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 |
---|---|---|---|---|---|
2006/12/28 | 405 | 429 | 405 | 429 | 6,000 |
2006/12/22 | 390 | 395 | 390 | 395 | 4,000 |
2006/12/21 | 400 | 400 | 400 | 400 | 3,000 |
2006/12/20 | 415 | 415 | 415 | 415 | 1,000 |
2006/12/19 | 429 | 429 | 429 | 429 | 5,000 |
2006/12/18 | 429 | 429 | 429 | 429 | 3,000 |
2006/12/15 | 429 | 429 | 429 | 429 | 2,000 |
2006/12/14 | 426 | 429 | 426 | 429 | 3,000 |
2006/12/13 | 415 | 425 | 415 | 425 | 3,000 |
2006/12/12 | 420 | 420 | 420 | 420 | 2,000 |
2006/12/11 | 415 | 416 | 415 | 415 | 7,000 |
2006/12/08 | 406 | 406 | 406 | 406 | 1,000 |
2006/12/07 | 405 | 405 | 405 | 405 | 2,000 |
2006/12/06 | 435 | 435 | 415 | 415 | 5,000 |
2006/12/01 | 413 | 413 | 413 | 413 | 1,000 |
2006/11/28 | 411 | 411 | 411 | 411 | 1,000 |
2006/11/24 | 425 | 430 | 410 | 410 | 8,000 |
2006/11/17 | 449 | 449 | 449 | 449 | 5,000 |
2006/11/16 | 449 | 449 | 449 | 449 | 2,000 |
2006/11/15 | 445 | 449 | 445 | 449 | 3,000 |
2006/11/14 | 435 | 445 | 435 | 445 | 3,000 |
2006/11/13 | 425 | 425 | 425 | 425 | 1,000 |
2006/11/09 | 427 | 427 | 426 | 426 | 2,000 |
2006/11/08 | 426 | 426 | 426 | 426 | 1,000 |
2006/11/02 | 435 | 435 | 435 | 435 | 1,000 |
2006/10/30 | 435 | 435 | 435 | 435 | 1,000 |
2006/10/23 | 420 | 420 | 420 | 420 | 1,000 |
2006/10/20 | 435 | 435 | 435 | 435 | 1,000 |
2006/10/19 | 450 | 460 | 450 | 460 | 10,000 |
2006/10/18 | 440 | 450 | 440 | 450 | 2,000 |
2006/10/06 | 420 | 420 | 420 | 420 | 1,000 |
2006/10/05 | 440 | 440 | 440 | 440 | 2,000 |
2006/09/28 | 435 | 435 | 435 | 435 | 1,000 |
2006/09/27 | 430 | 430 | 430 | 430 | 1,000 |
2006/09/26 | 430 | 430 | 430 | 430 | 1,000 |
2006/09/22 | 430 | 430 | 430 | 430 | 1,000 |
2006/09/21 | 435 | 435 | 435 | 435 | 1,000 |
2006/09/20 | 455 | 460 | 455 | 460 | 9,000 |
2006/09/14 | 435 | 435 | 435 | 435 | 1,000 |
2006/09/11 | 460 | 460 | 430 | 430 | 2,000 |
2006/09/01 | 465 | 465 | 465 | 465 | 1,000 |
2006/08/31 | 465 | 465 | 465 | 465 | 2,000 |
2006/08/28 | 480 | 480 | 480 | 480 | 2,000 |
2006/08/25 | 485 | 485 | 485 | 485 | 2,000 |
2006/08/24 | 485 | 485 | 485 | 485 | 1,000 |
2006/08/23 | 485 | 485 | 485 | 485 | 1,000 |
2006/08/21 | 484 | 484 | 484 | 484 | 1,000 |
2006/08/18 | 465 | 465 | 465 | 465 | 1,000 |
2006/08/17 | 459 | 459 | 459 | 459 | 6,000 |
2006/08/16 | 459 | 459 | 459 | 459 | 2,000 |
2006/08/15 | 449 | 459 | 449 | 459 | 4,000 |
2006/08/14 | 435 | 449 | 435 | 449 | 2,000 |
2006/08/10 | 440 | 440 | 415 | 415 | 13,000 |
2006/08/09 | 430 | 440 | 430 | 440 | 3,000 |
2006/08/07 | 404 | 404 | 404 | 404 | 2,000 |
2006/08/01 | 449 | 449 | 449 | 449 | 1,000 |
2006/07/25 | 450 | 450 | 450 | 450 | 4,000 |
2006/07/21 | 425 | 425 | 425 | 425 | 1,000 |
2006/07/20 | 460 | 460 | 460 | 460 | 9,000 |
2006/07/19 | 450 | 450 | 450 | 450 | 6,000 |
2006/07/18 | 450 | 450 | 450 | 450 | 6,000 |
2006/07/14 | 450 | 450 | 450 | 450 | 6,000 |
2006/07/13 | 437 | 450 | 437 | 450 | 5,000 |
2006/07/10 | 430 | 430 | 430 | 430 | 1,000 |
2006/07/05 | 437 | 437 | 437 | 437 | 2,000 |
2006/07/04 | 417 | 417 | 417 | 417 | 1,000 |
2006/07/03 | 436 | 436 | 436 | 436 | 2,000 |
2006/06/26 | 439 | 439 | 439 | 439 | 4,000 |
2006/06/19 | 430 | 442 | 430 | 442 | 5,000 |
2006/06/16 | 412 | 430 | 412 | 430 | 3,000 |
2006/06/15 | 411 | 411 | 411 | 411 | 1,000 |
2006/06/14 | 429 | 429 | 410 | 410 | 6,000 |
2006/06/13 | 427 | 432 | 427 | 432 | 2,000 |
2006/06/07 | 422 | 422 | 422 | 422 | 1,000 |
2006/06/06 | 430 | 430 | 430 | 430 | 1,000 |
2006/06/05 | 429 | 429 | 429 | 429 | 1,000 |
2006/06/02 | 450 | 450 | 449 | 449 | 10,000 |
2006/06/01 | 448 | 448 | 448 | 448 | 1,000 |
2006/05/25 | 449 | 449 | 449 | 449 | 2,000 |
2006/05/22 | 463 | 463 | 450 | 451 | 14,000 |
2006/05/19 | 460 | 460 | 455 | 455 | 2,000 |
2006/05/18 | 463 | 463 | 462 | 462 | 3,000 |
2006/05/17 | 463 | 463 | 463 | 463 | 2,000 |
2006/05/16 | 464 | 464 | 464 | 464 | 2,000 |
2006/05/15 | 457 | 464 | 457 | 464 | 4,000 |
2006/05/12 | 437 | 457 | 437 | 457 | 3,000 |
2006/05/11 | 442 | 442 | 442 | 442 | 1,000 |
2006/05/09 | 441 | 441 | 441 | 441 | 1,000 |
2006/05/08 | 451 | 451 | 451 | 451 | 1,000 |
2006/05/01 | 462 | 470 | 450 | 450 | 12,000 |
2006/04/28 | 423 | 423 | 423 | 423 | 3,000 |
2006/04/21 | 429 | 429 | 424 | 424 | 3,000 |
2006/04/20 | 424 | 428 | 424 | 428 | 2,000 |
2006/04/19 | 445 | 445 | 420 | 420 | 4,000 |
2006/04/18 | 430 | 445 | 430 | 445 | 7,000 |
2006/04/17 | 430 | 430 | 430 | 430 | 4,000 |
2006/04/14 | 430 | 430 | 430 | 430 | 9,000 |
2006/04/13 | 430 | 430 | 430 | 430 | 3,000 |
2006/04/12 | 430 | 430 | 430 | 430 | 2,000 |
2006/04/11 | 430 | 430 | 430 | 430 | 15,000 |
2006/04/10 | 435 | 435 | 426 | 426 | 4,000 |
2006/04/07 | 441 | 441 | 431 | 431 | 3,000 |
2006/04/05 | 448 | 448 | 448 | 448 | 1,000 |
2006/04/04 | 440 | 440 | 440 | 440 | 1,000 |
2006/04/03 | 440 | 440 | 435 | 438 | 4,000 |
2006/03/27 | 441 | 441 | 441 | 441 | 1,000 |
2006/03/20 | 442 | 442 | 442 | 442 | 3,000 |
2006/03/17 | 442 | 442 | 442 | 442 | 3,000 |
2006/03/16 | 442 | 442 | 442 | 442 | 2,000 |
2006/03/15 | 444 | 444 | 444 | 444 | 2,000 |
2006/03/14 | 435 | 445 | 435 | 445 | 2,000 |
2006/03/13 | 410 | 435 | 410 | 435 | 10,000 |
2006/03/09 | 411 | 411 | 411 | 411 | 5,000 |
2006/03/08 | 420 | 420 | 411 | 411 | 2,000 |
2006/03/07 | 410 | 410 | 410 | 410 | 1,000 |
2006/03/06 | 430 | 430 | 430 | 430 | 1,000 |
2006/03/03 | 430 | 430 | 430 | 430 | 4,000 |
2006/03/02 | 431 | 431 | 431 | 431 | 1,000 |
2006/03/01 | 430 | 438 | 430 | 438 | 12,000 |
2006/02/28 | 461 | 461 | 461 | 461 | 1,000 |
2006/02/24 | 435 | 435 | 435 | 435 | 1,000 |
2006/02/23 | 439 | 440 | 439 | 440 | 3,000 |
2006/02/20 | 441 | 445 | 435 | 435 | 5,000 |
2006/02/17 | 472 | 472 | 472 | 472 | 3,000 |
2006/02/16 | 472 | 472 | 472 | 472 | 2,000 |
2006/02/15 | 474 | 474 | 474 | 474 | 2,000 |
2006/02/14 | 476 | 476 | 474 | 474 | 4,000 |
2006/02/13 | 470 | 476 | 470 | 476 | 5,000 |
2006/02/10 | 458 | 471 | 458 | 471 | 3,000 |
2006/02/09 | 457 | 458 | 457 | 458 | 2,000 |
2006/02/08 | 464 | 464 | 455 | 455 | 5,000 |
2006/02/07 | 464 | 464 | 464 | 464 | 2,000 |
2006/02/06 | 464 | 469 | 464 | 469 | 6,000 |
2006/02/02 | 473 | 473 | 473 | 473 | 1,000 |
2006/02/01 | 463 | 473 | 463 | 473 | 4,000 |
2006/01/31 | 456 | 456 | 456 | 456 | 2,000 |
2006/01/30 | 477 | 477 | 476 | 476 | 4,000 |
2006/01/26 | 479 | 479 | 479 | 479 | 1,000 |
2006/01/25 | 478 | 478 | 478 | 478 | 2,000 |
2006/01/24 | 470 | 470 | 470 | 470 | 1,000 |
2006/01/23 | 480 | 480 | 472 | 472 | 4,000 |
2006/01/20 | 485 | 489 | 480 | 480 | 13,000 |
2006/01/19 | 480 | 480 | 478 | 478 | 3,000 |
2006/01/18 | 495 | 495 | 430 | 445 | 23,000 |
2006/01/17 | 509 | 509 | 485 | 495 | 58,000 |
2006/01/16 | 520 | 520 | 510 | 510 | 11,000 |
2006/01/13 | 495 | 510 | 495 | 510 | 5,000 |
2006/01/12 | 485 | 485 | 485 | 485 | 4,000 |
2006/01/11 | 479 | 479 | 479 | 479 | 1,000 |
2006/01/10 | 479 | 479 | 479 | 479 | 1,000 |
2006/01/05 | 474 | 474 | 474 | 474 | 2,000 |
2006/01/04 | 469 | 469 | 469 | 469 | 1,000 |