キムラ(7461)の株価時系列情報
キムラ(7461)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/27 | 468 | 468 | 467 | 467 | 6,000 |
| 2005/12/26 | 454 | 467 | 454 | 467 | 12,000 |
| 2005/12/21 | 468 | 468 | 453 | 453 | 4,000 |
| 2005/12/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/12/19 | 448 | 466 | 448 | 465 | 7,000 |
| 2005/12/16 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/12/15 | 455 | 475 | 454 | 475 | 7,000 |
| 2005/12/14 | 486 | 486 | 451 | 452 | 5,000 |
| 2005/12/12 | 486 | 486 | 486 | 486 | 5,000 |
| 2005/12/09 | 441 | 442 | 441 | 441 | 11,000 |
| 2005/12/08 | 451 | 451 | 451 | 451 | 1,000 |
| 2005/12/07 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/12/06 | 455 | 455 | 455 | 455 | 6,000 |
| 2005/12/05 | 468 | 468 | 468 | 468 | 1,000 |
| 2005/12/01 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/11/30 | 470 | 475 | 470 | 475 | 2,000 |
| 2005/11/29 | 460 | 460 | 455 | 455 | 4,000 |
| 2005/11/28 | 469 | 470 | 468 | 470 | 3,000 |
| 2005/11/18 | 441 | 463 | 441 | 463 | 5,000 |
| 2005/11/17 | 470 | 490 | 470 | 490 | 8,000 |
| 2005/11/16 | 461 | 470 | 461 | 470 | 3,000 |
| 2005/11/15 | 445 | 458 | 445 | 455 | 10,000 |
| 2005/11/14 | 446 | 446 | 440 | 440 | 3,000 |
| 2005/11/07 | 446 | 446 | 446 | 446 | 1,000 |
| 2005/11/01 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/10/25 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/10/19 | 449 | 449 | 449 | 449 | 4,000 |
| 2005/10/18 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/10/17 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/10/14 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/10/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/10/04 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/10/03 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/09/30 | 454 | 455 | 454 | 455 | 2,000 |
| 2005/09/26 | 458 | 458 | 458 | 458 | 1,000 |
| 2005/09/20 | 460 | 460 | 460 | 460 | 5,000 |
| 2005/09/16 | 464 | 464 | 464 | 464 | 3,000 |
| 2005/09/15 | 464 | 464 | 464 | 464 | 5,000 |
| 2005/09/14 | 467 | 467 | 459 | 466 | 9,000 |
| 2005/09/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/09/06 | 450 | 470 | 450 | 470 | 5,000 |
| 2005/09/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/09/02 | 445 | 445 | 430 | 430 | 4,000 |
| 2005/08/31 | 435 | 445 | 435 | 445 | 4,000 |
| 2005/08/30 | 455 | 455 | 455 | 455 | 3,000 |
| 2005/08/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/08/22 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/08/19 | 465 | 470 | 465 | 470 | 5,000 |
| 2005/08/18 | 465 | 465 | 465 | 465 | 5,000 |
| 2005/08/17 | 465 | 465 | 465 | 465 | 4,000 |
| 2005/08/04 | 454 | 454 | 454 | 454 | 2,000 |
| 2005/08/03 | 454 | 454 | 454 | 454 | 1,000 |
| 2005/08/01 | 454 | 454 | 454 | 454 | 1,000 |
| 2005/07/29 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/07/28 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/07/27 | 475 | 475 | 475 | 475 | 2,000 |
| 2005/07/25 | 465 | 465 | 465 | 465 | 3,000 |
| 2005/07/21 | 410 | 410 | 410 | 410 | 6,000 |
| 2005/07/14 | 500 | 500 | 500 | 500 | 9,000 |
| 2005/07/08 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/07/04 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/07/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/06/27 | 509 | 509 | 509 | 509 | 2,000 |
| 2005/06/17 | 510 | 510 | 510 | 510 | 5,000 |
| 2005/06/16 | 493 | 500 | 493 | 500 | 10,000 |
| 2005/06/15 | 493 | 493 | 493 | 493 | 6,000 |
| 2005/06/14 | 493 | 493 | 493 | 493 | 6,000 |
| 2005/06/08 | 498 | 499 | 498 | 499 | 4,000 |
| 2005/06/01 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/05/25 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/05/19 | 530 | 530 | 530 | 530 | 7,000 |
| 2005/05/18 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/05/17 | 505 | 505 | 505 | 505 | 6,000 |
| 2005/05/13 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/05/02 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/04/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/04/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/04/14 | 450 | 450 | 450 | 450 | 5,000 |
| 2005/04/07 | 381 | 381 | 381 | 381 | 1,000 |
| 2005/04/01 | 431 | 431 | 431 | 431 | 3,000 |
| 2005/03/28 | 383 | 383 | 383 | 383 | 1,000 |
| 2005/03/28 | 1 -> 3.00 分割 | ||||
| 2005/03/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2005/03/24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2005/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/03/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2005/02/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/02/15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2005/02/14 | 1,021 | 1,060 | 1,021 | 1,060 | 2,000 |
| 2005/02/08 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2005/02/03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2005/02/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/01/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/01/13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2005/01/12 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 2005/01/11 | 950 | 980 | 950 | 980 | 2,000 |