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 |
---|---|---|---|---|---|
2018/12/28 | 418 | 419 | 415 | 419 | 900 |
2018/12/27 | 421 | 422 | 414 | 422 | 3,400 |
2018/12/26 | 417 | 417 | 411 | 416 | 1,500 |
2018/12/25 | 446 | 446 | 410 | 416 | 15,600 |
2018/12/21 | 457 | 462 | 419 | 438 | 10,100 |
2018/12/20 | 457 | 465 | 451 | 453 | 2,900 |
2018/12/19 | 462 | 463 | 457 | 457 | 1,000 |
2018/12/18 | 473 | 473 | 462 | 462 | 1,300 |
2018/12/17 | 469 | 476 | 464 | 471 | 14,900 |
2018/12/14 | 471 | 476 | 466 | 469 | 6,700 |
2018/12/13 | 481 | 485 | 479 | 479 | 1,900 |
2018/12/12 | 475 | 480 | 474 | 478 | 1,600 |
2018/12/11 | 478 | 481 | 470 | 474 | 3,200 |
2018/12/10 | 478 | 480 | 469 | 477 | 3,000 |
2018/12/07 | 482 | 482 | 479 | 479 | 1,800 |
2018/12/06 | 483 | 483 | 482 | 482 | 700 |
2018/12/05 | 485 | 486 | 485 | 486 | 200 |
2018/12/04 | 488 | 488 | 483 | 483 | 1,300 |
2018/12/03 | 493 | 493 | 486 | 488 | 1,600 |
2018/11/30 | 486 | 487 | 483 | 485 | 6,600 |
2018/11/29 | 483 | 489 | 483 | 489 | 2,500 |
2018/11/28 | 488 | 488 | 488 | 488 | 200 |
2018/11/27 | 482 | 488 | 482 | 482 | 700 |
2018/11/26 | 493 | 493 | 480 | 480 | 5,000 |
2018/11/22 | 482 | 494 | 482 | 493 | 2,500 |
2018/11/21 | 476 | 482 | 476 | 482 | 1,800 |
2018/11/20 | 494 | 497 | 475 | 482 | 3,400 |
2018/11/19 | 479 | 494 | 474 | 494 | 4,100 |
2018/11/16 | 494 | 494 | 470 | 471 | 6,000 |
2018/11/15 | 494 | 494 | 494 | 494 | 200 |
2018/11/14 | 502 | 502 | 502 | 502 | 5,200 |
2018/11/13 | 499 | 499 | 495 | 495 | 2,400 |
2018/11/12 | 500 | 500 | 496 | 497 | 500 |
2018/11/09 | 504 | 504 | 501 | 501 | 1,900 |
2018/11/08 | 504 | 504 | 498 | 504 | 2,800 |
2018/11/07 | 496 | 496 | 496 | 496 | 100 |
2018/11/06 | 493 | 500 | 493 | 498 | 800 |
2018/11/05 | 494 | 494 | 491 | 493 | 2,000 |
2018/11/02 | 495 | 499 | 495 | 499 | 600 |
2018/11/01 | 503 | 503 | 495 | 495 | 1,200 |
2018/10/31 | 491 | 495 | 491 | 491 | 1,500 |
2018/10/30 | 509 | 511 | 487 | 490 | 9,200 |
2018/10/29 | 511 | 516 | 507 | 510 | 7,700 |
2018/10/26 | 517 | 517 | 505 | 506 | 1,400 |
2018/10/25 | 513 | 513 | 507 | 507 | 6,700 |
2018/10/24 | 520 | 520 | 513 | 520 | 3,500 |
2018/10/23 | 513 | 527 | 513 | 527 | 1,600 |
2018/10/22 | 511 | 512 | 510 | 512 | 1,800 |
2018/10/19 | 509 | 512 | 509 | 511 | 1,000 |
2018/10/18 | 514 | 517 | 510 | 510 | 1,500 |
2018/10/17 | 512 | 523 | 512 | 518 | 2,700 |
2018/10/16 | 513 | 516 | 511 | 516 | 800 |
2018/10/15 | 512 | 513 | 510 | 510 | 6,300 |
2018/10/12 | 516 | 518 | 514 | 518 | 800 |
2018/10/11 | 515 | 519 | 509 | 511 | 8,500 |
2018/10/10 | 523 | 526 | 518 | 525 | 5,100 |
2018/10/09 | 528 | 529 | 518 | 522 | 3,700 |
2018/10/05 | 523 | 529 | 522 | 528 | 4,000 |
2018/10/04 | 533 | 542 | 523 | 525 | 5,300 |
2018/10/03 | 526 | 545 | 520 | 538 | 18,300 |
2018/10/02 | 526 | 529 | 521 | 525 | 3,600 |
2018/10/01 | 539 | 539 | 525 | 528 | 10,500 |
2018/09/28 | 517 | 532 | 517 | 532 | 10,100 |
2018/09/27 | 522 | 535 | 513 | 519 | 15,400 |
2018/09/26 | 518 | 525 | 518 | 521 | 7,000 |
2018/09/25 | 538 | 539 | 521 | 524 | 16,100 |
2018/09/21 | 531 | 535 | 523 | 534 | 11,200 |
2018/09/20 | 524 | 529 | 517 | 526 | 10,900 |
2018/09/19 | 544 | 544 | 515 | 518 | 28,100 |
2018/09/18 | 530 | 546 | 522 | 536 | 30,700 |
2018/09/14 | 572 | 612 | 539 | 550 | 76,100 |
2018/09/13 | 571 | 571 | 550 | 550 | 35,200 |
2018/09/12 | 630 | 642 | 569 | 585 | 88,600 |
2018/09/11 | 803 | 827 | 619 | 621 | 281,000 |
2018/09/10 | 758 | 758 | 758 | 758 | 77,300 |
2018/09/07 | 658 | 658 | 658 | 658 | 12,700 |
2018/09/06 | 558 | 558 | 558 | 558 | 5,800 |
2018/09/05 | 479 | 480 | 478 | 478 | 800 |
2018/09/04 | 481 | 485 | 480 | 485 | 300 |
2018/09/03 | 494 | 494 | 486 | 486 | 1,600 |
2018/08/31 | 496 | 496 | 496 | 496 | 200 |
2018/08/29 | 491 | 491 | 469 | 482 | 5,100 |
2018/08/27 | 483 | 491 | 483 | 491 | 4,400 |
2018/08/24 | 493 | 500 | 490 | 490 | 900 |
2018/08/23 | 487 | 488 | 482 | 485 | 700 |
2018/08/22 | 479 | 480 | 479 | 479 | 1,000 |
2018/08/21 | 486 | 486 | 477 | 477 | 600 |
2018/08/20 | 483 | 483 | 483 | 483 | 200 |
2018/08/17 | 478 | 478 | 478 | 478 | 100 |
2018/08/16 | 487 | 488 | 474 | 474 | 2,400 |
2018/08/14 | 498 | 500 | 493 | 493 | 6,900 |
2018/08/13 | 517 | 527 | 504 | 517 | 2,300 |
2018/08/10 | 511 | 511 | 507 | 507 | 1,200 |
2018/08/09 | 508 | 511 | 508 | 511 | 1,000 |
2018/08/08 | 528 | 528 | 506 | 508 | 1,800 |
2018/08/07 | 508 | 508 | 508 | 508 | 300 |
2018/08/06 | 510 | 513 | 510 | 513 | 300 |
2018/08/02 | 514 | 514 | 514 | 514 | 200 |
2018/08/01 | 526 | 526 | 507 | 514 | 2,200 |
2018/07/31 | 515 | 515 | 503 | 510 | 3,000 |
2018/07/30 | 505 | 525 | 500 | 515 | 2,100 |
2018/07/27 | 518 | 518 | 512 | 512 | 200 |
2018/07/26 | 533 | 533 | 510 | 510 | 1,100 |
2018/07/25 | 534 | 535 | 520 | 528 | 16,900 |
2018/07/24 | 507 | 526 | 507 | 518 | 9,300 |
2018/07/23 | 501 | 504 | 501 | 504 | 1,200 |
2018/07/20 | 500 | 503 | 499 | 503 | 1,200 |
2018/07/19 | 505 | 505 | 490 | 499 | 1,000 |
2018/07/18 | 513 | 513 | 490 | 498 | 4,100 |
2018/07/17 | 537 | 610 | 525 | 525 | 50,900 |
2018/07/13 | 515 | 517 | 514 | 516 | 3,500 |
2018/07/12 | 510 | 518 | 510 | 515 | 4,600 |
2018/07/11 | 509 | 519 | 502 | 507 | 5,400 |
2018/07/10 | 493 | 522 | 493 | 507 | 13,100 |
2018/07/09 | 477 | 498 | 477 | 489 | 4,600 |
2018/07/06 | 468 | 472 | 465 | 469 | 800 |
2018/07/05 | 471 | 471 | 468 | 468 | 1,200 |
2018/07/04 | 472 | 478 | 471 | 471 | 600 |
2018/07/03 | 482 | 482 | 474 | 474 | 800 |
2018/07/02 | 479 | 479 | 472 | 474 | 4,000 |
2018/06/29 | 479 | 485 | 476 | 483 | 2,500 |
2018/06/28 | 478 | 478 | 478 | 478 | 800 |
2018/06/26 | 486 | 486 | 486 | 486 | 100 |
2018/06/25 | 493 | 493 | 482 | 486 | 5,600 |
2018/06/22 | 486 | 496 | 486 | 493 | 900 |
2018/06/21 | 484 | 484 | 480 | 483 | 1,700 |
2018/06/20 | 490 | 490 | 475 | 480 | 3,600 |
2018/06/19 | 488 | 491 | 482 | 482 | 2,000 |
2018/06/18 | 484 | 488 | 482 | 482 | 1,500 |
2018/06/15 | 505 | 505 | 485 | 491 | 2,800 |
2018/06/14 | 493 | 509 | 493 | 508 | 14,900 |
2018/06/13 | 491 | 495 | 488 | 493 | 3,200 |
2018/06/12 | 500 | 500 | 482 | 485 | 5,200 |
2018/06/11 | 513 | 513 | 484 | 499 | 9,600 |
2018/06/08 | 523 | 602 | 496 | 510 | 100,400 |
2018/06/07 | 470 | 540 | 470 | 503 | 44,500 |
2018/06/06 | 465 | 470 | 462 | 470 | 2,000 |
2018/06/05 | 464 | 464 | 464 | 464 | 100 |
2018/06/04 | 466 | 469 | 463 | 469 | 1,400 |
2018/06/01 | 466 | 466 | 466 | 466 | 1,600 |
2018/05/31 | 465 | 467 | 463 | 467 | 1,200 |
2018/05/30 | 465 | 465 | 464 | 464 | 500 |
2018/05/29 | 468 | 468 | 468 | 468 | 100 |
2018/05/25 | 469 | 469 | 466 | 466 | 4,300 |
2018/05/24 | 467 | 469 | 467 | 469 | 2,300 |
2018/05/23 | 463 | 467 | 463 | 467 | 1,100 |
2018/05/22 | 468 | 468 | 463 | 463 | 900 |
2018/05/21 | 468 | 468 | 467 | 467 | 400 |
2018/05/18 | 464 | 464 | 462 | 464 | 1,000 |
2018/05/17 | 461 | 461 | 461 | 461 | 300 |
2018/05/16 | 463 | 463 | 463 | 463 | 300 |
2018/05/15 | 462 | 463 | 462 | 463 | 700 |
2018/05/14 | 462 | 466 | 462 | 466 | 5,600 |
2018/05/11 | 467 | 470 | 467 | 470 | 1,400 |
2018/05/10 | 468 | 469 | 463 | 469 | 700 |
2018/05/09 | 465 | 470 | 465 | 470 | 1,100 |
2018/05/08 | 467 | 467 | 460 | 466 | 2,900 |
2018/05/07 | 464 | 467 | 463 | 467 | 1,500 |
2018/05/01 | 466 | 471 | 461 | 464 | 5,700 |
2018/04/27 | 467 | 468 | 467 | 468 | 1,200 |
2018/04/26 | 466 | 467 | 466 | 467 | 500 |
2018/04/25 | 467 | 467 | 466 | 466 | 4,400 |
2018/04/24 | 462 | 465 | 462 | 465 | 900 |
2018/04/23 | 459 | 462 | 459 | 462 | 600 |
2018/04/20 | 456 | 456 | 456 | 456 | 500 |
2018/04/19 | 460 | 460 | 460 | 460 | 100 |
2018/04/18 | 459 | 459 | 459 | 459 | 300 |
2018/04/17 | 459 | 459 | 459 | 459 | 300 |
2018/04/16 | 467 | 467 | 467 | 467 | 5,300 |
2018/04/13 | 464 | 467 | 464 | 467 | 1,600 |
2018/04/12 | 462 | 467 | 462 | 467 | 4,500 |
2018/04/11 | 461 | 462 | 461 | 462 | 900 |
2018/04/10 | 457 | 461 | 457 | 461 | 400 |
2018/04/09 | 458 | 460 | 456 | 456 | 4,000 |
2018/04/06 | 459 | 459 | 458 | 458 | 400 |
2018/04/05 | 460 | 463 | 460 | 463 | 300 |
2018/04/04 | 457 | 458 | 457 | 458 | 500 |
2018/04/03 | 458 | 458 | 456 | 456 | 1,700 |
2018/04/02 | 464 | 464 | 460 | 464 | 2,800 |
2018/03/30 | 460 | 464 | 460 | 464 | 2,600 |
2018/03/29 | 460 | 460 | 460 | 460 | 100 |
2018/03/28 | 460 | 460 | 459 | 460 | 1,300 |
2018/03/27 | 464 | 465 | 461 | 464 | 1,900 |
2018/03/26 | 469 | 469 | 462 | 464 | 9,300 |
2018/03/23 | 462 | 467 | 460 | 467 | 5,400 |
2018/03/22 | 462 | 464 | 462 | 464 | 1,700 |
2018/03/20 | 463 | 464 | 462 | 462 | 700 |
2018/03/19 | 465 | 465 | 462 | 464 | 1,100 |
2018/03/16 | 464 | 464 | 462 | 462 | 1,500 |
2018/03/15 | 466 | 468 | 464 | 464 | 3,500 |
2018/03/14 | 468 | 469 | 467 | 468 | 8,400 |
2018/03/13 | 466 | 468 | 465 | 468 | 10,100 |
2018/03/12 | 467 | 468 | 466 | 466 | 2,200 |
2018/03/09 | 467 | 468 | 465 | 465 | 7,100 |
2018/03/08 | 466 | 468 | 465 | 465 | 9,600 |
2018/03/07 | 465 | 469 | 465 | 465 | 40,900 |
2018/03/06 | 494 | 494 | 484 | 484 | 2,200 |
2018/03/02 | 494 | 494 | 494 | 494 | 1,100 |
2018/03/01 | 492 | 492 | 483 | 483 | 1,700 |
2018/02/28 | 493 | 493 | 490 | 490 | 600 |
2018/02/27 | 489 | 489 | 489 | 489 | 100 |
2018/02/26 | 494 | 494 | 489 | 489 | 4,300 |
2018/02/23 | 484 | 492 | 478 | 488 | 1,400 |
2018/02/22 | 484 | 485 | 478 | 478 | 900 |
2018/02/21 | 490 | 490 | 474 | 479 | 2,200 |
2018/02/20 | 490 | 490 | 485 | 485 | 3,100 |
2018/02/19 | 494 | 494 | 487 | 493 | 700 |
2018/02/16 | 485 | 487 | 485 | 487 | 400 |
2018/02/15 | 489 | 489 | 484 | 484 | 300 |
2018/02/14 | 517 | 517 | 491 | 491 | 6,000 |
2018/02/13 | 500 | 510 | 500 | 507 | 1,600 |
2018/02/09 | 489 | 493 | 489 | 493 | 600 |
2018/02/08 | 503 | 503 | 503 | 503 | 3,100 |
2018/02/07 | 486 | 498 | 486 | 495 | 700 |
2018/02/06 | 491 | 491 | 481 | 481 | 3,400 |
2018/02/05 | 493 | 493 | 493 | 493 | 100 |
2018/02/02 | 500 | 500 | 500 | 500 | 200 |
2018/02/01 | 508 | 508 | 504 | 504 | 2,300 |
2018/01/31 | 496 | 508 | 496 | 508 | 1,500 |
2018/01/30 | 509 | 516 | 481 | 495 | 17,200 |
2018/01/29 | 524 | 529 | 520 | 529 | 1,200 |
2018/01/26 | 533 | 533 | 523 | 526 | 2,300 |
2018/01/25 | 538 | 538 | 523 | 524 | 6,100 |
2018/01/24 | 523 | 532 | 520 | 532 | 4,500 |
2018/01/23 | 520 | 520 | 520 | 520 | 100 |
2018/01/22 | 516 | 516 | 516 | 516 | 200 |
2018/01/19 | 520 | 520 | 512 | 512 | 1,800 |
2018/01/18 | 511 | 515 | 511 | 515 | 900 |
2018/01/17 | 510 | 513 | 510 | 513 | 500 |
2018/01/16 | 521 | 529 | 509 | 510 | 2,300 |
2018/01/15 | 540 | 540 | 520 | 530 | 6,200 |
2018/01/12 | 523 | 530 | 520 | 530 | 1,600 |
2018/01/11 | 528 | 530 | 520 | 520 | 1,500 |
2018/01/09 | 518 | 521 | 512 | 518 | 1,400 |
2018/01/05 | 520 | 520 | 513 | 513 | 1,400 |
2018/01/04 | 518 | 520 | 518 | 520 | 1,600 |