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 |
---|---|---|---|---|---|
2016/12/30 | 442 | 445 | 442 | 444 | 600 |
2016/12/29 | 431 | 438 | 431 | 438 | 700 |
2016/12/28 | 428 | 430 | 428 | 429 | 300 |
2016/12/27 | 425 | 426 | 425 | 426 | 900 |
2016/12/26 | 430 | 430 | 429 | 429 | 13,000 |
2016/12/22 | 441 | 441 | 434 | 438 | 3,100 |
2016/12/21 | 443 | 450 | 440 | 445 | 3,400 |
2016/12/20 | 442 | 442 | 442 | 442 | 500 |
2016/12/16 | 437 | 437 | 437 | 437 | 600 |
2016/12/15 | 425 | 433 | 425 | 433 | 1,900 |
2016/12/14 | 431 | 431 | 428 | 428 | 9,700 |
2016/12/13 | 444 | 444 | 432 | 439 | 4,900 |
2016/12/12 | 434 | 437 | 434 | 437 | 300 |
2016/12/09 | 434 | 434 | 434 | 434 | 200 |
2016/12/08 | 438 | 440 | 423 | 423 | 2,100 |
2016/12/07 | 433 | 434 | 432 | 432 | 1,200 |
2016/12/05 | 431 | 431 | 430 | 430 | 1,300 |
2016/12/02 | 433 | 433 | 429 | 431 | 1,200 |
2016/12/01 | 443 | 443 | 432 | 433 | 2,900 |
2016/11/30 | 430 | 436 | 429 | 436 | 3,500 |
2016/11/29 | 430 | 430 | 430 | 430 | 300 |
2016/11/28 | 434 | 435 | 430 | 430 | 1,000 |
2016/11/25 | 431 | 432 | 431 | 432 | 5,800 |
2016/11/24 | 441 | 443 | 432 | 435 | 9,800 |
2016/11/22 | 440 | 440 | 440 | 440 | 100 |
2016/11/21 | 445 | 445 | 445 | 445 | 200 |
2016/11/18 | 439 | 439 | 427 | 431 | 9,500 |
2016/11/17 | 443 | 443 | 443 | 443 | 100 |
2016/11/16 | 450 | 450 | 441 | 441 | 400 |
2016/11/15 | 451 | 451 | 442 | 442 | 800 |
2016/11/14 | 465 | 465 | 455 | 455 | 6,100 |
2016/11/11 | 446 | 460 | 446 | 460 | 1,000 |
2016/11/08 | 450 | 450 | 438 | 438 | 1,900 |
2016/11/07 | 450 | 450 | 450 | 450 | 500 |
2016/11/04 | 445 | 445 | 445 | 445 | 500 |
2016/11/01 | 465 | 465 | 450 | 450 | 2,600 |
2016/10/31 | 464 | 464 | 456 | 456 | 2,300 |
2016/10/27 | 437 | 440 | 437 | 440 | 300 |
2016/10/26 | 434 | 434 | 434 | 434 | 100 |
2016/10/25 | 458 | 458 | 430 | 435 | 6,800 |
2016/10/24 | 428 | 450 | 428 | 450 | 700 |
2016/10/21 | 436 | 436 | 436 | 436 | 800 |
2016/10/20 | 436 | 436 | 436 | 436 | 500 |
2016/10/19 | 436 | 436 | 435 | 435 | 300 |
2016/10/14 | 452 | 452 | 444 | 444 | 6,700 |
2016/10/13 | 433 | 440 | 432 | 440 | 1,200 |
2016/10/12 | 438 | 438 | 430 | 430 | 2,900 |
2016/10/07 | 432 | 432 | 432 | 432 | 700 |
2016/10/06 | 432 | 432 | 432 | 432 | 1,300 |
2016/10/05 | 428 | 430 | 428 | 430 | 200 |
2016/10/04 | 431 | 431 | 431 | 431 | 600 |
2016/10/03 | 443 | 444 | 442 | 442 | 2,300 |
2016/09/30 | 435 | 435 | 430 | 430 | 1,100 |
2016/09/29 | 436 | 436 | 436 | 436 | 100 |
2016/09/28 | 429 | 429 | 428 | 429 | 300 |
2016/09/26 | 429 | 429 | 429 | 429 | 4,600 |
2016/09/23 | 428 | 435 | 428 | 435 | 1,900 |
2016/09/21 | 432 | 432 | 426 | 426 | 700 |
2016/09/20 | 425 | 432 | 425 | 432 | 400 |
2016/09/15 | 419 | 425 | 417 | 425 | 500 |
2016/09/14 | 424 | 424 | 420 | 424 | 6,800 |
2016/09/13 | 432 | 435 | 430 | 432 | 3,700 |
2016/09/12 | 430 | 430 | 430 | 430 | 200 |
2016/09/09 | 427 | 427 | 427 | 427 | 200 |
2016/09/08 | 427 | 427 | 427 | 427 | 200 |
2016/09/07 | 425 | 426 | 425 | 426 | 1,100 |
2016/09/01 | 423 | 423 | 423 | 423 | 1,800 |
2016/08/31 | 422 | 425 | 417 | 425 | 2,600 |
2016/08/30 | 419 | 430 | 419 | 430 | 1,300 |
2016/08/29 | 436 | 440 | 411 | 416 | 3,400 |
2016/08/25 | 453 | 454 | 429 | 436 | 5,800 |
2016/08/24 | 440 | 444 | 435 | 439 | 1,600 |
2016/08/18 | 428 | 428 | 428 | 428 | 100 |
2016/08/16 | 432 | 432 | 432 | 432 | 100 |
2016/08/15 | 448 | 448 | 432 | 432 | 7,200 |
2016/08/12 | 446 | 446 | 437 | 437 | 3,800 |
2016/08/10 | 446 | 446 | 446 | 446 | 200 |
2016/08/09 | 446 | 447 | 442 | 442 | 500 |
2016/08/08 | 430 | 445 | 427 | 445 | 1,700 |
2016/08/05 | 428 | 428 | 427 | 427 | 300 |
2016/08/04 | 426 | 426 | 426 | 426 | 100 |
2016/08/02 | 448 | 448 | 448 | 448 | 1,300 |
2016/08/01 | 434 | 439 | 434 | 434 | 700 |
2016/07/28 | 421 | 421 | 421 | 421 | 200 |
2016/07/26 | 409 | 409 | 409 | 409 | 100 |
2016/07/25 | 438 | 439 | 417 | 417 | 16,200 |
2016/07/22 | 428 | 430 | 425 | 425 | 1,900 |
2016/07/21 | 426 | 426 | 415 | 415 | 1,600 |
2016/07/20 | 417 | 420 | 417 | 420 | 600 |
2016/07/14 | 438 | 438 | 393 | 401 | 42,600 |
2016/07/13 | 424 | 424 | 418 | 421 | 6,900 |
2016/07/12 | 416 | 418 | 413 | 418 | 6,100 |
2016/07/11 | 410 | 416 | 407 | 416 | 4,300 |
2016/07/08 | 402 | 419 | 401 | 412 | 4,700 |
2016/07/07 | 415 | 415 | 404 | 406 | 3,700 |
2016/07/06 | 406 | 420 | 404 | 420 | 2,600 |
2016/07/05 | 406 | 430 | 404 | 404 | 4,700 |
2016/07/04 | 405 | 405 | 405 | 405 | 400 |
2016/07/01 | 411 | 411 | 411 | 411 | 2,000 |
2016/06/30 | 419 | 419 | 419 | 419 | 100 |
2016/06/28 | 399 | 420 | 398 | 420 | 600 |
2016/06/27 | 399 | 399 | 399 | 399 | 4,900 |
2016/06/24 | 415 | 415 | 392 | 392 | 4,700 |
2016/06/23 | 404 | 416 | 404 | 416 | 1,500 |
2016/06/22 | 400 | 400 | 400 | 400 | 100 |
2016/06/21 | 395 | 403 | 395 | 403 | 800 |
2016/06/15 | 395 | 396 | 395 | 396 | 500 |
2016/06/14 | 404 | 404 | 404 | 404 | 7,400 |
2016/06/13 | 403 | 408 | 403 | 408 | 1,200 |
2016/06/10 | 402 | 402 | 401 | 402 | 1,600 |
2016/06/09 | 402 | 402 | 401 | 401 | 2,500 |
2016/06/08 | 402 | 402 | 401 | 401 | 1,100 |
2016/06/07 | 406 | 406 | 401 | 401 | 600 |
2016/06/01 | 405 | 405 | 405 | 405 | 2,200 |
2016/05/30 | 393 | 393 | 393 | 393 | 100 |
2016/05/27 | 400 | 400 | 400 | 400 | 800 |
2016/05/25 | 408 | 408 | 400 | 400 | 5,100 |
2016/05/24 | 400 | 401 | 400 | 400 | 2,000 |
2016/05/23 | 399 | 401 | 399 | 401 | 300 |
2016/05/18 | 397 | 397 | 397 | 397 | 100 |
2016/05/17 | 389 | 389 | 389 | 389 | 300 |
2016/05/16 | 399 | 399 | 391 | 391 | 7,300 |
2016/05/13 | 402 | 404 | 400 | 404 | 1,500 |
2016/05/12 | 401 | 403 | 401 | 402 | 1,400 |
2016/05/11 | 402 | 403 | 402 | 403 | 1,600 |
2016/05/10 | 401 | 401 | 400 | 400 | 2,500 |
2016/05/02 | 401 | 401 | 400 | 400 | 2,200 |
2016/04/28 | 402 | 402 | 401 | 401 | 500 |
2016/04/27 | 406 | 406 | 401 | 401 | 600 |
2016/04/25 | 412 | 412 | 412 | 412 | 4,900 |
2016/04/22 | 390 | 402 | 390 | 400 | 4,600 |
2016/04/21 | 387 | 388 | 387 | 388 | 300 |
2016/04/20 | 390 | 393 | 389 | 389 | 1,300 |
2016/04/18 | 389 | 390 | 389 | 390 | 800 |
2016/04/15 | 388 | 393 | 388 | 388 | 900 |
2016/04/14 | 403 | 404 | 386 | 400 | 13,800 |
2016/04/13 | 409 | 485 | 400 | 404 | 32,600 |
2016/04/12 | 403 | 405 | 403 | 405 | 1,200 |
2016/04/11 | 402 | 403 | 402 | 403 | 400 |
2016/04/08 | 401 | 401 | 401 | 401 | 1,000 |
2016/04/07 | 401 | 405 | 400 | 401 | 1,300 |
2016/04/06 | 400 | 400 | 400 | 400 | 300 |
2016/04/05 | 400 | 400 | 400 | 400 | 300 |
2016/04/01 | 418 | 418 | 402 | 402 | 3,400 |
2016/03/31 | 409 | 410 | 409 | 410 | 300 |
2016/03/28 | 405 | 405 | 405 | 405 | 500 |
2016/03/25 | 419 | 419 | 406 | 406 | 5,100 |
2016/03/24 | 406 | 412 | 406 | 412 | 400 |
2016/03/23 | 410 | 410 | 401 | 403 | 500 |
2016/03/22 | 409 | 410 | 403 | 403 | 600 |
2016/03/18 | 405 | 413 | 405 | 413 | 1,100 |
2016/03/17 | 406 | 413 | 405 | 413 | 1,500 |
2016/03/16 | 410 | 410 | 404 | 405 | 1,400 |
2016/03/15 | 407 | 407 | 404 | 404 | 1,800 |
2016/03/14 | 433 | 433 | 433 | 433 | 6,900 |
2016/03/11 | 403 | 416 | 401 | 416 | 1,700 |
2016/03/10 | 400 | 406 | 400 | 406 | 1,200 |
2016/03/09 | 407 | 415 | 402 | 408 | 1,400 |
2016/03/08 | 405 | 405 | 400 | 400 | 200 |
2016/03/07 | 400 | 401 | 397 | 397 | 900 |
2016/03/03 | 400 | 400 | 398 | 398 | 800 |
2016/03/02 | 408 | 408 | 408 | 408 | 100 |
2016/03/01 | 402 | 402 | 402 | 402 | 2,100 |
2016/02/29 | 397 | 397 | 394 | 394 | 600 |
2016/02/26 | 398 | 398 | 398 | 398 | 600 |
2016/02/25 | 398 | 398 | 398 | 398 | 5,100 |
2016/02/24 | 386 | 391 | 386 | 391 | 600 |
2016/02/23 | 380 | 380 | 380 | 380 | 100 |
2016/02/19 | 372 | 372 | 372 | 372 | 400 |
2016/02/18 | 371 | 371 | 369 | 369 | 300 |
2016/02/17 | 366 | 366 | 366 | 366 | 1,800 |
2016/02/16 | 366 | 374 | 366 | 374 | 2,100 |
2016/02/15 | 387 | 388 | 366 | 366 | 12,700 |
2016/02/12 | 401 | 401 | 387 | 389 | 3,900 |
2016/02/10 | 401 | 401 | 401 | 401 | 200 |
2016/02/09 | 402 | 403 | 398 | 398 | 1,600 |
2016/02/08 | 402 | 402 | 402 | 402 | 1,000 |
2016/02/05 | 401 | 401 | 401 | 401 | 300 |
2016/02/04 | 401 | 401 | 401 | 401 | 100 |
2016/02/03 | 402 | 402 | 402 | 402 | 500 |
2016/02/02 | 405 | 405 | 405 | 405 | 900 |
2016/02/01 | 416 | 416 | 410 | 410 | 6,300 |
2016/01/29 | 404 | 415 | 404 | 411 | 800 |
2016/01/28 | 403 | 403 | 403 | 403 | 500 |
2016/01/27 | 414 | 414 | 403 | 411 | 1,800 |
2016/01/25 | 419 | 419 | 410 | 410 | 5,000 |
2016/01/22 | 405 | 417 | 405 | 417 | 600 |
2016/01/21 | 405 | 405 | 405 | 405 | 200 |
2016/01/20 | 405 | 405 | 405 | 405 | 200 |
2016/01/19 | 405 | 406 | 405 | 405 | 1,200 |
2016/01/18 | 411 | 411 | 408 | 408 | 1,100 |
2016/01/15 | 411 | 411 | 411 | 411 | 400 |
2016/01/14 | 414 | 414 | 410 | 410 | 7,000 |
2016/01/13 | 417 | 430 | 415 | 422 | 4,100 |
2016/01/12 | 420 | 420 | 416 | 416 | 300 |
2016/01/08 | 415 | 415 | 414 | 415 | 2,200 |
2016/01/06 | 418 | 419 | 416 | 418 | 3,200 |
2016/01/05 | 415 | 418 | 415 | 418 | 2,400 |
2016/01/04 | 427 | 427 | 427 | 427 | 2,100 |