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 |
---|---|---|---|---|---|
2015/12/30 | 424 | 424 | 416 | 420 | 2,700 |
2015/12/29 | 414 | 420 | 414 | 420 | 3,300 |
2015/12/28 | 424 | 424 | 411 | 413 | 1,800 |
2015/12/25 | 435 | 435 | 430 | 430 | 13,100 |
2015/12/24 | 420 | 426 | 420 | 424 | 2,900 |
2015/12/22 | 428 | 428 | 417 | 417 | 2,300 |
2015/12/21 | 420 | 420 | 420 | 420 | 1,500 |
2015/12/18 | 431 | 431 | 425 | 425 | 1,200 |
2015/12/17 | 416 | 432 | 416 | 432 | 5,200 |
2015/12/16 | 414 | 414 | 409 | 413 | 2,300 |
2015/12/14 | 420 | 426 | 414 | 414 | 9,100 |
2015/12/11 | 410 | 414 | 410 | 412 | 7,400 |
2015/12/10 | 412 | 412 | 405 | 405 | 3,200 |
2015/12/09 | 418 | 418 | 412 | 412 | 1,600 |
2015/12/08 | 418 | 423 | 418 | 418 | 1,600 |
2015/12/07 | 418 | 419 | 412 | 418 | 6,700 |
2015/12/04 | 418 | 423 | 418 | 418 | 500 |
2015/12/03 | 418 | 419 | 417 | 418 | 600 |
2015/12/02 | 421 | 421 | 421 | 421 | 500 |
2015/12/01 | 423 | 425 | 422 | 423 | 5,600 |
2015/11/30 | 424 | 426 | 424 | 424 | 1,300 |
2015/11/27 | 428 | 428 | 424 | 424 | 2,400 |
2015/11/25 | 432 | 432 | 432 | 432 | 4,700 |
2015/11/24 | 427 | 431 | 427 | 427 | 3,800 |
2015/11/20 | 427 | 427 | 427 | 427 | 400 |
2015/11/19 | 428 | 428 | 427 | 427 | 300 |
2015/11/18 | 429 | 429 | 423 | 423 | 1,100 |
2015/11/17 | 430 | 431 | 425 | 428 | 1,400 |
2015/11/16 | 437 | 437 | 424 | 427 | 7,200 |
2015/11/13 | 434 | 438 | 430 | 438 | 1,900 |
2015/11/12 | 434 | 437 | 433 | 434 | 1,300 |
2015/11/11 | 433 | 433 | 433 | 433 | 1,300 |
2015/11/10 | 431 | 431 | 431 | 431 | 200 |
2015/11/09 | 433 | 435 | 429 | 429 | 2,100 |
2015/11/06 | 430 | 430 | 430 | 430 | 100 |
2015/11/05 | 430 | 430 | 430 | 430 | 200 |
2015/11/04 | 430 | 430 | 430 | 430 | 200 |
2015/11/02 | 439 | 439 | 427 | 430 | 2,900 |
2015/10/30 | 431 | 433 | 431 | 431 | 400 |
2015/10/29 | 430 | 435 | 430 | 431 | 1,100 |
2015/10/28 | 429 | 429 | 429 | 429 | 200 |
2015/10/27 | 432 | 432 | 427 | 428 | 600 |
2015/10/26 | 439 | 439 | 432 | 432 | 4,700 |
2015/10/23 | 428 | 432 | 428 | 432 | 400 |
2015/10/22 | 428 | 428 | 428 | 428 | 300 |
2015/10/21 | 423 | 423 | 422 | 422 | 1,000 |
2015/10/20 | 430 | 430 | 424 | 424 | 1,400 |
2015/10/19 | 430 | 430 | 430 | 430 | 300 |
2015/10/15 | 422 | 430 | 422 | 430 | 200 |
2015/10/14 | 435 | 435 | 430 | 430 | 6,700 |
2015/10/13 | 429 | 430 | 428 | 430 | 2,500 |
2015/10/09 | 429 | 432 | 427 | 427 | 1,700 |
2015/10/08 | 426 | 426 | 426 | 426 | 100 |
2015/10/06 | 421 | 421 | 421 | 421 | 100 |
2015/10/02 | 418 | 421 | 418 | 421 | 700 |
2015/10/01 | 434 | 434 | 434 | 434 | 2,000 |
2015/09/30 | 425 | 434 | 425 | 425 | 1,600 |
2015/09/28 | 424 | 424 | 424 | 424 | 100 |
2015/09/25 | 439 | 439 | 435 | 435 | 4,600 |
2015/09/24 | 421 | 426 | 421 | 426 | 600 |
2015/09/18 | 426 | 426 | 426 | 426 | 300 |
2015/09/16 | 415 | 415 | 415 | 415 | 300 |
2015/09/15 | 416 | 419 | 416 | 419 | 200 |
2015/09/14 | 433 | 433 | 419 | 419 | 7,200 |
2015/09/11 | 425 | 426 | 423 | 425 | 1,900 |
2015/09/10 | 416 | 425 | 416 | 425 | 1,500 |
2015/09/09 | 420 | 420 | 415 | 415 | 1,200 |
2015/09/08 | 415 | 415 | 415 | 415 | 200 |
2015/09/07 | 415 | 415 | 415 | 415 | 100 |
2015/09/04 | 413 | 413 | 413 | 413 | 100 |
2015/09/03 | 416 | 416 | 416 | 416 | 100 |
2015/09/01 | 420 | 420 | 420 | 420 | 2,000 |
2015/08/31 | 410 | 410 | 410 | 410 | 400 |
2015/08/28 | 410 | 410 | 410 | 410 | 1,000 |
2015/08/26 | 405 | 405 | 400 | 400 | 1,000 |
2015/08/25 | 420 | 420 | 408 | 408 | 5,000 |
2015/08/24 | 412 | 419 | 412 | 412 | 1,600 |
2015/08/20 | 415 | 417 | 415 | 416 | 900 |
2015/08/19 | 422 | 422 | 413 | 413 | 500 |
2015/08/18 | 425 | 425 | 425 | 425 | 800 |
2015/08/17 | 425 | 425 | 425 | 425 | 2,300 |
2015/08/14 | 430 | 430 | 430 | 430 | 8,900 |
2015/08/13 | 422 | 426 | 422 | 426 | 1,200 |
2015/08/12 | 416 | 418 | 416 | 417 | 3,300 |
2015/08/11 | 417 | 419 | 417 | 418 | 2,500 |
2015/08/10 | 419 | 419 | 416 | 418 | 3,900 |
2015/08/07 | 424 | 424 | 422 | 422 | 300 |
2015/08/06 | 418 | 422 | 418 | 422 | 1,800 |
2015/08/05 | 419 | 419 | 419 | 419 | 200 |
2015/08/04 | 425 | 425 | 417 | 419 | 1,200 |
2015/08/03 | 432 | 434 | 418 | 425 | 3,400 |
2015/07/31 | 424 | 424 | 424 | 424 | 100 |
2015/07/30 | 415 | 420 | 414 | 420 | 1,300 |
2015/07/29 | 417 | 418 | 415 | 418 | 1,600 |
2015/07/28 | 417 | 417 | 415 | 417 | 2,400 |
2015/07/27 | 435 | 435 | 418 | 418 | 16,200 |
2015/07/24 | 424 | 424 | 422 | 422 | 900 |
2015/07/23 | 424 | 425 | 424 | 425 | 600 |
2015/07/22 | 423 | 424 | 422 | 424 | 800 |
2015/07/16 | 424 | 426 | 423 | 425 | 1,800 |
2015/07/15 | 420 | 424 | 420 | 423 | 1,200 |
2015/07/14 | 419 | 423 | 417 | 423 | 46,400 |
2015/07/13 | 423 | 427 | 421 | 427 | 12,800 |
2015/07/10 | 420 | 423 | 420 | 423 | 200 |
2015/07/09 | 420 | 420 | 416 | 416 | 3,400 |
2015/07/08 | 425 | 425 | 420 | 420 | 4,200 |
2015/07/07 | 424 | 425 | 424 | 425 | 5,700 |
2015/07/06 | 416 | 420 | 416 | 420 | 2,300 |
2015/07/03 | 423 | 423 | 423 | 423 | 100 |
2015/07/02 | 421 | 426 | 421 | 425 | 6,900 |
2015/07/01 | 415 | 426 | 415 | 426 | 13,100 |
2015/06/30 | 413 | 413 | 413 | 413 | 100 |
2015/06/29 | 417 | 417 | 412 | 412 | 300 |
2015/06/26 | 417 | 417 | 417 | 417 | 1,000 |
2015/06/25 | 417 | 417 | 417 | 417 | 4,700 |
2015/06/24 | 416 | 417 | 416 | 417 | 600 |
2015/06/23 | 417 | 417 | 412 | 417 | 1,100 |
2015/06/22 | 420 | 420 | 417 | 417 | 1,400 |
2015/06/18 | 419 | 419 | 419 | 419 | 400 |
2015/06/15 | 426 | 426 | 419 | 419 | 6,900 |
2015/06/12 | 425 | 427 | 423 | 425 | 4,900 |
2015/06/11 | 423 | 427 | 423 | 425 | 2,200 |
2015/06/10 | 420 | 424 | 420 | 424 | 1,000 |
2015/06/09 | 419 | 420 | 418 | 420 | 1,600 |
2015/06/08 | 415 | 415 | 415 | 415 | 300 |
2015/06/05 | 415 | 415 | 415 | 415 | 500 |
2015/06/04 | 415 | 415 | 415 | 415 | 400 |
2015/06/03 | 420 | 420 | 418 | 418 | 500 |
2015/06/02 | 420 | 420 | 420 | 420 | 200 |
2015/06/01 | 421 | 422 | 415 | 416 | 2,600 |
2015/05/29 | 415 | 416 | 415 | 416 | 3,600 |
2015/05/27 | 411 | 412 | 411 | 412 | 1,200 |
2015/05/25 | 425 | 425 | 412 | 415 | 5,800 |
2015/05/22 | 422 | 422 | 421 | 422 | 2,300 |
2015/05/21 | 420 | 421 | 420 | 421 | 500 |
2015/05/20 | 420 | 420 | 419 | 420 | 400 |
2015/05/19 | 420 | 420 | 417 | 417 | 200 |
2015/05/15 | 414 | 420 | 414 | 420 | 1,200 |
2015/05/14 | 425 | 425 | 417 | 417 | 7,300 |
2015/05/13 | 419 | 421 | 419 | 421 | 1,300 |
2015/05/12 | 417 | 421 | 417 | 420 | 800 |
2015/05/11 | 415 | 418 | 415 | 417 | 1,000 |
2015/05/08 | 413 | 413 | 410 | 412 | 2,500 |
2015/05/07 | 412 | 412 | 412 | 412 | 200 |
2015/05/01 | 417 | 417 | 410 | 410 | 2,500 |
2015/04/30 | 416 | 416 | 408 | 409 | 4,200 |
2015/04/28 | 415 | 416 | 408 | 416 | 5,000 |
2015/04/27 | 424 | 424 | 421 | 423 | 7,600 |
2015/04/24 | 419 | 420 | 414 | 414 | 1,600 |
2015/04/23 | 418 | 421 | 418 | 419 | 1,800 |
2015/04/22 | 415 | 416 | 415 | 416 | 200 |
2015/04/20 | 412 | 412 | 412 | 412 | 100 |
2015/04/17 | 413 | 413 | 413 | 413 | 100 |
2015/04/14 | 418 | 418 | 411 | 411 | 7,300 |
2015/04/13 | 415 | 425 | 415 | 425 | 3,300 |
2015/04/10 | 413 | 417 | 413 | 415 | 1,000 |
2015/04/09 | 415 | 418 | 412 | 412 | 1,800 |
2015/04/08 | 415 | 415 | 413 | 413 | 300 |
2015/04/07 | 414 | 414 | 413 | 413 | 300 |
2015/04/06 | 412 | 413 | 410 | 412 | 900 |
2015/04/03 | 414 | 414 | 410 | 412 | 1,400 |
2015/04/02 | 415 | 415 | 415 | 415 | 100 |
2015/04/01 | 420 | 420 | 420 | 420 | 2,000 |
2015/03/31 | 406 | 413 | 406 | 412 | 1,200 |
2015/03/30 | 409 | 412 | 409 | 411 | 800 |
2015/03/26 | 425 | 425 | 419 | 420 | 1,600 |
2015/03/25 | 427 | 427 | 420 | 425 | 5,000 |
2015/03/24 | 420 | 420 | 416 | 420 | 1,600 |
2015/03/23 | 414 | 421 | 414 | 420 | 2,200 |
2015/03/20 | 419 | 419 | 411 | 411 | 4,000 |
2015/03/19 | 418 | 418 | 418 | 418 | 1,100 |
2015/03/18 | 419 | 420 | 418 | 418 | 1,900 |
2015/03/17 | 425 | 425 | 422 | 422 | 200 |
2015/03/16 | 428 | 428 | 423 | 423 | 8,900 |
2015/03/13 | 419 | 425 | 419 | 423 | 3,400 |
2015/03/12 | 419 | 420 | 417 | 420 | 1,000 |
2015/03/11 | 421 | 421 | 416 | 416 | 1,500 |
2015/03/10 | 414 | 415 | 414 | 415 | 1,200 |
2015/03/09 | 415 | 415 | 412 | 412 | 200 |
2015/03/06 | 415 | 415 | 415 | 415 | 2,000 |
2015/03/05 | 418 | 418 | 418 | 418 | 2,000 |
2015/03/04 | 412 | 418 | 410 | 418 | 4,300 |
2015/03/03 | 420 | 420 | 414 | 414 | 600 |
2015/03/02 | 428 | 428 | 421 | 421 | 3,100 |
2015/02/27 | 421 | 421 | 421 | 421 | 500 |
2015/02/26 | 425 | 426 | 421 | 426 | 1,200 |
2015/02/25 | 428 | 428 | 426 | 426 | 5,900 |
2015/02/24 | 420 | 421 | 420 | 421 | 500 |
2015/02/23 | 418 | 424 | 418 | 421 | 1,900 |
2015/02/20 | 420 | 420 | 417 | 417 | 200 |
2015/02/19 | 416 | 418 | 415 | 415 | 700 |
2015/02/18 | 419 | 419 | 419 | 419 | 400 |
2015/02/17 | 423 | 423 | 423 | 423 | 500 |
2015/02/16 | 425 | 425 | 425 | 425 | 7,100 |
2015/02/13 | 413 | 418 | 413 | 418 | 1,600 |
2015/02/12 | 417 | 419 | 414 | 415 | 2,000 |
2015/02/10 | 413 | 415 | 413 | 414 | 1,100 |
2015/02/09 | 410 | 411 | 410 | 411 | 200 |
2015/02/06 | 407 | 407 | 407 | 407 | 100 |
2015/02/05 | 411 | 411 | 410 | 410 | 400 |
2015/02/04 | 411 | 411 | 411 | 411 | 100 |
2015/02/03 | 416 | 416 | 404 | 414 | 1,400 |
2015/02/02 | 419 | 419 | 415 | 415 | 2,500 |
2015/01/30 | 410 | 414 | 410 | 412 | 2,000 |
2015/01/29 | 410 | 410 | 410 | 410 | 100 |
2015/01/28 | 407 | 416 | 407 | 416 | 1,200 |
2015/01/27 | 416 | 418 | 405 | 410 | 4,300 |
2015/01/26 | 425 | 426 | 415 | 426 | 8,900 |
2015/01/23 | 415 | 417 | 415 | 415 | 800 |
2015/01/20 | 410 | 410 | 410 | 410 | 100 |
2015/01/19 | 410 | 410 | 410 | 410 | 500 |
2015/01/16 | 422 | 423 | 420 | 420 | 600 |
2015/01/15 | 419 | 419 | 412 | 412 | 400 |
2015/01/14 | 422 | 422 | 417 | 417 | 7,800 |
2015/01/13 | 420 | 425 | 420 | 425 | 4,300 |
2015/01/09 | 419 | 420 | 418 | 420 | 400 |
2015/01/08 | 418 | 422 | 417 | 422 | 1,800 |
2015/01/06 | 410 | 411 | 410 | 411 | 3,100 |
2015/01/05 | 423 | 423 | 415 | 415 | 3,200 |