[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 
2017-09-2200
2017-09-213270.003270.003255.003260.007002284500
2017-09-203270.003270.003270.003270.00100327000
2017-09-193270.003270.003265.003265.005001634000
2017-09-153275.003275.003275.003275.00300982500
2017-09-143285.003285.003285.003285.00200657000
2017-09-133310.003310.003270.003290.008002632500
2017-09-123300.003300.003280.003280.004001314000
2017-09-113245.003270.003245.003270.0010003259000
2017-09-083290.003290.003225.003225.008002616500
2017-09-073300.003300.003215.003215.00330010714500
2017-09-063265.003305.003215.003300.00630020582000
2017-09-053250.003265.003245.003260.0012003905000
2017-09-043280.003280.003250.003250.0010003261000
2017-09-013245.003275.003230.003275.0010003256000
2017-08-313240.003255.003240.003255.006001947500
2017-08-303205.003205.003205.003205.00300961500
2017-08-293225.003225.003220.003225.004001289000
2017-08-283245.003245.003240.003240.008002594000
2017-08-253220.003220.003220.003220.00100322000
2017-08-243210.003210.003210.003210.00100321000
2017-08-233210.003210.003210.003210.00100321000
2017-08-223220.003220.003220.003220.00100322000
2017-08-213225.003225.003225.003225.007002257500
2017-08-183225.003230.003225.003225.004001291000
2017-08-173235.003235.003220.003220.004001289500
2017-08-163210.003235.003210.003210.008002578500
2017-08-153210.003210.003210.003210.00100321000
2017-08-143220.003220.003200.003200.00300962000
2017-08-103240.003240.003205.003205.009002889500
2017-08-093210.003235.003210.003210.009002891500
2017-08-083230.003230.003230.003230.004001292000
2017-08-073230.003230.003230.003230.004001292000
2017-08-043230.003230.003210.003210.004001286000
2017-08-033210.003230.003210.003230.007002249000
2017-08-023220.003230.003220.003230.0014004512000
2017-08-013220.003220.003220.003220.004001288000
2017-07-313265.003265.003220.003250.008002599500
2017-07-283215.003220.003205.003205.0012003858000
2017-07-273240.003300.003160.003210.00550017753000
2017-07-263295.003335.003295.003335.00450014919500
2017-07-253300.003315.003295.003315.0019006275500
2017-07-243295.003310.003295.003310.0019006268000
2017-07-213300.003320.003300.003315.0015004965500
2017-07-203305.003305.003285.003305.0018005940500
2017-07-193310.003310.003295.003300.00300990500
2017-07-183295.003310.003290.003310.0014004624000
2017-07-143290.003300.003285.003300.0012003949500
2017-07-133310.003310.003295.003295.0015004949000
2017-07-123315.003320.003310.003310.0012003978000
2017-07-113315.003320.003315.003315.005001658000
2017-07-103320.003320.003315.003315.007002321500
2017-07-073310.003320.003310.003320.006001990000
2017-07-063315.003315.003310.003310.005001656000
2017-07-053305.003305.003300.003305.0011003634000
2017-07-043320.003320.003285.003285.0018005959500
2017-07-033305.003320.003305.003315.0023007615500
2017-06-303285.003300.003280.003280.0025008223000
2017-06-293275.003290.003275.003290.0019006238500
2017-06-283275.003275.003255.003270.0019006208500
2017-06-273255.003260.003255.003260.0018005861500
2017-06-263245.003250.003240.003250.009002920500
2017-06-233240.003245.003240.003245.006001946000
2017-06-223230.003240.003230.003240.00200647000
2017-06-213240.003250.003235.003235.0011003568500
2017-06-203230.003240.003230.003240.006001940500
2017-06-193215.003235.003215.003230.0010003223000
2017-06-163245.003245.003230.003235.007002267000
2017-06-153230.003255.003215.003255.008002584000
2017-06-143250.003250.003230.003230.0018005840000
2017-06-133240.003240.003230.003230.005001618000
2017-06-123235.003240.003225.003225.0010003230500
2017-06-093230.003230.003225.003225.005001614500
2017-06-083230.003230.003230.003230.00300969000
2017-06-073215.003220.003215.003220.00200643500
2017-06-063225.003230.003215.003215.006001935000
2017-06-053220.003225.003210.003225.0014004508500
2017-06-023220.003225.003215.003225.0012003864000
2017-06-013200.003200.003195.003200.009002879000
2017-05-313195.003200.003195.003200.006001918500
2017-05-303190.003190.003190.003190.00200638000
2017-05-293185.003195.003170.003190.0020006370500
2017-05-263185.003185.003185.003185.006001911000
2017-05-253185.003185.003185.003185.004001274000
2017-05-243180.003180.003180.003180.00200636000
2017-05-233160.003160.003160.003160.004001264000
2017-05-223170.003180.003170.003175.007002222000
2017-05-193165.003170.003165.003170.00300950000
2017-05-183170.003170.003155.003170.005001581500
2017-05-173170.003170.003165.003165.004001266500
2017-05-163165.003165.003165.003165.00100316500
2017-05-153170.003170.003170.003170.00300951000
2017-05-123150.003160.003145.003160.005001576500
2017-05-113160.003160.003145.003145.007002208000
2017-05-103155.003155.003145.003145.006001890000
2017-05-0900
2017-05-083165.003165.003145.003145.0016005046500
2017-05-023160.003160.003145.003145.004001261000
2017-05-013140.003155.003140.003155.00200629500
2017-04-283150.003150.003135.003150.005001572500
2017-04-273145.003145.003145.003145.00100314500
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

   ※ 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