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 |
---|---|---|---|---|---|
2009/12/30 | 275 | 275 | 275 | 275 | 1,000 |
2009/12/29 | 300 | 300 | 300 | 300 | 2,000 |
2009/12/25 | 309 | 309 | 309 | 309 | 5,000 |
2009/12/14 | 305 | 305 | 300 | 300 | 11,000 |
2009/12/11 | 300 | 300 | 300 | 300 | 7,000 |
2009/12/10 | 298 | 298 | 298 | 298 | 1,000 |
2009/12/08 | 293 | 293 | 293 | 293 | 5,000 |
2009/12/07 | 293 | 293 | 293 | 293 | 1,000 |
2009/12/02 | 293 | 293 | 293 | 293 | 6,000 |
2009/12/01 | 322 | 322 | 297 | 297 | 3,000 |
2009/11/27 | 315 | 315 | 312 | 312 | 2,000 |
2009/11/25 | 343 | 343 | 343 | 343 | 1,000 |
2009/11/17 | 343 | 343 | 343 | 343 | 2,000 |
2009/11/16 | 358 | 358 | 358 | 358 | 9,000 |
2009/11/13 | 350 | 350 | 350 | 350 | 3,000 |
2009/11/10 | 351 | 351 | 345 | 345 | 10,000 |
2009/11/06 | 344 | 344 | 344 | 344 | 3,000 |
2009/11/02 | 358 | 358 | 358 | 358 | 2,000 |
2009/10/26 | 360 | 360 | 360 | 360 | 2,000 |
2009/10/14 | 360 | 360 | 360 | 360 | 9,000 |
2009/10/13 | 354 | 354 | 354 | 354 | 2,000 |
2009/10/09 | 349 | 349 | 349 | 349 | 1,000 |
2009/10/08 | 350 | 350 | 341 | 341 | 4,000 |
2009/10/02 | 360 | 360 | 360 | 360 | 1,000 |
2009/10/01 | 357 | 357 | 357 | 357 | 1,000 |
2009/09/28 | 346 | 346 | 346 | 346 | 1,000 |
2009/09/25 | 360 | 360 | 360 | 360 | 1,000 |
2009/09/14 | 360 | 360 | 360 | 360 | 9,000 |
2009/09/11 | 360 | 360 | 347 | 347 | 5,000 |
2009/09/01 | 360 | 360 | 360 | 360 | 2,000 |
2009/08/31 | 350 | 350 | 350 | 350 | 1,000 |
2009/08/25 | 351 | 351 | 351 | 351 | 2,000 |
2009/08/20 | 340 | 340 | 340 | 340 | 2,000 |
2009/08/18 | 350 | 350 | 350 | 350 | 2,000 |
2009/08/14 | 380 | 380 | 380 | 380 | 9,000 |
2009/08/13 | 360 | 370 | 360 | 370 | 3,000 |
2009/08/11 | 360 | 360 | 360 | 360 | 3,000 |
2009/08/03 | 360 | 360 | 360 | 360 | 2,000 |
2009/07/31 | 350 | 350 | 350 | 350 | 1,000 |
2009/07/28 | 347 | 347 | 347 | 347 | 2,000 |
2009/07/27 | 335 | 335 | 335 | 335 | 1,000 |
2009/07/21 | 325 | 325 | 325 | 325 | 1,000 |
2009/07/15 | 380 | 380 | 380 | 380 | 7,000 |
2009/07/14 | 370 | 370 | 370 | 370 | 25,000 |
2009/07/13 | 355 | 355 | 355 | 355 | 2,000 |
2009/07/10 | 340 | 340 | 340 | 340 | 2,000 |
2009/07/09 | 330 | 330 | 330 | 330 | 1,000 |
2009/07/06 | 320 | 320 | 320 | 320 | 1,000 |
2009/07/02 | 320 | 320 | 320 | 320 | 2,000 |
2009/07/01 | 320 | 320 | 320 | 320 | 7,000 |
2009/06/25 | 320 | 320 | 320 | 320 | 5,000 |
2009/06/24 | 320 | 320 | 320 | 320 | 6,000 |
2009/06/15 | 320 | 320 | 320 | 320 | 10,000 |
2009/06/12 | 320 | 320 | 316 | 316 | 4,000 |
2009/06/11 | 320 | 320 | 320 | 320 | 8,000 |
2009/06/09 | 320 | 320 | 320 | 320 | 6,000 |
2009/06/08 | 319 | 319 | 319 | 319 | 2,000 |
2009/06/02 | 313 | 313 | 313 | 313 | 1,000 |
2009/06/01 | 320 | 320 | 320 | 320 | 2,000 |
2009/05/29 | 310 | 315 | 310 | 315 | 4,000 |
2009/05/25 | 320 | 320 | 320 | 320 | 2,000 |
2009/05/18 | 310 | 310 | 310 | 310 | 1,000 |
2009/05/14 | 320 | 320 | 320 | 320 | 12,000 |
2009/05/08 | 300 | 300 | 300 | 300 | 5,000 |
2009/05/01 | 320 | 320 | 305 | 305 | 4,000 |
2009/04/27 | 320 | 320 | 320 | 320 | 1,000 |
2009/04/14 | 329 | 329 | 329 | 329 | 10,000 |
2009/04/08 | 310 | 310 | 310 | 310 | 3,000 |
2009/04/07 | 320 | 320 | 320 | 320 | 1,000 |
2009/04/01 | 325 | 325 | 325 | 325 | 2,000 |
2009/03/25 | 330 | 330 | 330 | 330 | 2,000 |
2009/03/16 | 330 | 330 | 330 | 330 | 11,000 |
2009/03/06 | 320 | 320 | 320 | 320 | 1,000 |
2009/03/02 | 330 | 330 | 330 | 330 | 2,000 |
2009/02/25 | 320 | 320 | 320 | 320 | 1,000 |
2009/02/16 | 319 | 320 | 319 | 320 | 11,000 |
2009/02/13 | 320 | 320 | 311 | 311 | 4,000 |
2009/02/10 | 330 | 330 | 330 | 330 | 3,000 |
2009/02/09 | 322 | 322 | 322 | 322 | 1,000 |
2009/02/06 | 330 | 330 | 325 | 325 | 2,000 |
2009/02/02 | 329 | 329 | 329 | 329 | 2,000 |
2009/01/26 | 329 | 329 | 329 | 329 | 1,000 |
2009/01/14 | 330 | 330 | 330 | 330 | 11,000 |
2009/01/13 | 331 | 331 | 330 | 330 | 4,000 |
2009/01/09 | 350 | 350 | 330 | 330 | 8,000 |
2009/01/05 | 360 | 360 | 360 | 360 | 2,000 |