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 |
---|---|---|---|---|---|
2007/12/28 | 310 | 310 | 310 | 310 | 1,000 |
2007/12/25 | 300 | 310 | 300 | 305 | 4,000 |
2007/12/20 | 305 | 305 | 296 | 296 | 3,000 |
2007/12/19 | 323 | 323 | 323 | 323 | 3,000 |
2007/12/18 | 324 | 324 | 324 | 324 | 3,000 |
2007/12/17 | 324 | 325 | 324 | 325 | 4,000 |
2007/12/14 | 320 | 324 | 320 | 324 | 5,000 |
2007/12/13 | 320 | 320 | 320 | 320 | 1,000 |
2007/12/12 | 302 | 302 | 301 | 301 | 16,000 |
2007/12/11 | 320 | 320 | 306 | 306 | 2,000 |
2007/12/10 | 320 | 320 | 320 | 320 | 1,000 |
2007/12/04 | 328 | 333 | 328 | 333 | 5,000 |
2007/12/03 | 319 | 319 | 319 | 319 | 2,000 |
2007/11/30 | 318 | 318 | 318 | 318 | 4,000 |
2007/11/29 | 320 | 320 | 320 | 320 | 1,000 |
2007/11/27 | 316 | 316 | 316 | 316 | 2,000 |
2007/11/26 | 356 | 356 | 326 | 326 | 4,000 |
2007/11/19 | 357 | 357 | 357 | 357 | 3,000 |
2007/11/16 | 357 | 357 | 357 | 357 | 2,000 |
2007/11/15 | 357 | 357 | 357 | 357 | 2,000 |
2007/11/14 | 358 | 358 | 358 | 358 | 2,000 |
2007/11/13 | 350 | 358 | 350 | 358 | 5,000 |
2007/11/05 | 327 | 338 | 327 | 338 | 3,000 |
2007/11/01 | 357 | 357 | 357 | 357 | 2,000 |
2007/10/30 | 357 | 357 | 357 | 357 | 1,000 |
2007/10/29 | 336 | 336 | 336 | 336 | 1,000 |
2007/10/19 | 340 | 340 | 335 | 335 | 2,000 |
2007/10/18 | 359 | 359 | 359 | 359 | 4,000 |
2007/10/17 | 360 | 360 | 360 | 360 | 3,000 |
2007/10/16 | 343 | 363 | 343 | 363 | 5,000 |
2007/10/15 | 359 | 359 | 359 | 359 | 2,000 |
2007/10/12 | 335 | 359 | 335 | 359 | 4,000 |
2007/10/11 | 336 | 336 | 336 | 336 | 1,000 |
2007/10/10 | 335 | 335 | 335 | 335 | 1,000 |
2007/10/09 | 340 | 340 | 340 | 340 | 3,000 |
2007/10/05 | 334 | 336 | 334 | 336 | 4,000 |
2007/10/04 | 349 | 349 | 349 | 349 | 2,000 |
2007/10/01 | 332 | 332 | 332 | 332 | 2,000 |
2007/09/28 | 335 | 335 | 330 | 330 | 2,000 |
2007/09/25 | 366 | 366 | 366 | 366 | 2,000 |
2007/09/21 | 366 | 366 | 366 | 366 | 1,000 |
2007/09/20 | 346 | 375 | 346 | 375 | 11,000 |
2007/09/13 | 330 | 330 | 330 | 330 | 2,000 |
2007/09/06 | 368 | 368 | 368 | 368 | 2,000 |
2007/08/31 | 353 | 353 | 353 | 353 | 1,000 |
2007/08/30 | 359 | 359 | 359 | 359 | 1,000 |
2007/08/29 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/24 | 359 | 359 | 359 | 359 | 1,000 |
2007/08/17 | 367 | 368 | 367 | 368 | 8,000 |
2007/08/16 | 367 | 367 | 367 | 367 | 2,000 |
2007/08/15 | 338 | 370 | 338 | 370 | 6,000 |
2007/08/13 | 335 | 335 | 335 | 335 | 1,000 |
2007/08/09 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/08 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/07 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/06 | 350 | 351 | 350 | 351 | 10,000 |
2007/08/03 | 335 | 335 | 335 | 335 | 1,000 |
2007/08/02 | 346 | 346 | 346 | 346 | 1,000 |
2007/08/01 | 331 | 331 | 331 | 331 | 2,000 |
2007/07/31 | 349 | 349 | 345 | 345 | 2,000 |
2007/07/27 | 366 | 374 | 359 | 359 | 6,000 |
2007/07/26 | 369 | 369 | 368 | 368 | 4,000 |
2007/07/25 | 368 | 368 | 368 | 368 | 2,000 |
2007/07/24 | 373 | 373 | 368 | 368 | 3,000 |
2007/07/23 | 378 | 378 | 378 | 378 | 1,000 |
2007/07/20 | 395 | 399 | 383 | 383 | 31,000 |
2007/07/19 | 386 | 386 | 386 | 386 | 4,000 |
2007/07/18 | 407 | 407 | 380 | 386 | 28,000 |
2007/07/17 | 407 | 407 | 407 | 407 | 1,000 |
2007/07/12 | 385 | 390 | 385 | 390 | 5,000 |
2007/07/11 | 390 | 390 | 390 | 390 | 1,000 |
2007/07/05 | 390 | 390 | 389 | 389 | 3,000 |
2007/07/03 | 388 | 388 | 388 | 388 | 1,000 |
2007/07/02 | 413 | 413 | 413 | 413 | 2,000 |
2007/06/25 | 414 | 414 | 414 | 414 | 4,000 |
2007/06/19 | 400 | 415 | 400 | 415 | 9,000 |
2007/06/15 | 391 | 396 | 391 | 396 | 2,000 |
2007/06/14 | 380 | 390 | 380 | 390 | 2,000 |
2007/06/13 | 380 | 380 | 380 | 380 | 5,000 |
2007/06/07 | 380 | 380 | 380 | 380 | 5,000 |
2007/06/06 | 385 | 385 | 385 | 385 | 3,000 |
2007/06/05 | 400 | 400 | 385 | 385 | 2,000 |
2007/05/30 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/25 | 398 | 398 | 398 | 398 | 1,000 |
2007/05/21 | 398 | 398 | 398 | 398 | 1,000 |
2007/05/17 | 414 | 414 | 414 | 414 | 2,000 |
2007/05/16 | 414 | 414 | 414 | 414 | 2,000 |
2007/05/15 | 414 | 418 | 414 | 418 | 3,000 |
2007/05/14 | 420 | 420 | 420 | 420 | 2,000 |
2007/05/11 | 415 | 420 | 415 | 420 | 2,000 |
2007/05/10 | 410 | 415 | 410 | 415 | 7,000 |
2007/05/02 | 410 | 410 | 410 | 410 | 2,000 |
2007/05/01 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/27 | 405 | 405 | 405 | 405 | 1,000 |
2007/04/25 | 402 | 402 | 402 | 402 | 1,000 |
2007/04/24 | 385 | 402 | 385 | 402 | 7,000 |
2007/04/23 | 415 | 415 | 385 | 385 | 3,000 |
2007/04/19 | 414 | 414 | 414 | 414 | 3,000 |
2007/04/18 | 414 | 414 | 414 | 414 | 2,000 |
2007/04/17 | 416 | 416 | 416 | 416 | 2,000 |
2007/04/16 | 410 | 417 | 400 | 417 | 9,000 |
2007/04/13 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/12 | 400 | 400 | 400 | 400 | 3,000 |
2007/04/03 | 413 | 413 | 413 | 413 | 1,000 |
2007/03/26 | 419 | 419 | 419 | 419 | 1,000 |
2007/03/19 | 411 | 423 | 411 | 423 | 9,000 |
2007/03/15 | 419 | 419 | 406 | 406 | 6,000 |
2007/03/14 | 421 | 421 | 421 | 421 | 2,000 |
2007/03/13 | 412 | 421 | 412 | 421 | 4,000 |
2007/03/08 | 415 | 422 | 415 | 422 | 7,000 |
2007/03/07 | 415 | 422 | 415 | 422 | 12,000 |
2007/03/05 | 405 | 405 | 405 | 405 | 1,000 |
2007/02/28 | 405 | 405 | 405 | 405 | 1,000 |
2007/02/27 | 406 | 406 | 406 | 406 | 1,000 |
2007/02/26 | 410 | 410 | 405 | 405 | 4,000 |
2007/02/21 | 403 | 403 | 402 | 402 | 2,000 |
2007/02/19 | 423 | 423 | 423 | 423 | 6,000 |
2007/02/16 | 423 | 423 | 423 | 423 | 2,000 |
2007/02/15 | 425 | 425 | 423 | 423 | 3,000 |
2007/02/14 | 405 | 425 | 405 | 425 | 21,000 |
2007/02/08 | 413 | 413 | 405 | 405 | 3,000 |
2007/02/07 | 413 | 413 | 413 | 413 | 1,000 |
2007/02/02 | 421 | 421 | 421 | 421 | 1,000 |
2007/02/01 | 412 | 421 | 411 | 421 | 8,000 |
2007/01/30 | 411 | 411 | 411 | 411 | 1,000 |
2007/01/25 | 429 | 429 | 429 | 429 | 1,000 |
2007/01/18 | 435 | 440 | 435 | 440 | 8,000 |
2007/01/17 | 435 | 435 | 435 | 435 | 3,000 |
2007/01/16 | 438 | 438 | 438 | 438 | 2,000 |
2007/01/15 | 438 | 438 | 438 | 438 | 2,000 |
2007/01/12 | 429 | 438 | 429 | 438 | 2,000 |
2007/01/04 | 429 | 429 | 429 | 429 | 1,000 |