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 |
|---|---|---|---|---|---|
| 2008/12/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/12/26 | 349 | 349 | 349 | 349 | 2,000 |
| 2008/12/16 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/12/15 | 318 | 318 | 318 | 318 | 9,000 |
| 2008/12/11 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/12/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/12/01 | 278 | 279 | 278 | 279 | 3,000 |
| 2008/11/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/11/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/11/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/14 | 295 | 295 | 295 | 295 | 12,000 |
| 2008/11/13 | 282 | 285 | 282 | 285 | 2,000 |
| 2008/11/11 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/11/10 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/11/06 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/11/04 | 298 | 298 | 264 | 264 | 3,000 |
| 2008/10/27 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/10/16 | 296 | 296 | 296 | 296 | 2,000 |
| 2008/10/15 | 286 | 286 | 286 | 286 | 10,000 |
| 2008/10/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/10/09 | 224 | 224 | 220 | 220 | 2,000 |
| 2008/10/03 | 265 | 265 | 265 | 265 | 6,000 |
| 2008/10/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/01 | 330 | 330 | 330 | 330 | 5,000 |
| 2008/09/25 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/09/16 | 318 | 318 | 318 | 318 | 11,000 |
| 2008/09/12 | 295 | 305 | 295 | 305 | 3,000 |
| 2008/09/11 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/09/01 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/08/22 | 302 | 302 | 302 | 302 | 3,000 |
| 2008/08/14 | 337 | 337 | 337 | 337 | 10,000 |
| 2008/08/06 | 309 | 310 | 309 | 310 | 3,000 |
| 2008/08/01 | 309 | 309 | 309 | 309 | 2,000 |
| 2008/07/30 | 304 | 310 | 304 | 310 | 6,000 |
| 2008/07/23 | 284 | 284 | 284 | 284 | 3,000 |
| 2008/07/17 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/07/16 | 284 | 299 | 284 | 299 | 5,000 |
| 2008/07/14 | 330 | 330 | 330 | 330 | 36,000 |
| 2008/07/11 | 297 | 317 | 297 | 317 | 2,000 |
| 2008/07/01 | 321 | 321 | 321 | 321 | 2,000 |
| 2008/06/30 | 322 | 322 | 322 | 322 | 3,000 |
| 2008/06/27 | 310 | 322 | 310 | 322 | 2,000 |
| 2008/06/26 | 305 | 309 | 305 | 309 | 2,000 |
| 2008/06/25 | 305 | 305 | 304 | 304 | 8,000 |
| 2008/06/16 | 305 | 305 | 305 | 305 | 11,000 |
| 2008/06/13 | 300 | 305 | 300 | 305 | 6,000 |
| 2008/06/10 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/06/04 | 309 | 310 | 309 | 310 | 5,000 |
| 2008/06/02 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/05/30 | 300 | 301 | 300 | 301 | 2,000 |
| 2008/05/29 | 301 | 301 | 300 | 300 | 4,000 |
| 2008/05/27 | 282 | 282 | 282 | 282 | 2,000 |
| 2008/05/22 | 290 | 290 | 280 | 280 | 3,000 |
| 2008/05/20 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/05/15 | 301 | 306 | 301 | 306 | 2,000 |
| 2008/05/14 | 323 | 323 | 323 | 323 | 11,000 |
| 2008/05/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/05/12 | 295 | 305 | 295 | 300 | 4,000 |
| 2008/05/09 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/05/08 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/05/01 | 316 | 316 | 316 | 316 | 2,000 |
| 2008/04/30 | 309 | 316 | 309 | 316 | 2,000 |
| 2008/04/25 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/04/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/21 | 303 | 310 | 303 | 310 | 2,000 |
| 2008/04/14 | 333 | 343 | 333 | 333 | 14,000 |
| 2008/04/11 | 320 | 320 | 320 | 320 | 4,000 |
| 2008/04/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/03 | 315 | 315 | 310 | 310 | 2,000 |
| 2008/04/02 | 331 | 331 | 331 | 331 | 2,000 |
| 2008/04/01 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/03/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/25 | 322 | 322 | 320 | 320 | 8,000 |
| 2008/03/21 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/03/17 | 322 | 322 | 322 | 322 | 15,000 |
| 2008/03/14 | 302 | 309 | 302 | 309 | 16,000 |
| 2008/03/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/03/03 | 309 | 309 | 309 | 309 | 2,000 |
| 2008/02/28 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/02/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/02/19 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/02/13 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/02/12 | 290 | 290 | 280 | 280 | 3,000 |
| 2008/02/06 | 319 | 319 | 319 | 319 | 2,000 |
| 2008/01/31 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/01/25 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/01/18 | 329 | 329 | 329 | 329 | 5,000 |
| 2008/01/17 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/01/16 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/01/15 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/01/08 | 339 | 339 | 339 | 339 | 2,000 |
| 2008/01/07 | 350 | 350 | 350 | 350 | 3,000 |