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 |
---|---|---|---|---|---|
2012/12/27 | 285 | 285 | 285 | 285 | 1,000 |
2012/12/26 | 278 | 278 | 278 | 278 | 2,000 |
2012/12/25 | 294 | 294 | 286 | 286 | 7,000 |
2012/12/21 | 280 | 288 | 280 | 288 | 2,000 |
2012/12/19 | 281 | 281 | 281 | 281 | 1,000 |
2012/12/18 | 280 | 280 | 280 | 280 | 4,000 |
2012/12/17 | 282 | 282 | 280 | 280 | 6,000 |
2012/12/14 | 285 | 285 | 283 | 283 | 13,000 |
2012/12/13 | 291 | 291 | 291 | 291 | 2,000 |
2012/12/10 | 289 | 296 | 288 | 296 | 3,000 |
2012/12/07 | 289 | 289 | 287 | 288 | 4,000 |
2012/12/04 | 297 | 297 | 297 | 297 | 1,000 |
2012/12/03 | 285 | 294 | 285 | 294 | 4,000 |
2012/11/29 | 290 | 290 | 290 | 290 | 2,000 |
2012/11/28 | 283 | 286 | 283 | 286 | 3,000 |
2012/11/26 | 286 | 286 | 286 | 286 | 1,000 |
2012/11/22 | 285 | 286 | 285 | 286 | 3,000 |
2012/11/19 | 277 | 277 | 277 | 277 | 1,000 |
2012/11/16 | 277 | 277 | 277 | 277 | 1,000 |
2012/11/14 | 278 | 278 | 277 | 277 | 12,000 |
2012/11/13 | 283 | 283 | 283 | 283 | 1,000 |
2012/11/09 | 285 | 285 | 281 | 281 | 2,000 |
2012/11/08 | 281 | 281 | 280 | 280 | 2,000 |
2012/11/07 | 282 | 282 | 282 | 282 | 19,000 |
2012/11/05 | 278 | 278 | 278 | 278 | 4,000 |
2012/11/01 | 276 | 278 | 276 | 278 | 6,000 |
2012/10/31 | 275 | 276 | 275 | 276 | 6,000 |
2012/10/30 | 275 | 275 | 274 | 274 | 2,000 |
2012/10/25 | 279 | 279 | 279 | 279 | 2,000 |
2012/10/24 | 271 | 271 | 271 | 271 | 2,000 |
2012/10/23 | 270 | 270 | 270 | 270 | 4,000 |
2012/10/19 | 268 | 269 | 268 | 269 | 4,000 |
2012/10/17 | 268 | 268 | 268 | 268 | 1,000 |
2012/10/16 | 269 | 269 | 269 | 269 | 1,000 |
2012/10/15 | 272 | 272 | 269 | 269 | 15,000 |
2012/10/12 | 271 | 272 | 271 | 272 | 4,000 |
2012/10/11 | 271 | 274 | 271 | 271 | 7,000 |
2012/10/10 | 273 | 273 | 273 | 273 | 1,000 |
2012/10/09 | 269 | 269 | 269 | 269 | 1,000 |
2012/10/05 | 269 | 269 | 269 | 269 | 1,000 |
2012/10/04 | 268 | 271 | 268 | 269 | 6,000 |
2012/10/03 | 267 | 267 | 267 | 267 | 1,000 |
2012/10/02 | 267 | 267 | 267 | 267 | 2,000 |
2012/10/01 | 268 | 268 | 267 | 267 | 3,000 |
2012/09/28 | 268 | 268 | 268 | 268 | 1,000 |
2012/09/27 | 269 | 269 | 268 | 268 | 7,000 |
2012/09/25 | 272 | 272 | 271 | 271 | 3,000 |
2012/09/24 | 271 | 272 | 271 | 272 | 2,000 |
2012/09/21 | 271 | 273 | 270 | 272 | 103,000 |
2012/09/19 | 295 | 295 | 295 | 295 | 1,000 |
2012/09/14 | 304 | 304 | 300 | 300 | 14,000 |
2012/09/13 | 305 | 305 | 305 | 305 | 2,000 |
2012/09/12 | 310 | 310 | 310 | 310 | 3,000 |
2012/09/11 | 310 | 310 | 306 | 306 | 2,000 |
2012/09/05 | 310 | 310 | 310 | 310 | 1,000 |
2012/09/03 | 310 | 310 | 310 | 310 | 2,000 |
2012/08/27 | 306 | 306 | 306 | 306 | 1,000 |
2012/08/14 | 310 | 310 | 310 | 310 | 13,000 |
2012/08/13 | 309 | 309 | 309 | 309 | 1,000 |
2012/08/10 | 309 | 309 | 309 | 309 | 1,000 |
2012/08/07 | 305 | 305 | 305 | 305 | 1,000 |
2012/08/01 | 305 | 305 | 305 | 305 | 1,000 |
2012/07/25 | 307 | 307 | 307 | 307 | 4,000 |
2012/07/24 | 297 | 300 | 297 | 300 | 2,000 |
2012/07/20 | 289 | 289 | 289 | 289 | 2,000 |
2012/07/17 | 293 | 296 | 293 | 296 | 47,000 |
2012/07/13 | 308 | 310 | 308 | 310 | 10,000 |
2012/07/12 | 310 | 310 | 308 | 308 | 5,000 |
2012/07/11 | 309 | 309 | 309 | 309 | 2,000 |
2012/07/10 | 311 | 311 | 308 | 308 | 2,000 |
2012/07/09 | 308 | 311 | 308 | 311 | 2,000 |
2012/07/06 | 309 | 310 | 308 | 310 | 3,000 |
2012/07/05 | 315 | 315 | 309 | 309 | 5,000 |
2012/07/04 | 312 | 313 | 312 | 313 | 17,000 |
2012/07/03 | 318 | 318 | 308 | 311 | 17,000 |
2012/07/02 | 319 | 319 | 318 | 318 | 9,000 |
2012/06/29 | 313 | 313 | 313 | 313 | 2,000 |
2012/06/28 | 308 | 308 | 308 | 308 | 1,000 |
2012/06/27 | 311 | 311 | 311 | 311 | 1,000 |
2012/06/25 | 312 | 312 | 303 | 303 | 7,000 |
2012/06/22 | 305 | 305 | 305 | 305 | 1,000 |
2012/06/15 | 292 | 292 | 292 | 292 | 1,000 |
2012/06/14 | 314 | 314 | 300 | 300 | 10,000 |
2012/06/13 | 320 | 320 | 320 | 320 | 2,000 |
2012/06/11 | 305 | 305 | 305 | 305 | 1,000 |
2012/06/04 | 290 | 290 | 290 | 290 | 1,000 |
2012/06/01 | 297 | 297 | 297 | 297 | 2,000 |
2012/05/25 | 289 | 289 | 289 | 289 | 1,000 |
2012/05/23 | 287 | 287 | 287 | 287 | 1,000 |
2012/05/22 | 290 | 290 | 285 | 285 | 2,000 |
2012/05/15 | 291 | 295 | 291 | 295 | 3,000 |
2012/05/14 | 299 | 299 | 299 | 299 | 10,000 |
2012/05/11 | 299 | 299 | 298 | 298 | 3,000 |
2012/05/10 | 300 | 300 | 300 | 300 | 7,000 |
2012/05/01 | 305 | 305 | 305 | 305 | 2,000 |
2012/04/25 | 299 | 299 | 299 | 299 | 2,000 |
2012/04/24 | 294 | 294 | 294 | 294 | 1,000 |
2012/04/23 | 294 | 294 | 294 | 294 | 1,000 |
2012/04/20 | 294 | 294 | 294 | 294 | 1,000 |
2012/04/18 | 294 | 294 | 294 | 294 | 1,000 |
2012/04/17 | 297 | 297 | 297 | 297 | 1,000 |
2012/04/16 | 302 | 302 | 297 | 297 | 9,000 |
2012/04/13 | 294 | 295 | 294 | 295 | 9,000 |
2012/04/11 | 294 | 294 | 294 | 294 | 6,000 |
2012/04/09 | 294 | 294 | 294 | 294 | 1,000 |
2012/04/05 | 294 | 294 | 294 | 294 | 1,000 |
2012/04/02 | 297 | 297 | 294 | 294 | 4,000 |
2012/03/26 | 298 | 298 | 298 | 298 | 2,000 |
2012/03/23 | 300 | 300 | 300 | 300 | 1,000 |
2012/03/22 | 297 | 297 | 297 | 297 | 1,000 |
2012/03/21 | 294 | 305 | 294 | 305 | 7,000 |
2012/03/19 | 293 | 294 | 293 | 294 | 9,000 |
2012/03/16 | 290 | 290 | 290 | 290 | 4,000 |
2012/03/15 | 295 | 295 | 295 | 295 | 1,000 |
2012/03/14 | 296 | 297 | 296 | 297 | 14,000 |
2012/03/13 | 304 | 304 | 302 | 302 | 6,000 |
2012/03/12 | 303 | 303 | 303 | 303 | 2,000 |
2012/03/08 | 302 | 303 | 302 | 303 | 2,000 |
2012/03/06 | 294 | 294 | 294 | 294 | 4,000 |
2012/03/02 | 292 | 292 | 285 | 290 | 9,000 |
2012/03/01 | 296 | 296 | 296 | 296 | 1,000 |
2012/02/29 | 294 | 294 | 294 | 294 | 2,000 |
2012/02/27 | 302 | 302 | 302 | 302 | 2,000 |
2012/02/22 | 291 | 295 | 291 | 295 | 10,000 |
2012/02/14 | 291 | 291 | 291 | 291 | 9,000 |
2012/02/13 | 298 | 298 | 296 | 296 | 5,000 |
2012/02/08 | 293 | 295 | 285 | 295 | 7,000 |
2012/02/06 | 290 | 290 | 290 | 290 | 2,000 |
2012/02/03 | 296 | 296 | 295 | 295 | 2,000 |
2012/02/02 | 296 | 296 | 296 | 296 | 1,000 |
2012/02/01 | 300 | 300 | 300 | 300 | 2,000 |
2012/01/30 | 302 | 302 | 300 | 300 | 3,000 |
2012/01/27 | 307 | 307 | 307 | 307 | 1,000 |
2012/01/26 | 307 | 307 | 307 | 307 | 1,000 |
2012/01/25 | 313 | 313 | 300 | 307 | 5,000 |
2012/01/24 | 305 | 305 | 305 | 305 | 1,000 |
2012/01/23 | 291 | 299 | 291 | 299 | 4,000 |
2012/01/17 | 287 | 287 | 287 | 287 | 3,000 |
2012/01/16 | 311 | 311 | 311 | 311 | 10,000 |
2012/01/13 | 305 | 305 | 304 | 304 | 3,000 |
2012/01/12 | 300 | 300 | 300 | 300 | 1,000 |
2012/01/11 | 290 | 295 | 290 | 295 | 4,000 |
2012/01/10 | 290 | 290 | 289 | 289 | 3,000 |
2012/01/06 | 299 | 299 | 290 | 290 | 5,000 |
2012/01/04 | 302 | 302 | 302 | 302 | 2,000 |