KIMOTO(7908)の株価時系列情報
KIMOTO(7908)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 |
---|---|---|---|---|---|
2015/12/30 | 259 | 269 | 258 | 267 | 24,500 |
2015/12/29 | 260 | 260 | 259 | 260 | 9,200 |
2015/12/28 | 251 | 260 | 251 | 259 | 31,400 |
2015/12/25 | 257 | 262 | 252 | 253 | 96,900 |
2015/12/24 | 255 | 260 | 255 | 257 | 73,600 |
2015/12/22 | 264 | 265 | 257 | 259 | 113,400 |
2015/12/21 | 268 | 268 | 263 | 264 | 71,200 |
2015/12/18 | 269 | 269 | 265 | 266 | 106,300 |
2015/12/17 | 275 | 278 | 266 | 268 | 66,100 |
2015/12/16 | 277 | 277 | 271 | 275 | 51,600 |
2015/12/15 | 280 | 281 | 276 | 276 | 114,800 |
2015/12/14 | 278 | 280 | 273 | 280 | 70,000 |
2015/12/11 | 278 | 280 | 277 | 279 | 113,200 |
2015/12/10 | 275 | 277 | 273 | 273 | 68,600 |
2015/12/09 | 275 | 277 | 274 | 275 | 41,300 |
2015/12/08 | 275 | 279 | 273 | 275 | 40,800 |
2015/12/07 | 275 | 280 | 274 | 275 | 73,700 |
2015/12/04 | 276 | 276 | 272 | 275 | 56,700 |
2015/12/03 | 279 | 280 | 276 | 280 | 51,500 |
2015/12/02 | 280 | 280 | 276 | 279 | 53,900 |
2015/12/01 | 282 | 282 | 278 | 280 | 56,800 |
2015/11/30 | 276 | 284 | 276 | 281 | 67,900 |
2015/11/27 | 277 | 278 | 274 | 275 | 37,000 |
2015/11/26 | 273 | 279 | 273 | 277 | 65,300 |
2015/11/25 | 275 | 278 | 274 | 276 | 61,100 |
2015/11/24 | 273 | 275 | 270 | 275 | 102,900 |
2015/11/20 | 263 | 273 | 261 | 273 | 184,600 |
2015/11/19 | 267 | 270 | 258 | 263 | 134,000 |
2015/11/18 | 262 | 266 | 262 | 264 | 113,400 |
2015/11/17 | 269 | 269 | 263 | 265 | 89,400 |
2015/11/16 | 273 | 273 | 267 | 268 | 77,100 |
2015/11/13 | 271 | 273 | 270 | 273 | 36,000 |
2015/11/12 | 271 | 272 | 269 | 271 | 63,600 |
2015/11/11 | 270 | 277 | 268 | 273 | 87,500 |
2015/11/10 | 273 | 275 | 260 | 270 | 90,600 |
2015/11/09 | 268 | 277 | 268 | 273 | 136,700 |
2015/11/06 | 267 | 269 | 265 | 267 | 83,200 |
2015/11/05 | 265 | 268 | 262 | 263 | 123,500 |
2015/11/04 | 267 | 269 | 262 | 264 | 184,800 |
2015/11/02 | 266 | 268 | 262 | 263 | 108,400 |
2015/10/30 | 264 | 267 | 262 | 263 | 46,600 |
2015/10/29 | 264 | 267 | 260 | 266 | 149,700 |
2015/10/28 | 261 | 265 | 261 | 264 | 25,000 |
2015/10/27 | 260 | 263 | 260 | 261 | 31,700 |
2015/10/26 | 261 | 265 | 259 | 260 | 74,900 |
2015/10/23 | 264 | 264 | 258 | 260 | 42,200 |
2015/10/22 | 261 | 264 | 261 | 261 | 16,300 |
2015/10/21 | 260 | 262 | 259 | 262 | 38,800 |
2015/10/20 | 260 | 262 | 258 | 260 | 15,900 |
2015/10/19 | 259 | 260 | 257 | 258 | 48,000 |
2015/10/16 | 261 | 262 | 258 | 259 | 34,600 |
2015/10/15 | 256 | 261 | 256 | 258 | 39,600 |
2015/10/14 | 258 | 259 | 256 | 256 | 29,600 |
2015/10/13 | 261 | 263 | 258 | 259 | 49,600 |
2015/10/09 | 264 | 266 | 260 | 263 | 45,200 |
2015/10/08 | 263 | 265 | 262 | 263 | 34,100 |
2015/10/07 | 261 | 264 | 261 | 263 | 35,800 |
2015/10/06 | 260 | 262 | 258 | 260 | 40,100 |
2015/10/05 | 256 | 260 | 256 | 258 | 41,300 |
2015/10/02 | 258 | 261 | 254 | 255 | 27,000 |
2015/10/01 | 256 | 263 | 256 | 257 | 29,900 |
2015/09/30 | 257 | 258 | 253 | 255 | 40,100 |
2015/09/29 | 257 | 260 | 251 | 251 | 34,800 |
2015/09/28 | 263 | 264 | 258 | 260 | 31,300 |
2015/09/25 | 259 | 265 | 259 | 263 | 49,500 |
2015/09/24 | 263 | 270 | 259 | 259 | 77,800 |
2015/09/18 | 273 | 274 | 266 | 267 | 33,800 |
2015/09/17 | 272 | 274 | 268 | 273 | 24,000 |
2015/09/16 | 274 | 274 | 270 | 272 | 34,400 |
2015/09/15 | 270 | 274 | 270 | 271 | 39,900 |
2015/09/14 | 271 | 274 | 268 | 270 | 30,400 |
2015/09/11 | 273 | 273 | 265 | 271 | 78,100 |
2015/09/10 | 269 | 272 | 265 | 272 | 20,100 |
2015/09/09 | 265 | 272 | 261 | 272 | 32,000 |
2015/09/08 | 260 | 264 | 255 | 255 | 23,400 |
2015/09/07 | 257 | 260 | 253 | 260 | 42,100 |
2015/09/04 | 264 | 265 | 254 | 257 | 54,200 |
2015/09/03 | 260 | 263 | 258 | 261 | 29,000 |
2015/09/02 | 252 | 262 | 252 | 260 | 45,600 |
2015/09/01 | 268 | 268 | 257 | 257 | 45,700 |
2015/08/31 | 271 | 271 | 265 | 268 | 38,700 |
2015/08/28 | 267 | 269 | 261 | 268 | 57,000 |
2015/08/27 | 264 | 264 | 261 | 263 | 35,300 |
2015/08/26 | 251 | 263 | 251 | 259 | 89,300 |
2015/08/25 | 254 | 264 | 250 | 250 | 125,500 |
2015/08/24 | 276 | 277 | 263 | 263 | 100,100 |
2015/08/21 | 279 | 280 | 276 | 276 | 77,400 |
2015/08/20 | 281 | 282 | 280 | 280 | 33,200 |
2015/08/19 | 283 | 284 | 281 | 281 | 25,400 |
2015/08/18 | 284 | 285 | 283 | 283 | 32,800 |
2015/08/17 | 282 | 284 | 282 | 284 | 32,400 |
2015/08/14 | 280 | 282 | 280 | 282 | 28,200 |
2015/08/13 | 281 | 282 | 280 | 281 | 25,700 |
2015/08/12 | 281 | 285 | 281 | 281 | 41,200 |
2015/08/11 | 280 | 284 | 280 | 282 | 63,000 |
2015/08/10 | 280 | 284 | 280 | 283 | 39,300 |
2015/08/07 | 282 | 282 | 280 | 281 | 48,700 |
2015/08/06 | 283 | 284 | 282 | 284 | 61,300 |
2015/08/05 | 284 | 284 | 282 | 283 | 95,200 |
2015/08/04 | 285 | 285 | 283 | 284 | 16,700 |
2015/08/03 | 286 | 287 | 282 | 285 | 96,600 |
2015/07/31 | 285 | 292 | 285 | 291 | 65,600 |
2015/07/30 | 287 | 289 | 285 | 287 | 20,700 |
2015/07/29 | 289 | 290 | 286 | 287 | 47,600 |
2015/07/28 | 289 | 291 | 289 | 289 | 30,300 |
2015/07/27 | 289 | 290 | 289 | 289 | 35,600 |
2015/07/24 | 285 | 289 | 285 | 289 | 38,000 |
2015/07/23 | 288 | 288 | 286 | 287 | 16,600 |
2015/07/22 | 286 | 287 | 286 | 286 | 31,300 |
2015/07/21 | 287 | 289 | 285 | 287 | 21,000 |
2015/07/17 | 287 | 291 | 285 | 287 | 49,800 |
2015/07/16 | 288 | 288 | 283 | 286 | 35,500 |
2015/07/15 | 287 | 288 | 285 | 288 | 97,900 |
2015/07/14 | 288 | 289 | 284 | 288 | 74,000 |
2015/07/13 | 283 | 286 | 281 | 283 | 51,000 |
2015/07/10 | 281 | 283 | 279 | 282 | 65,500 |
2015/07/09 | 281 | 283 | 276 | 278 | 116,100 |
2015/07/08 | 288 | 289 | 282 | 282 | 90,900 |
2015/07/07 | 284 | 289 | 284 | 288 | 47,400 |
2015/07/06 | 284 | 286 | 283 | 284 | 85,200 |
2015/07/03 | 284 | 288 | 284 | 287 | 37,300 |
2015/07/02 | 284 | 287 | 283 | 286 | 37,100 |
2015/07/01 | 284 | 287 | 282 | 283 | 75,600 |
2015/06/30 | 284 | 285 | 282 | 283 | 66,100 |
2015/06/29 | 288 | 290 | 284 | 284 | 82,600 |
2015/06/26 | 289 | 289 | 287 | 288 | 36,300 |
2015/06/25 | 292 | 292 | 289 | 289 | 37,800 |
2015/06/24 | 293 | 293 | 289 | 292 | 90,800 |
2015/06/23 | 290 | 292 | 287 | 291 | 52,400 |
2015/06/22 | 287 | 291 | 286 | 287 | 37,500 |
2015/06/19 | 286 | 292 | 285 | 290 | 98,500 |
2015/06/18 | 287 | 289 | 286 | 286 | 28,200 |
2015/06/17 | 286 | 290 | 286 | 289 | 63,000 |
2015/06/16 | 286 | 289 | 286 | 287 | 57,600 |
2015/06/15 | 290 | 290 | 287 | 287 | 62,600 |
2015/06/12 | 285 | 290 | 284 | 290 | 123,000 |
2015/06/11 | 287 | 289 | 286 | 288 | 113,800 |
2015/06/10 | 288 | 290 | 287 | 287 | 51,300 |
2015/06/09 | 290 | 290 | 288 | 288 | 83,000 |
2015/06/08 | 292 | 293 | 291 | 291 | 29,800 |
2015/06/05 | 292 | 293 | 291 | 292 | 27,300 |
2015/06/04 | 294 | 294 | 292 | 292 | 38,200 |
2015/06/03 | 292 | 295 | 291 | 292 | 48,200 |
2015/06/02 | 295 | 295 | 291 | 292 | 86,200 |
2015/06/01 | 295 | 296 | 292 | 293 | 57,700 |
2015/05/29 | 294 | 295 | 292 | 295 | 31,100 |
2015/05/28 | 294 | 294 | 292 | 292 | 30,300 |
2015/05/27 | 295 | 295 | 291 | 292 | 64,500 |
2015/05/26 | 295 | 295 | 293 | 293 | 62,800 |
2015/05/25 | 294 | 295 | 291 | 294 | 85,500 |
2015/05/22 | 292 | 295 | 291 | 294 | 54,500 |
2015/05/21 | 294 | 294 | 291 | 292 | 57,800 |
2015/05/20 | 292 | 294 | 292 | 292 | 78,800 |
2015/05/19 | 292 | 294 | 290 | 290 | 121,500 |
2015/05/18 | 297 | 298 | 292 | 295 | 81,600 |
2015/05/15 | 294 | 299 | 294 | 297 | 102,800 |
2015/05/14 | 293 | 297 | 292 | 294 | 56,900 |
2015/05/13 | 296 | 296 | 294 | 294 | 26,200 |
2015/05/12 | 294 | 297 | 294 | 295 | 41,200 |
2015/05/11 | 298 | 299 | 296 | 296 | 53,300 |
2015/05/08 | 297 | 297 | 294 | 297 | 29,300 |
2015/05/07 | 294 | 298 | 294 | 296 | 30,500 |
2015/05/01 | 295 | 297 | 292 | 292 | 53,700 |
2015/04/30 | 298 | 298 | 295 | 296 | 41,100 |
2015/04/28 | 300 | 300 | 298 | 300 | 55,300 |
2015/04/27 | 298 | 300 | 298 | 300 | 25,000 |
2015/04/24 | 300 | 300 | 298 | 298 | 23,800 |
2015/04/23 | 299 | 300 | 299 | 299 | 25,300 |
2015/04/22 | 300 | 300 | 297 | 299 | 28,500 |
2015/04/21 | 298 | 300 | 297 | 300 | 51,900 |
2015/04/20 | 296 | 299 | 296 | 298 | 33,800 |
2015/04/17 | 299 | 300 | 298 | 298 | 33,500 |
2015/04/16 | 298 | 300 | 296 | 299 | 56,900 |
2015/04/15 | 296 | 298 | 296 | 298 | 70,500 |
2015/04/14 | 293 | 296 | 293 | 296 | 49,800 |
2015/04/13 | 291 | 295 | 291 | 293 | 17,400 |
2015/04/10 | 293 | 294 | 292 | 293 | 65,700 |
2015/04/09 | 295 | 295 | 291 | 291 | 39,400 |
2015/04/08 | 293 | 294 | 293 | 294 | 32,300 |
2015/04/07 | 292 | 294 | 290 | 293 | 51,400 |
2015/04/06 | 296 | 296 | 291 | 292 | 33,300 |
2015/04/03 | 294 | 296 | 289 | 296 | 67,000 |
2015/04/02 | 288 | 291 | 287 | 289 | 53,500 |
2015/04/01 | 292 | 295 | 287 | 288 | 69,700 |
2015/03/31 | 295 | 296 | 292 | 292 | 34,200 |
2015/03/30 | 296 | 296 | 291 | 293 | 28,900 |
2015/03/27 | 295 | 297 | 290 | 291 | 69,300 |
2015/03/26 | 297 | 298 | 295 | 296 | 57,900 |
2015/03/25 | 297 | 298 | 296 | 297 | 46,400 |
2015/03/24 | 296 | 298 | 296 | 296 | 33,800 |
2015/03/23 | 295 | 298 | 295 | 297 | 42,300 |
2015/03/20 | 295 | 298 | 295 | 296 | 48,800 |
2015/03/19 | 298 | 298 | 296 | 296 | 44,100 |
2015/03/18 | 295 | 298 | 295 | 297 | 45,200 |
2015/03/17 | 296 | 297 | 295 | 296 | 45,400 |
2015/03/16 | 294 | 297 | 293 | 295 | 123,600 |
2015/03/13 | 295 | 296 | 293 | 294 | 137,800 |
2015/03/12 | 293 | 297 | 293 | 295 | 70,800 |
2015/03/11 | 291 | 295 | 291 | 294 | 29,800 |
2015/03/10 | 297 | 297 | 291 | 295 | 79,300 |
2015/03/09 | 290 | 296 | 290 | 295 | 101,300 |
2015/03/06 | 292 | 295 | 291 | 292 | 54,800 |
2015/03/05 | 292 | 295 | 292 | 294 | 69,700 |
2015/03/04 | 295 | 295 | 292 | 293 | 23,200 |
2015/03/03 | 295 | 295 | 292 | 293 | 28,600 |
2015/03/02 | 294 | 297 | 290 | 291 | 70,000 |
2015/02/27 | 293 | 296 | 293 | 294 | 38,500 |
2015/02/26 | 288 | 293 | 288 | 293 | 53,500 |
2015/02/25 | 290 | 290 | 287 | 288 | 52,000 |
2015/02/24 | 290 | 293 | 286 | 286 | 97,900 |
2015/02/23 | 298 | 298 | 293 | 294 | 57,200 |
2015/02/20 | 291 | 295 | 290 | 295 | 67,100 |
2015/02/19 | 288 | 291 | 288 | 290 | 75,200 |
2015/02/18 | 285 | 288 | 284 | 287 | 63,500 |
2015/02/17 | 284 | 285 | 283 | 284 | 86,000 |
2015/02/16 | 280 | 283 | 280 | 282 | 75,500 |
2015/02/13 | 281 | 282 | 278 | 280 | 52,800 |
2015/02/12 | 280 | 282 | 278 | 281 | 120,400 |
2015/02/10 | 277 | 280 | 276 | 278 | 62,900 |
2015/02/09 | 275 | 277 | 273 | 276 | 29,300 |
2015/02/06 | 275 | 276 | 271 | 271 | 101,800 |
2015/02/05 | 277 | 277 | 268 | 272 | 140,300 |
2015/02/04 | 281 | 281 | 272 | 274 | 142,400 |
2015/02/03 | 283 | 285 | 270 | 270 | 440,100 |
2015/02/02 | 285 | 289 | 281 | 282 | 226,100 |
2015/01/30 | 295 | 300 | 295 | 299 | 126,300 |
2015/01/29 | 296 | 300 | 296 | 296 | 50,800 |
2015/01/28 | 295 | 300 | 295 | 297 | 63,300 |
2015/01/27 | 296 | 298 | 295 | 297 | 52,000 |
2015/01/26 | 298 | 298 | 294 | 296 | 41,500 |
2015/01/23 | 299 | 299 | 296 | 298 | 21,500 |
2015/01/22 | 294 | 299 | 294 | 297 | 30,100 |
2015/01/21 | 298 | 298 | 293 | 294 | 52,200 |
2015/01/20 | 298 | 298 | 294 | 297 | 52,800 |
2015/01/19 | 292 | 297 | 292 | 296 | 38,000 |
2015/01/16 | 297 | 300 | 291 | 293 | 91,000 |
2015/01/15 | 294 | 298 | 294 | 297 | 78,500 |
2015/01/14 | 302 | 303 | 293 | 294 | 139,500 |
2015/01/13 | 305 | 306 | 301 | 303 | 94,700 |
2015/01/09 | 310 | 312 | 309 | 309 | 95,600 |
2015/01/08 | 309 | 313 | 309 | 311 | 73,400 |
2015/01/07 | 305 | 312 | 305 | 309 | 70,300 |
2015/01/06 | 311 | 311 | 306 | 307 | 184,400 |
2015/01/05 | 305 | 313 | 305 | 313 | 122,800 |