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 |
|---|---|---|---|---|---|
| 2013/12/25 | 348 | 348 | 332 | 332 | 5,000 |
| 2013/12/24 | 335 | 340 | 335 | 340 | 2,000 |
| 2013/12/20 | 343 | 343 | 343 | 343 | 1,000 |
| 2013/12/19 | 344 | 344 | 335 | 335 | 4,000 |
| 2013/12/16 | 344 | 344 | 344 | 344 | 9,000 |
| 2013/12/13 | 349 | 349 | 345 | 345 | 4,000 |
| 2013/12/12 | 349 | 349 | 349 | 349 | 1,000 |
| 2013/12/10 | 341 | 341 | 341 | 341 | 1,000 |
| 2013/12/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/12/02 | 333 | 333 | 333 | 333 | 1,000 |
| 2013/11/28 | 330 | 333 | 330 | 333 | 6,000 |
| 2013/11/27 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/11/25 | 345 | 345 | 337 | 337 | 5,000 |
| 2013/11/14 | 347 | 347 | 347 | 347 | 9,000 |
| 2013/11/13 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/11/11 | 342 | 342 | 335 | 335 | 4,000 |
| 2013/11/08 | 339 | 339 | 339 | 339 | 3,000 |
| 2013/11/06 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/11/01 | 340 | 340 | 340 | 340 | 2,000 |
| 2013/10/31 | 340 | 340 | 340 | 340 | 2,000 |
| 2013/10/30 | 339 | 339 | 339 | 339 | 1,000 |
| 2013/10/25 | 340 | 341 | 340 | 341 | 2,000 |
| 2013/10/24 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/10/21 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/10/18 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/10/17 | 332 | 334 | 330 | 330 | 7,000 |
| 2013/10/15 | 348 | 348 | 340 | 340 | 10,000 |
| 2013/10/11 | 349 | 350 | 342 | 342 | 7,000 |
| 2013/10/10 | 345 | 345 | 345 | 345 | 2,000 |
| 2013/10/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/10/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/10/01 | 343 | 343 | 343 | 343 | 1,000 |
| 2013/09/25 | 335 | 335 | 335 | 335 | 2,000 |
| 2013/09/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2013/09/18 | 338 | 338 | 322 | 327 | 5,000 |
| 2013/09/17 | 345 | 345 | 338 | 338 | 11,000 |
| 2013/09/13 | 344 | 344 | 343 | 343 | 4,000 |
| 2013/09/12 | 344 | 344 | 343 | 343 | 3,000 |
| 2013/09/11 | 342 | 342 | 342 | 342 | 2,000 |
| 2013/09/10 | 342 | 342 | 342 | 342 | 1,000 |
| 2013/09/09 | 342 | 342 | 341 | 342 | 3,000 |
| 2013/09/05 | 342 | 342 | 342 | 342 | 3,000 |
| 2013/09/02 | 358 | 358 | 358 | 358 | 2,000 |
| 2013/08/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/08/26 | 347 | 347 | 347 | 347 | 1,000 |
| 2013/08/22 | 336 | 336 | 336 | 336 | 1,000 |
| 2013/08/14 | 360 | 360 | 360 | 360 | 8,000 |
| 2013/08/13 | 346 | 346 | 346 | 346 | 1,000 |
| 2013/08/09 | 342 | 342 | 342 | 342 | 1,000 |
| 2013/08/08 | 342 | 342 | 342 | 342 | 1,000 |
| 2013/08/07 | 344 | 344 | 342 | 342 | 3,000 |
| 2013/08/06 | 336 | 336 | 336 | 336 | 1,000 |
| 2013/08/02 | 336 | 336 | 336 | 336 | 2,000 |
| 2013/07/25 | 350 | 350 | 350 | 350 | 5,000 |
| 2013/07/19 | 341 | 341 | 341 | 341 | 1,000 |
| 2013/07/18 | 341 | 341 | 341 | 341 | 2,000 |
| 2013/07/17 | 373 | 373 | 373 | 373 | 10,000 |
| 2013/07/16 | 359 | 359 | 359 | 359 | 41,000 |
| 2013/07/12 | 345 | 345 | 345 | 345 | 2,000 |
| 2013/07/11 | 336 | 346 | 336 | 345 | 7,000 |
| 2013/07/10 | 333 | 333 | 333 | 333 | 3,000 |
| 2013/07/09 | 336 | 336 | 333 | 333 | 5,000 |
| 2013/07/08 | 330 | 332 | 330 | 332 | 5,000 |
| 2013/07/05 | 331 | 331 | 330 | 330 | 2,000 |
| 2013/07/04 | 323 | 325 | 323 | 325 | 2,000 |
| 2013/07/01 | 321 | 322 | 321 | 322 | 3,000 |
| 2013/06/25 | 318 | 318 | 318 | 318 | 4,000 |
| 2013/06/24 | 313 | 315 | 313 | 315 | 2,000 |
| 2013/06/21 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/06/18 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/06/14 | 313 | 315 | 313 | 315 | 15,000 |
| 2013/06/12 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/06/11 | 299 | 299 | 299 | 299 | 2,000 |
| 2013/06/10 | 297 | 297 | 295 | 295 | 2,000 |
| 2013/06/07 | 278 | 283 | 278 | 283 | 12,000 |
| 2013/06/06 | 310 | 310 | 310 | 310 | 3,000 |
| 2013/06/03 | 328 | 328 | 318 | 318 | 5,000 |
| 2013/05/27 | 336 | 336 | 336 | 336 | 2,000 |
| 2013/05/24 | 330 | 330 | 321 | 328 | 18,000 |
| 2013/05/20 | 340 | 345 | 340 | 345 | 3,000 |
| 2013/05/17 | 332 | 332 | 332 | 332 | 2,000 |
| 2013/05/16 | 332 | 332 | 332 | 332 | 1,000 |
| 2013/05/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/05/14 | 342 | 342 | 336 | 336 | 14,000 |
| 2013/05/13 | 347 | 348 | 332 | 332 | 14,000 |
| 2013/05/10 | 342 | 342 | 333 | 333 | 6,000 |
| 2013/05/09 | 353 | 353 | 352 | 352 | 5,000 |
| 2013/05/08 | 361 | 363 | 356 | 356 | 19,000 |
| 2013/05/07 | 320 | 345 | 320 | 345 | 8,000 |
| 2013/05/02 | 314 | 314 | 311 | 314 | 3,000 |
| 2013/05/01 | 312 | 313 | 311 | 311 | 4,000 |
| 2013/04/30 | 310 | 310 | 310 | 310 | 5,000 |
| 2013/04/25 | 307 | 307 | 306 | 306 | 4,000 |
| 2013/04/24 | 304 | 304 | 304 | 304 | 3,000 |
| 2013/04/23 | 303 | 303 | 303 | 303 | 2,000 |
| 2013/04/22 | 300 | 303 | 299 | 303 | 12,000 |
| 2013/04/19 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/04/17 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/04/15 | 297 | 297 | 296 | 296 | 11,000 |
| 2013/04/12 | 295 | 295 | 295 | 295 | 2,000 |
| 2013/04/11 | 291 | 294 | 291 | 294 | 9,000 |
| 2013/04/10 | 293 | 296 | 293 | 295 | 8,000 |
| 2013/04/09 | 293 | 293 | 293 | 293 | 1,000 |
| 2013/04/01 | 296 | 296 | 290 | 290 | 5,000 |
| 2013/03/28 | 292 | 292 | 292 | 292 | 3,000 |
| 2013/03/26 | 305 | 305 | 303 | 305 | 4,000 |
| 2013/03/25 | 305 | 305 | 305 | 305 | 7,000 |
| 2013/03/21 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/03/19 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/03/15 | 301 | 305 | 301 | 305 | 7,000 |
| 2013/03/14 | 303 | 303 | 303 | 303 | 20,000 |
| 2013/03/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/03/11 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/03/08 | 298 | 300 | 298 | 300 | 4,000 |
| 2013/03/07 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/03/06 | 305 | 305 | 302 | 302 | 12,000 |
| 2013/03/05 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/03/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/03/01 | 303 | 303 | 303 | 303 | 2,000 |
| 2013/02/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/02/25 | 304 | 304 | 299 | 299 | 5,000 |
| 2013/02/14 | 306 | 306 | 306 | 306 | 11,000 |
| 2013/02/12 | 301 | 301 | 300 | 300 | 2,000 |
| 2013/02/06 | 298 | 303 | 298 | 303 | 2,000 |
| 2013/02/01 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/01/30 | 294 | 295 | 294 | 295 | 3,000 |
| 2013/01/29 | 298 | 298 | 298 | 298 | 3,000 |
| 2013/01/28 | 296 | 303 | 296 | 303 | 8,000 |
| 2013/01/25 | 298 | 298 | 296 | 296 | 2,000 |
| 2013/01/24 | 289 | 293 | 289 | 293 | 5,000 |
| 2013/01/18 | 288 | 299 | 288 | 288 | 4,000 |
| 2013/01/16 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/01/15 | 291 | 291 | 287 | 287 | 11,000 |
| 2013/01/11 | 293 | 293 | 292 | 292 | 2,000 |
| 2013/01/10 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/01/07 | 291 | 292 | 289 | 292 | 5,000 |
| 2013/01/04 | 291 | 295 | 291 | 295 | 3,000 |