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 |
---|---|---|---|---|---|
2017/12/29 | 514 | 515 | 502 | 502 | 1,700 |
2017/12/26 | 506 | 506 | 506 | 506 | 100 |
2017/12/25 | 516 | 516 | 516 | 516 | 10,400 |
2017/12/22 | 508 | 514 | 506 | 506 | 2,200 |
2017/12/21 | 504 | 504 | 504 | 504 | 100 |
2017/12/20 | 506 | 506 | 498 | 498 | 500 |
2017/12/19 | 505 | 505 | 501 | 501 | 1,500 |
2017/12/18 | 504 | 505 | 504 | 505 | 1,000 |
2017/12/15 | 504 | 504 | 495 | 495 | 2,400 |
2017/12/14 | 511 | 511 | 509 | 509 | 6,000 |
2017/12/13 | 508 | 526 | 500 | 517 | 3,900 |
2017/12/12 | 505 | 505 | 505 | 505 | 600 |
2017/12/11 | 511 | 511 | 495 | 505 | 6,900 |
2017/12/08 | 510 | 520 | 501 | 504 | 2,200 |
2017/12/06 | 501 | 501 | 501 | 501 | 300 |
2017/12/01 | 505 | 505 | 505 | 505 | 1,500 |
2017/11/30 | 497 | 497 | 497 | 497 | 100 |
2017/11/29 | 497 | 497 | 497 | 497 | 500 |
2017/11/27 | 505 | 505 | 505 | 505 | 4,100 |
2017/11/24 | 489 | 491 | 489 | 491 | 600 |
2017/11/22 | 493 | 493 | 493 | 493 | 200 |
2017/11/17 | 495 | 495 | 490 | 490 | 600 |
2017/11/16 | 493 | 495 | 493 | 495 | 2,400 |
2017/11/15 | 499 | 503 | 499 | 503 | 400 |
2017/11/14 | 495 | 495 | 494 | 495 | 10,000 |
2017/11/13 | 491 | 494 | 491 | 493 | 1,100 |
2017/11/10 | 490 | 490 | 487 | 487 | 500 |
2017/11/09 | 488 | 488 | 487 | 487 | 500 |
2017/11/08 | 476 | 483 | 476 | 483 | 700 |
2017/11/07 | 497 | 497 | 464 | 475 | 3,700 |
2017/11/06 | 497 | 497 | 494 | 494 | 500 |
2017/11/02 | 497 | 497 | 497 | 497 | 100 |
2017/11/01 | 505 | 505 | 500 | 500 | 1,700 |
2017/10/31 | 500 | 507 | 500 | 507 | 700 |
2017/10/30 | 495 | 495 | 495 | 495 | 1,000 |
2017/10/25 | 498 | 498 | 498 | 498 | 4,000 |
2017/10/24 | 498 | 500 | 498 | 500 | 1,400 |
2017/10/23 | 488 | 498 | 488 | 498 | 400 |
2017/10/19 | 496 | 496 | 490 | 490 | 2,700 |
2017/10/18 | 499 | 499 | 499 | 499 | 400 |
2017/10/17 | 495 | 495 | 495 | 495 | 100 |
2017/10/16 | 505 | 505 | 495 | 495 | 7,100 |
2017/10/13 | 508 | 508 | 498 | 500 | 1,600 |
2017/10/12 | 499 | 501 | 499 | 501 | 6,500 |
2017/10/11 | 496 | 496 | 496 | 496 | 200 |
2017/10/10 | 504 | 504 | 496 | 496 | 3,500 |
2017/10/02 | 501 | 501 | 501 | 501 | 1,700 |
2017/09/29 | 502 | 502 | 500 | 501 | 1,000 |
2017/09/28 | 497 | 497 | 497 | 497 | 100 |
2017/09/27 | 487 | 490 | 486 | 489 | 1,100 |
2017/09/26 | 497 | 497 | 494 | 494 | 400 |
2017/09/25 | 505 | 505 | 485 | 492 | 5,500 |
2017/09/22 | 504 | 505 | 504 | 505 | 1,000 |
2017/09/21 | 503 | 504 | 503 | 504 | 600 |
2017/09/20 | 500 | 500 | 500 | 500 | 300 |
2017/09/14 | 493 | 494 | 493 | 494 | 5,800 |
2017/09/13 | 505 | 505 | 495 | 503 | 5,900 |
2017/09/12 | 501 | 505 | 501 | 505 | 2,200 |
2017/09/11 | 498 | 500 | 498 | 498 | 2,800 |
2017/09/01 | 503 | 503 | 498 | 498 | 1,600 |
2017/08/31 | 504 | 504 | 504 | 504 | 100 |
2017/08/30 | 495 | 499 | 495 | 499 | 500 |
2017/08/29 | 490 | 491 | 490 | 491 | 400 |
2017/08/28 | 492 | 492 | 491 | 491 | 800 |
2017/08/25 | 503 | 503 | 499 | 500 | 4,600 |
2017/08/24 | 495 | 500 | 495 | 500 | 800 |
2017/08/23 | 490 | 495 | 490 | 495 | 1,800 |
2017/08/22 | 500 | 500 | 500 | 500 | 700 |
2017/08/21 | 502 | 502 | 502 | 502 | 200 |
2017/08/18 | 502 | 502 | 502 | 502 | 500 |
2017/08/17 | 500 | 500 | 483 | 500 | 5,800 |
2017/08/16 | 510 | 513 | 510 | 510 | 1,600 |
2017/08/15 | 520 | 520 | 500 | 520 | 4,600 |
2017/08/14 | 531 | 531 | 520 | 520 | 7,600 |
2017/08/10 | 519 | 532 | 516 | 532 | 3,600 |
2017/08/09 | 520 | 520 | 518 | 520 | 3,600 |
2017/08/07 | 516 | 520 | 516 | 520 | 200 |
2017/08/04 | 519 | 519 | 516 | 516 | 300 |
2017/08/03 | 520 | 520 | 519 | 519 | 400 |
2017/08/02 | 517 | 523 | 517 | 523 | 3,500 |
2017/08/01 | 524 | 525 | 515 | 515 | 6,500 |
2017/07/31 | 515 | 515 | 508 | 514 | 3,000 |
2017/07/28 | 505 | 505 | 505 | 505 | 300 |
2017/07/27 | 505 | 505 | 505 | 505 | 300 |
2017/07/26 | 520 | 520 | 520 | 520 | 100 |
2017/07/25 | 520 | 520 | 520 | 520 | 13,300 |
2017/07/24 | 512 | 520 | 512 | 520 | 1,900 |
2017/07/20 | 510 | 510 | 510 | 510 | 2,000 |
2017/07/19 | 507 | 510 | 507 | 510 | 1,700 |
2017/07/18 | 510 | 510 | 506 | 507 | 2,600 |
2017/07/14 | 514 | 514 | 510 | 510 | 35,900 |
2017/07/13 | 510 | 515 | 507 | 514 | 9,100 |
2017/07/12 | 508 | 508 | 508 | 508 | 1,300 |
2017/07/11 | 502 | 510 | 501 | 510 | 4,200 |
2017/07/10 | 505 | 505 | 500 | 505 | 10,100 |
2017/07/07 | 508 | 508 | 500 | 508 | 6,800 |
2017/07/06 | 501 | 503 | 500 | 503 | 6,400 |
2017/07/05 | 495 | 500 | 495 | 500 | 6,800 |
2017/07/04 | 495 | 495 | 491 | 491 | 300 |
2017/07/03 | 499 | 499 | 490 | 490 | 4,700 |
2017/06/30 | 497 | 497 | 497 | 497 | 100 |
2017/06/29 | 498 | 498 | 497 | 497 | 500 |
2017/06/28 | 499 | 499 | 499 | 499 | 100 |
2017/06/27 | 499 | 500 | 499 | 500 | 400 |
2017/06/26 | 510 | 510 | 500 | 500 | 4,500 |
2017/06/23 | 496 | 497 | 496 | 497 | 400 |
2017/06/22 | 492 | 492 | 491 | 492 | 2,000 |
2017/06/21 | 491 | 492 | 491 | 492 | 200 |
2017/06/20 | 494 | 494 | 490 | 490 | 300 |
2017/06/19 | 495 | 495 | 495 | 495 | 100 |
2017/06/16 | 489 | 489 | 489 | 489 | 100 |
2017/06/14 | 505 | 505 | 489 | 489 | 6,500 |
2017/06/13 | 494 | 500 | 485 | 500 | 3,500 |
2017/06/12 | 484 | 486 | 484 | 486 | 1,100 |
2017/06/09 | 485 | 485 | 482 | 482 | 700 |
2017/06/08 | 484 | 488 | 480 | 484 | 3,800 |
2017/06/07 | 486 | 492 | 480 | 483 | 4,700 |
2017/06/05 | 482 | 482 | 475 | 475 | 1,100 |
2017/06/02 | 477 | 482 | 477 | 482 | 700 |
2017/06/01 | 490 | 490 | 490 | 490 | 1,600 |
2017/05/31 | 480 | 480 | 480 | 480 | 700 |
2017/05/30 | 476 | 476 | 476 | 476 | 1,300 |
2017/05/29 | 483 | 483 | 483 | 483 | 100 |
2017/05/26 | 472 | 473 | 472 | 473 | 600 |
2017/05/25 | 475 | 475 | 472 | 472 | 4,300 |
2017/05/24 | 473 | 473 | 471 | 472 | 500 |
2017/05/23 | 475 | 475 | 475 | 475 | 400 |
2017/05/22 | 473 | 473 | 472 | 472 | 600 |
2017/05/18 | 470 | 470 | 470 | 470 | 500 |
2017/05/17 | 470 | 470 | 470 | 470 | 100 |
2017/05/15 | 467 | 468 | 467 | 467 | 6,400 |
2017/05/12 | 480 | 483 | 476 | 483 | 1,300 |
2017/05/11 | 479 | 480 | 473 | 473 | 3,200 |
2017/05/10 | 474 | 474 | 474 | 474 | 600 |
2017/05/08 | 465 | 465 | 465 | 465 | 2,000 |
2017/05/01 | 471 | 471 | 471 | 471 | 1,600 |
2017/04/28 | 480 | 480 | 480 | 480 | 100 |
2017/04/27 | 471 | 482 | 471 | 471 | 2,500 |
2017/04/26 | 471 | 471 | 471 | 471 | 200 |
2017/04/25 | 479 | 479 | 463 | 464 | 4,300 |
2017/04/24 | 465 | 465 | 465 | 465 | 1,500 |
2017/04/21 | 471 | 471 | 465 | 465 | 1,200 |
2017/04/20 | 466 | 468 | 460 | 468 | 1,200 |
2017/04/14 | 490 | 490 | 456 | 456 | 6,300 |
2017/04/13 | 460 | 474 | 460 | 474 | 700 |
2017/04/12 | 466 | 466 | 462 | 462 | 1,100 |
2017/04/11 | 465 | 466 | 462 | 462 | 1,600 |
2017/04/10 | 459 | 459 | 459 | 459 | 100 |
2017/04/05 | 450 | 450 | 450 | 450 | 200 |
2017/04/04 | 465 | 467 | 450 | 451 | 2,700 |
2017/04/03 | 454 | 454 | 454 | 454 | 1,700 |
2017/03/31 | 435 | 440 | 435 | 440 | 700 |
2017/03/30 | 440 | 440 | 440 | 440 | 600 |
2017/03/29 | 448 | 448 | 448 | 448 | 500 |
2017/03/28 | 451 | 458 | 448 | 458 | 900 |
2017/03/27 | 479 | 485 | 459 | 459 | 7,100 |
2017/03/24 | 468 | 468 | 465 | 465 | 300 |
2017/03/23 | 468 | 468 | 468 | 468 | 200 |
2017/03/22 | 460 | 460 | 460 | 460 | 100 |
2017/03/21 | 452 | 456 | 452 | 456 | 800 |
2017/03/17 | 446 | 459 | 446 | 459 | 600 |
2017/03/16 | 443 | 443 | 443 | 443 | 100 |
2017/03/15 | 443 | 459 | 443 | 443 | 1,200 |
2017/03/14 | 472 | 482 | 451 | 451 | 9,500 |
2017/03/13 | 457 | 462 | 445 | 453 | 2,500 |
2017/03/10 | 459 | 459 | 456 | 456 | 400 |
2017/03/09 | 456 | 456 | 456 | 456 | 100 |
2017/03/08 | 450 | 450 | 445 | 445 | 1,700 |
2017/03/07 | 445 | 445 | 445 | 445 | 200 |
2017/03/06 | 441 | 449 | 441 | 449 | 200 |
2017/03/01 | 448 | 448 | 436 | 444 | 2,900 |
2017/02/28 | 446 | 448 | 444 | 448 | 1,500 |
2017/02/27 | 448 | 448 | 441 | 441 | 4,800 |
2017/02/24 | 440 | 444 | 440 | 444 | 400 |
2017/02/23 | 433 | 441 | 433 | 441 | 700 |
2017/02/22 | 431 | 431 | 431 | 431 | 100 |
2017/02/21 | 427 | 435 | 426 | 435 | 6,100 |
2017/02/20 | 432 | 432 | 432 | 432 | 700 |
2017/02/17 | 437 | 437 | 435 | 435 | 600 |
2017/02/16 | 438 | 438 | 437 | 437 | 200 |
2017/02/15 | 441 | 441 | 441 | 441 | 100 |
2017/02/14 | 460 | 462 | 445 | 449 | 6,900 |
2017/02/13 | 445 | 455 | 445 | 455 | 1,800 |
2017/02/10 | 445 | 445 | 445 | 445 | 400 |
2017/02/09 | 443 | 443 | 443 | 443 | 400 |
2017/02/08 | 440 | 440 | 440 | 440 | 1,200 |
2017/02/07 | 440 | 440 | 440 | 440 | 500 |
2017/02/03 | 440 | 440 | 440 | 440 | 300 |
2017/02/01 | 448 | 448 | 448 | 448 | 2,400 |
2017/01/31 | 436 | 442 | 436 | 442 | 400 |
2017/01/30 | 436 | 440 | 435 | 435 | 2,200 |
2017/01/27 | 434 | 435 | 434 | 435 | 1,100 |
2017/01/26 | 433 | 434 | 433 | 434 | 1,100 |
2017/01/25 | 439 | 439 | 433 | 433 | 5,200 |
2017/01/24 | 439 | 439 | 438 | 439 | 800 |
2017/01/23 | 439 | 439 | 439 | 439 | 100 |
2017/01/20 | 434 | 434 | 434 | 434 | 100 |
2017/01/19 | 434 | 434 | 434 | 434 | 400 |
2017/01/17 | 434 | 434 | 434 | 434 | 100 |
2017/01/16 | 437 | 440 | 435 | 435 | 7,700 |
2017/01/13 | 450 | 450 | 445 | 445 | 1,300 |
2017/01/12 | 440 | 448 | 440 | 448 | 900 |
2017/01/10 | 445 | 445 | 440 | 440 | 1,700 |
2017/01/06 | 453 | 453 | 445 | 445 | 600 |
2017/01/05 | 441 | 449 | 441 | 446 | 300 |
2017/01/04 | 440 | 440 | 434 | 435 | 2,800 |