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 |
---|---|---|---|---|---|
2014/12/30 | 416 | 417 | 412 | 417 | 1,000 |
2014/12/29 | 409 | 416 | 409 | 416 | 2,100 |
2014/12/26 | 401 | 406 | 401 | 406 | 1,300 |
2014/12/25 | 421 | 422 | 407 | 409 | 13,400 |
2014/12/24 | 400 | 408 | 400 | 408 | 1,900 |
2014/12/22 | 407 | 408 | 402 | 408 | 400 |
2014/12/19 | 400 | 410 | 400 | 408 | 1,500 |
2014/12/18 | 400 | 400 | 398 | 398 | 500 |
2014/12/17 | 395 | 396 | 395 | 396 | 1,000 |
2014/12/16 | 395 | 396 | 395 | 396 | 300 |
2014/12/15 | 410 | 410 | 394 | 398 | 11,400 |
2014/12/12 | 404 | 409 | 404 | 407 | 2,300 |
2014/12/11 | 404 | 406 | 403 | 406 | 1,700 |
2014/12/10 | 403 | 405 | 402 | 405 | 1,700 |
2014/12/09 | 404 | 405 | 404 | 405 | 900 |
2014/12/08 | 405 | 405 | 404 | 404 | 300 |
2014/12/05 | 401 | 405 | 401 | 405 | 1,200 |
2014/12/04 | 404 | 404 | 404 | 404 | 100 |
2014/12/03 | 402 | 402 | 402 | 402 | 200 |
2014/12/02 | 402 | 402 | 402 | 402 | 100 |
2014/12/01 | 408 | 408 | 402 | 402 | 3,700 |
2014/11/28 | 398 | 400 | 398 | 400 | 2,200 |
2014/11/27 | 409 | 409 | 398 | 398 | 400 |
2014/11/26 | 400 | 400 | 400 | 400 | 100 |
2014/11/25 | 409 | 409 | 400 | 400 | 5,800 |
2014/11/21 | 403 | 403 | 395 | 403 | 1,400 |
2014/11/20 | 398 | 401 | 398 | 401 | 300 |
2014/11/19 | 398 | 399 | 398 | 399 | 800 |
2014/11/18 | 405 | 405 | 405 | 405 | 100 |
2014/11/17 | 408 | 408 | 401 | 405 | 1,800 |
2014/11/14 | 402 | 402 | 399 | 402 | 8,200 |
2014/11/13 | 404 | 404 | 385 | 402 | 5,500 |
2014/11/12 | 402 | 404 | 400 | 400 | 1,700 |
2014/11/11 | 395 | 399 | 395 | 399 | 900 |
2014/11/10 | 391 | 393 | 391 | 393 | 300 |
2014/11/07 | 390 | 391 | 390 | 390 | 600 |
2014/11/05 | 385 | 390 | 385 | 390 | 900 |
2014/11/04 | 390 | 390 | 385 | 385 | 3,000 |
2014/10/31 | 385 | 385 | 381 | 381 | 600 |
2014/10/30 | 386 | 386 | 382 | 383 | 3,500 |
2014/10/29 | 383 | 388 | 383 | 388 | 900 |
2014/10/28 | 397 | 397 | 390 | 390 | 1,200 |
2014/10/27 | 404 | 404 | 397 | 397 | 6,200 |
2014/10/24 | 384 | 392 | 384 | 392 | 300 |
2014/10/23 | 389 | 390 | 379 | 379 | 4,800 |
2014/10/22 | 387 | 388 | 387 | 388 | 500 |
2014/10/21 | 393 | 393 | 387 | 387 | 1,200 |
2014/10/20 | 388 | 393 | 387 | 393 | 1,400 |
2014/10/17 | 382 | 382 | 381 | 381 | 400 |
2014/10/16 | 384 | 390 | 376 | 390 | 5,500 |
2014/10/15 | 400 | 401 | 400 | 400 | 5,400 |
2014/10/14 | 401 | 403 | 401 | 403 | 8,500 |
2014/10/10 | 405 | 408 | 404 | 408 | 4,000 |
2014/10/09 | 409 | 409 | 401 | 407 | 5,000 |
2014/10/08 | 405 | 407 | 405 | 407 | 1,600 |
2014/10/07 | 408 | 408 | 404 | 405 | 2,600 |
2014/10/06 | 408 | 408 | 404 | 405 | 2,900 |
2014/10/03 | 405 | 406 | 404 | 404 | 1,600 |
2014/10/02 | 410 | 410 | 404 | 404 | 2,700 |
2014/10/01 | 414 | 414 | 410 | 410 | 2,800 |
2014/09/30 | 414 | 414 | 412 | 414 | 400 |
2014/09/29 | 412 | 414 | 408 | 414 | 1,900 |
2014/09/26 | 408 | 409 | 408 | 409 | 200 |
2014/09/25 | 419 | 419 | 418 | 418 | 4,900 |
2014/09/24 | 409 | 409 | 408 | 409 | 1,200 |
2014/09/22 | 406 | 407 | 405 | 405 | 900 |
2014/09/19 | 405 | 410 | 405 | 405 | 1,700 |
2014/09/18 | 406 | 407 | 406 | 407 | 1,300 |
2014/09/17 | 406 | 406 | 405 | 405 | 400 |
2014/09/16 | 414 | 414 | 414 | 414 | 7,300 |
2014/09/12 | 408 | 410 | 402 | 410 | 5,600 |
2014/09/11 | 409 | 410 | 402 | 408 | 5,300 |
2014/09/10 | 409 | 409 | 407 | 407 | 1,300 |
2014/09/09 | 417 | 418 | 395 | 409 | 13,500 |
2014/09/08 | 413 | 418 | 413 | 418 | 3,200 |
2014/09/05 | 413 | 414 | 412 | 412 | 1,400 |
2014/09/04 | 413 | 415 | 413 | 413 | 2,500 |
2014/09/03 | 413 | 414 | 413 | 413 | 1,200 |
2014/09/02 | 415 | 417 | 413 | 413 | 800 |
2014/09/01 | 417 | 417 | 411 | 413 | 2,400 |
2014/08/29 | 408 | 412 | 408 | 409 | 2,800 |
2014/08/28 | 410 | 411 | 408 | 409 | 2,100 |
2014/08/27 | 413 | 413 | 410 | 410 | 2,900 |
2014/08/26 | 416 | 417 | 414 | 414 | 2,900 |
2014/08/25 | 415 | 419 | 414 | 415 | 5,100 |
2014/08/22 | 420 | 422 | 413 | 413 | 21,400 |
2014/08/14 | 450 | 450 | 440 | 440 | 9,700 |
2014/08/13 | 440 | 440 | 440 | 440 | 2,300 |
2014/08/12 | 440 | 440 | 440 | 440 | 1,000 |
2014/08/11 | 440 | 440 | 440 | 440 | 1,000 |
2014/08/08 | 445 | 445 | 431 | 431 | 600 |
2014/08/07 | 440 | 440 | 440 | 440 | 400 |
2014/08/06 | 450 | 450 | 440 | 440 | 1,100 |
2014/08/05 | 450 | 450 | 450 | 450 | 100 |
2014/08/04 | 456 | 456 | 456 | 456 | 400 |
2014/08/01 | 450 | 450 | 432 | 440 | 6,100 |
2014/07/31 | 430 | 436 | 430 | 436 | 2,100 |
2014/07/29 | 427 | 430 | 427 | 430 | 900 |
2014/07/28 | 426 | 426 | 426 | 426 | 400 |
2014/07/25 | 426 | 426 | 426 | 426 | 4,200 |
2014/07/24 | 413 | 413 | 413 | 413 | 200 |
2014/07/23 | 413 | 413 | 413 | 413 | 200 |
2014/07/22 | 415 | 431 | 393 | 413 | 3,600 |
2014/07/18 | 415 | 415 | 415 | 415 | 100 |
2014/07/16 | 435 | 435 | 435 | 435 | 100 |
2014/07/15 | 451 | 451 | 435 | 435 | 1,300 |
2014/07/14 | 447 | 450 | 419 | 435 | 43,400 |
2014/07/11 | 444 | 471 | 440 | 463 | 6,800 |
2014/07/10 | 428 | 440 | 428 | 440 | 3,200 |
2014/07/09 | 412 | 420 | 412 | 420 | 6,700 |
2014/07/08 | 406 | 410 | 406 | 410 | 4,400 |
2014/07/07 | 401 | 401 | 400 | 400 | 7,400 |
2014/07/04 | 401 | 401 | 401 | 401 | 2,500 |
2014/07/03 | 405 | 405 | 405 | 405 | 1,900 |
2014/07/02 | 403 | 404 | 403 | 404 | 3,000 |
2014/07/01 | 400 | 401 | 400 | 401 | 5,000 |
2014/06/30 | 399 | 399 | 399 | 399 | 2,000 |
2014/06/26 | 394 | 394 | 394 | 394 | 1,000 |
2014/06/25 | 404 | 404 | 396 | 396 | 6,000 |
2014/06/24 | 390 | 396 | 390 | 396 | 5,000 |
2014/06/18 | 387 | 387 | 387 | 387 | 1,000 |
2014/06/16 | 393 | 393 | 393 | 393 | 8,000 |
2014/06/13 | 394 | 395 | 393 | 393 | 6,000 |
2014/06/12 | 395 | 395 | 395 | 395 | 3,000 |
2014/06/11 | 398 | 398 | 398 | 398 | 1,000 |
2014/06/10 | 400 | 400 | 400 | 400 | 4,000 |
2014/06/09 | 395 | 395 | 395 | 395 | 2,000 |
2014/06/05 | 395 | 395 | 395 | 395 | 2,000 |
2014/06/02 | 398 | 398 | 398 | 398 | 2,000 |
2014/05/26 | 398 | 398 | 398 | 398 | 1,000 |
2014/05/14 | 400 | 400 | 400 | 400 | 7,000 |
2014/05/13 | 396 | 396 | 393 | 393 | 3,000 |
2014/05/12 | 395 | 395 | 395 | 395 | 2,000 |
2014/05/09 | 395 | 395 | 395 | 395 | 1,000 |
2014/05/07 | 399 | 399 | 399 | 399 | 1,000 |
2014/05/01 | 398 | 403 | 398 | 403 | 6,000 |
2014/04/30 | 390 | 390 | 390 | 390 | 1,000 |
2014/04/25 | 399 | 399 | 399 | 399 | 1,000 |
2014/04/24 | 399 | 399 | 399 | 399 | 1,000 |
2014/04/23 | 394 | 400 | 383 | 400 | 6,000 |
2014/04/21 | 390 | 390 | 388 | 388 | 2,000 |
2014/04/15 | 404 | 404 | 404 | 404 | 4,000 |
2014/04/14 | 388 | 388 | 388 | 388 | 4,000 |
2014/04/09 | 377 | 377 | 373 | 373 | 4,000 |
2014/04/01 | 393 | 393 | 393 | 393 | 1,000 |
2014/03/27 | 385 | 385 | 385 | 385 | 5,000 |
2014/03/26 | 387 | 387 | 387 | 387 | 1,000 |
2014/03/25 | 387 | 387 | 387 | 387 | 2,000 |
2014/03/14 | 377 | 377 | 375 | 375 | 9,000 |
2014/03/13 | 386 | 389 | 384 | 385 | 11,000 |
2014/03/12 | 388 | 388 | 387 | 387 | 4,000 |
2014/03/10 | 386 | 394 | 386 | 394 | 4,000 |
2014/03/06 | 390 | 390 | 390 | 390 | 1,000 |
2014/03/03 | 393 | 393 | 393 | 393 | 2,000 |
2014/02/25 | 381 | 381 | 381 | 381 | 1,000 |
2014/02/14 | 381 | 381 | 381 | 381 | 8,000 |
2014/02/13 | 373 | 373 | 373 | 373 | 1,000 |
2014/02/10 | 366 | 367 | 364 | 365 | 8,000 |
2014/02/04 | 361 | 377 | 361 | 377 | 3,000 |
2014/02/03 | 392 | 392 | 380 | 380 | 3,000 |
2014/01/31 | 392 | 392 | 392 | 392 | 1,000 |
2014/01/27 | 392 | 392 | 392 | 392 | 1,000 |
2014/01/24 | 368 | 384 | 365 | 384 | 7,000 |
2014/01/21 | 384 | 384 | 384 | 384 | 2,000 |
2014/01/20 | 360 | 385 | 360 | 385 | 10,000 |
2014/01/14 | 373 | 374 | 360 | 360 | 14,000 |
2014/01/10 | 355 | 360 | 355 | 360 | 3,000 |
2014/01/09 | 353 | 353 | 353 | 353 | 1,000 |
2014/01/08 | 350 | 350 | 350 | 350 | 1,000 |
2014/01/07 | 341 | 341 | 341 | 341 | 2,000 |
2014/01/06 | 341 | 341 | 341 | 341 | 1,000 |