
2016-02-292799.002800.002799.002799.004001119700
2016-02-262743.002793.002743.002793.00300827900
2016-02-252790.002790.002740.002740.00200553000
2016-02-242702.002790.002702.002790.0013003556600
2016-02-232790.002790.002790.002790.00200558000
2016-02-222790.002795.002788.002788.00300837300
2016-02-1900
2016-02-1800
2016-02-172771.002795.002769.002795.006001666900
2016-02-162720.002721.002720.002721.004001088200
2016-02-152705.002705.002700.002701.004001080600
2016-02-122750.002750.002700.002705.0019005195500
2016-02-102802.002810.002790.002790.0018005039700
2016-02-092811.002811.002810.002811.005001405300
2016-02-082800.002898.002800.002851.0014003982700
2016-02-052901.002901.002895.002895.007002029400
2016-02-042915.002915.002902.002902.0011003197800
2016-02-032915.002915.002915.002915.00200583000
2016-02-022955.002955.002910.002915.0014004105300
2016-02-012947.002950.002905.002905.0011003218700
2016-01-292905.002920.002905.002920.00300874400
2016-01-282892.002944.002892.002900.009002630000
2016-01-272890.002920.002865.002891.0034009839800
2016-01-263000.003045.003000.003000.00360010856500
2016-01-253050.003085.003010.003030.0020006079500
2016-01-223010.003090.003000.003050.0026007905000
2016-01-213085.003085.003005.003005.0010003034500
2016-01-203030.003085.003020.003020.0011003341500
2016-01-193125.003125.003070.003075.008002479000
2016-01-183095.003125.003095.003125.009002789500
2016-01-153050.003050.003040.003040.004001218000
2016-01-143050.003050.003040.003040.007002130500
2016-01-133010.003050.003010.003050.0020006053500
2016-01-123105.003105.003015.003020.0026007989000
2016-01-083115.003115.003115.003115.006001869000
2016-01-073125.003125.003110.003115.0014004367000
2016-01-063140.003140.003130.003135.0013004077000
2016-01-053155.003155.003140.003140.0018005673000
2016-01-043180.003180.003180.003180.00200636000
2015-12-303155.003180.003150.003180.0014004426000
2015-12-293170.003170.003165.003165.008002535000
2015-12-283175.003190.003175.003185.0014004453500
2015-12-253190.003190.003165.003165.0022006997000
2015-12-243200.003210.003180.003180.0020006392500
2015-12-223200.003200.003200.003200.004001280000
2015-12-213195.003195.003175.003195.0013004147500
2015-12-183175.003195.003175.003195.0013004143000
2015-12-173170.003170.003155.003170.0011003476000
2015-12-163175.003175.003175.003175.00100317500
2015-12-153150.003175.003130.003175.0010003158500
2015-12-143170.003170.003150.003155.0017005366500
2015-12-113165.003170.003165.003170.00300950000
2015-12-103165.003220.003160.003165.0013004122000
2015-12-093275.003275.003165.003165.0028009022000
2015-12-083230.003250.003180.003180.0024007684500
2015-12-073250.003250.003230.003230.004001298000
2015-12-043180.003215.003175.003215.009002870500
2015-12-033215.003215.003180.003195.0020006390000
2015-12-023245.003275.003205.003270.0011003559500

   ※ 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