ＫＩＭＯＴＯ(7908)の株価時系列情報
ＫＩＭＯＴＯ(7908)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,298 | 1,344 | 1,298 | 1,305 | 84,200 |
| 2005/12/29 | 1,260 | 1,300 | 1,260 | 1,285 | 98,800 |
| 2005/12/28 | 1,262 | 1,270 | 1,236 | 1,245 | 37,800 |
| 2005/12/27 | 1,260 | 1,269 | 1,241 | 1,266 | 65,800 |
| 2005/12/26 | 1,253 | 1,265 | 1,246 | 1,260 | 44,300 |
| 2005/12/22 | 1,220 | 1,250 | 1,220 | 1,245 | 56,600 |
| 2005/12/21 | 1,232 | 1,233 | 1,215 | 1,221 | 27,000 |
| 2005/12/20 | 1,232 | 1,237 | 1,220 | 1,235 | 18,300 |
| 2005/12/19 | 1,209 | 1,225 | 1,209 | 1,220 | 36,800 |
| 2005/12/16 | 1,214 | 1,214 | 1,200 | 1,207 | 18,300 |
| 2005/12/15 | 1,210 | 1,210 | 1,192 | 1,206 | 48,600 |
| 2005/12/14 | 1,208 | 1,209 | 1,202 | 1,208 | 30,100 |
| 2005/12/13 | 1,220 | 1,220 | 1,202 | 1,212 | 27,100 |
| 2005/12/12 | 1,241 | 1,248 | 1,225 | 1,225 | 23,600 |
| 2005/12/09 | 1,240 | 1,247 | 1,238 | 1,243 | 14,600 |
| 2005/12/08 | 1,251 | 1,259 | 1,240 | 1,240 | 19,700 |
| 2005/12/07 | 1,247 | 1,265 | 1,240 | 1,265 | 34,200 |
| 2005/12/06 | 1,258 | 1,265 | 1,250 | 1,250 | 17,900 |
| 2005/12/05 | 1,255 | 1,265 | 1,241 | 1,260 | 42,300 |
| 2005/12/02 | 1,265 | 1,265 | 1,259 | 1,260 | 31,500 |
| 2005/12/01 | 1,260 | 1,265 | 1,253 | 1,260 | 10,000 |
| 2005/11/30 | 1,275 | 1,275 | 1,260 | 1,270 | 22,800 |
| 2005/11/29 | 1,260 | 1,275 | 1,260 | 1,275 | 24,000 |
| 2005/11/28 | 1,268 | 1,270 | 1,262 | 1,263 | 14,900 |
| 2005/11/25 | 1,271 | 1,271 | 1,265 | 1,268 | 14,300 |
| 2005/11/24 | 1,252 | 1,275 | 1,250 | 1,270 | 36,800 |
| 2005/11/22 | 1,260 | 1,260 | 1,240 | 1,248 | 19,200 |
| 2005/11/21 | 1,248 | 1,265 | 1,248 | 1,265 | 35,500 |
| 2005/11/18 | 1,239 | 1,248 | 1,235 | 1,248 | 44,100 |
| 2005/11/17 | 1,256 | 1,263 | 1,250 | 1,250 | 32,800 |
| 2005/11/16 | 1,267 | 1,267 | 1,250 | 1,259 | 26,000 |
| 2005/11/15 | 1,265 | 1,266 | 1,255 | 1,266 | 35,800 |
| 2005/11/14 | 1,217 | 1,260 | 1,217 | 1,250 | 51,500 |
| 2005/11/11 | 1,211 | 1,223 | 1,211 | 1,214 | 27,400 |
| 2005/11/10 | 1,226 | 1,226 | 1,206 | 1,219 | 41,200 |
| 2005/11/09 | 1,200 | 1,221 | 1,193 | 1,200 | 30,700 |
| 2005/11/08 | 1,205 | 1,209 | 1,186 | 1,190 | 30,800 |
| 2005/11/07 | 1,176 | 1,180 | 1,171 | 1,178 | 35,300 |
| 2005/11/04 | 1,154 | 1,170 | 1,151 | 1,160 | 43,600 |
| 2005/11/02 | 1,143 | 1,154 | 1,142 | 1,149 | 22,800 |
| 2005/11/01 | 1,155 | 1,155 | 1,142 | 1,142 | 13,600 |
| 2005/10/31 | 1,150 | 1,155 | 1,148 | 1,155 | 21,600 |
| 2005/10/28 | 1,151 | 1,152 | 1,145 | 1,149 | 7,800 |
| 2005/10/27 | 1,155 | 1,155 | 1,149 | 1,153 | 9,300 |
| 2005/10/26 | 1,154 | 1,155 | 1,151 | 1,155 | 10,000 |
| 2005/10/25 | 1,155 | 1,159 | 1,152 | 1,154 | 4,900 |
| 2005/10/24 | 1,160 | 1,160 | 1,150 | 1,150 | 10,700 |
| 2005/10/21 | 1,160 | 1,164 | 1,156 | 1,164 | 4,400 |
| 2005/10/20 | 1,167 | 1,167 | 1,158 | 1,158 | 2,700 |
| 2005/10/19 | 1,170 | 1,173 | 1,160 | 1,160 | 18,600 |
| 2005/10/18 | 1,170 | 1,170 | 1,165 | 1,165 | 6,100 |
| 2005/10/17 | 1,165 | 1,170 | 1,164 | 1,165 | 8,500 |
| 2005/10/14 | 1,161 | 1,164 | 1,160 | 1,162 | 3,600 |
| 2005/10/13 | 1,160 | 1,161 | 1,140 | 1,159 | 19,900 |
| 2005/10/12 | 1,158 | 1,165 | 1,156 | 1,165 | 14,800 |
| 2005/10/11 | 1,163 | 1,170 | 1,157 | 1,157 | 10,100 |
| 2005/10/07 | 1,174 | 1,174 | 1,162 | 1,163 | 3,200 |
| 2005/10/06 | 1,175 | 1,175 | 1,165 | 1,172 | 7,200 |
| 2005/10/05 | 1,175 | 1,175 | 1,168 | 1,174 | 4,200 |
| 2005/10/04 | 1,158 | 1,165 | 1,155 | 1,165 | 17,300 |
| 2005/10/03 | 1,157 | 1,158 | 1,156 | 1,156 | 4,700 |
| 2005/09/30 | 1,156 | 1,162 | 1,155 | 1,158 | 7,100 |
| 2005/09/29 | 1,157 | 1,164 | 1,154 | 1,158 | 14,200 |
| 2005/09/28 | 1,160 | 1,160 | 1,153 | 1,155 | 14,900 |
| 2005/09/27 | 1,170 | 1,170 | 1,158 | 1,158 | 11,000 |
| 2005/09/26 | 1,173 | 1,175 | 1,167 | 1,167 | 9,400 |
| 2005/09/22 | 1,175 | 1,179 | 1,172 | 1,173 | 5,900 |
| 2005/09/21 | 1,171 | 1,176 | 1,170 | 1,176 | 15,700 |
| 2005/09/20 | 1,175 | 1,180 | 1,170 | 1,180 | 8,900 |
| 2005/09/16 | 1,180 | 1,180 | 1,170 | 1,175 | 21,000 |
| 2005/09/15 | 1,175 | 1,180 | 1,175 | 1,180 | 8,300 |
| 2005/09/14 | 1,178 | 1,180 | 1,170 | 1,175 | 8,300 |
| 2005/09/13 | 1,192 | 1,192 | 1,175 | 1,180 | 18,800 |
| 2005/09/12 | 1,200 | 1,256 | 1,177 | 1,191 | 23,800 |
| 2005/09/09 | 1,156 | 1,164 | 1,155 | 1,155 | 11,300 |
| 2005/09/08 | 1,155 | 1,158 | 1,153 | 1,156 | 12,800 |
| 2005/09/07 | 1,156 | 1,158 | 1,155 | 1,156 | 5,500 |
| 2005/09/06 | 1,160 | 1,160 | 1,155 | 1,155 | 15,600 |
| 2005/09/05 | 1,159 | 1,160 | 1,155 | 1,160 | 7,000 |
| 2005/09/02 | 1,158 | 1,160 | 1,155 | 1,160 | 5,700 |
| 2005/09/01 | 1,165 | 1,165 | 1,155 | 1,155 | 6,500 |
| 2005/08/31 | 1,157 | 1,162 | 1,155 | 1,160 | 8,900 |
| 2005/08/30 | 1,158 | 1,160 | 1,156 | 1,156 | 5,600 |
| 2005/08/29 | 1,159 | 1,159 | 1,155 | 1,155 | 9,700 |
| 2005/08/26 | 1,162 | 1,162 | 1,155 | 1,156 | 10,100 |
| 2005/08/25 | 1,165 | 1,165 | 1,155 | 1,165 | 6,500 |
| 2005/08/24 | 1,155 | 1,165 | 1,153 | 1,165 | 11,200 |
| 2005/08/23 | 1,161 | 1,163 | 1,147 | 1,155 | 30,000 |
| 2005/08/22 | 1,169 | 1,170 | 1,161 | 1,161 | 7,900 |
| 2005/08/19 | 1,170 | 1,170 | 1,163 | 1,163 | 3,200 |
| 2005/08/18 | 1,170 | 1,170 | 1,160 | 1,160 | 7,100 |
| 2005/08/17 | 1,170 | 1,170 | 1,160 | 1,168 | 10,400 |
| 2005/08/16 | 1,194 | 1,194 | 1,171 | 1,172 | 4,800 |
| 2005/08/15 | 1,194 | 1,194 | 1,170 | 1,184 | 12,100 |
| 2005/08/12 | 1,170 | 1,190 | 1,166 | 1,190 | 12,000 |
| 2005/08/11 | 1,170 | 1,170 | 1,166 | 1,170 | 15,000 |
| 2005/08/10 | 1,185 | 1,185 | 1,162 | 1,180 | 3,800 |
| 2005/08/09 | 1,165 | 1,175 | 1,165 | 1,175 | 3,700 |
| 2005/08/08 | 1,160 | 1,160 | 1,158 | 1,158 | 700 |
| 2005/08/05 | 1,170 | 1,170 | 1,155 | 1,160 | 5,000 |
| 2005/08/04 | 1,155 | 1,170 | 1,155 | 1,170 | 18,500 |
| 2005/08/03 | 1,155 | 1,164 | 1,155 | 1,155 | 16,400 |
| 2005/08/02 | 1,174 | 1,174 | 1,155 | 1,157 | 15,400 |
| 2005/08/01 | 1,151 | 1,180 | 1,151 | 1,175 | 12,500 |
| 2005/07/29 | 1,200 | 1,205 | 1,191 | 1,205 | 6,100 |
| 2005/07/28 | 1,215 | 1,215 | 1,200 | 1,200 | 6,900 |
| 2005/07/27 | 1,211 | 1,213 | 1,209 | 1,213 | 13,300 |
| 2005/07/26 | 1,204 | 1,210 | 1,204 | 1,210 | 14,500 |
| 2005/07/25 | 1,224 | 1,224 | 1,204 | 1,204 | 11,200 |
| 2005/07/22 | 1,219 | 1,222 | 1,191 | 1,193 | 32,700 |
| 2005/07/21 | 1,208 | 1,220 | 1,206 | 1,219 | 9,200 |
| 2005/07/20 | 1,203 | 1,209 | 1,203 | 1,203 | 8,700 |
| 2005/07/19 | 1,198 | 1,199 | 1,196 | 1,199 | 11,400 |
| 2005/07/15 | 1,200 | 1,200 | 1,192 | 1,196 | 2,300 |
| 2005/07/14 | 1,190 | 1,200 | 1,186 | 1,188 | 8,000 |
| 2005/07/13 | 1,200 | 1,200 | 1,186 | 1,186 | 7,000 |
| 2005/07/12 | 1,200 | 1,200 | 1,190 | 1,200 | 2,000 |
| 2005/07/11 | 1,204 | 1,204 | 1,195 | 1,195 | 7,800 |
| 2005/07/08 | 1,181 | 1,203 | 1,181 | 1,191 | 11,900 |
| 2005/07/07 | 1,190 | 1,190 | 1,185 | 1,190 | 7,700 |
| 2005/07/06 | 1,185 | 1,187 | 1,185 | 1,185 | 4,700 |
| 2005/07/05 | 1,190 | 1,191 | 1,185 | 1,185 | 9,900 |
| 2005/07/04 | 1,192 | 1,205 | 1,192 | 1,195 | 27,400 |
| 2005/07/01 | 1,194 | 1,195 | 1,188 | 1,194 | 8,400 |
| 2005/06/30 | 1,182 | 1,194 | 1,180 | 1,194 | 4,200 |
| 2005/06/29 | 1,190 | 1,198 | 1,187 | 1,190 | 15,400 |
| 2005/06/28 | 1,195 | 1,195 | 1,186 | 1,190 | 2,600 |
| 2005/06/27 | 1,190 | 1,190 | 1,180 | 1,190 | 15,000 |
| 2005/06/24 | 1,198 | 1,198 | 1,180 | 1,185 | 6,700 |
| 2005/06/23 | 1,195 | 1,198 | 1,181 | 1,198 | 6,700 |
| 2005/06/22 | 1,189 | 1,195 | 1,177 | 1,195 | 11,700 |
| 2005/06/21 | 1,175 | 1,180 | 1,173 | 1,177 | 6,500 |
| 2005/06/20 | 1,174 | 1,199 | 1,174 | 1,175 | 7,200 |
| 2005/06/17 | 1,170 | 1,181 | 1,170 | 1,176 | 17,100 |
| 2005/06/16 | 1,201 | 1,208 | 1,190 | 1,200 | 18,600 |
| 2005/06/15 | 1,213 | 1,218 | 1,191 | 1,202 | 25,400 |
| 2005/06/14 | 1,210 | 1,215 | 1,200 | 1,213 | 25,200 |
| 2005/06/13 | 1,180 | 1,204 | 1,180 | 1,204 | 31,400 |
| 2005/06/10 | 1,170 | 1,180 | 1,167 | 1,175 | 15,800 |
| 2005/06/09 | 1,155 | 1,167 | 1,155 | 1,167 | 10,300 |
| 2005/06/08 | 1,155 | 1,161 | 1,154 | 1,155 | 10,300 |
| 2005/06/07 | 1,155 | 1,156 | 1,142 | 1,154 | 14,200 |
| 2005/06/06 | 1,140 | 1,156 | 1,140 | 1,156 | 15,200 |
| 2005/06/03 | 1,158 | 1,158 | 1,140 | 1,140 | 18,700 |
| 2005/06/02 | 1,135 | 1,155 | 1,135 | 1,145 | 29,100 |
| 2005/06/01 | 1,115 | 1,130 | 1,115 | 1,125 | 53,300 |
| 2005/05/31 | 1,105 | 1,110 | 1,100 | 1,105 | 25,600 |
| 2005/05/30 | 1,111 | 1,112 | 1,103 | 1,105 | 16,500 |
| 2005/05/27 | 1,147 | 1,147 | 1,120 | 1,124 | 14,500 |
| 2005/05/26 | 1,147 | 1,147 | 1,135 | 1,145 | 15,400 |
| 2005/05/25 | 1,149 | 1,151 | 1,146 | 1,147 | 12,600 |
| 2005/05/24 | 1,145 | 1,151 | 1,145 | 1,147 | 9,100 |
| 2005/05/23 | 1,147 | 1,148 | 1,140 | 1,142 | 30,700 |
| 2005/05/20 | 1,157 | 1,160 | 1,146 | 1,147 | 16,100 |
| 2005/05/19 | 1,182 | 1,182 | 1,158 | 1,160 | 14,600 |
| 2005/05/18 | 1,170 | 1,170 | 1,156 | 1,160 | 6,200 |
| 2005/05/17 | 1,181 | 1,181 | 1,165 | 1,165 | 11,400 |
| 2005/05/16 | 1,212 | 1,212 | 1,171 | 1,172 | 21,100 |
| 2005/05/13 | 1,213 | 1,229 | 1,210 | 1,212 | 13,400 |
| 2005/05/12 | 1,251 | 1,251 | 1,221 | 1,240 | 7,500 |
| 2005/05/11 | 1,250 | 1,260 | 1,233 | 1,260 | 18,000 |
| 2005/05/10 | 1,224 | 1,247 | 1,220 | 1,247 | 17,200 |
| 2005/05/09 | 1,225 | 1,237 | 1,214 | 1,237 | 8,700 |
| 2005/05/06 | 1,209 | 1,218 | 1,205 | 1,208 | 6,100 |
| 2005/05/02 | 1,174 | 1,205 | 1,170 | 1,198 | 12,500 |
| 2005/04/28 | 1,171 | 1,172 | 1,161 | 1,170 | 7,900 |
| 2005/04/27 | 1,164 | 1,186 | 1,164 | 1,168 | 8,900 |
| 2005/04/26 | 1,185 | 1,200 | 1,166 | 1,166 | 15,700 |
| 2005/04/25 | 1,203 | 1,203 | 1,183 | 1,185 | 6,300 |
| 2005/04/22 | 1,196 | 1,225 | 1,180 | 1,183 | 5,000 |
| 2005/04/21 | 1,180 | 1,180 | 1,165 | 1,175 | 7,800 |
| 2005/04/20 | 1,193 | 1,199 | 1,180 | 1,180 | 7,500 |
| 2005/04/19 | 1,166 | 1,190 | 1,165 | 1,190 | 3,000 |
| 2005/04/18 | 1,208 | 1,208 | 1,165 | 1,166 | 13,100 |
| 2005/04/15 | 1,246 | 1,247 | 1,215 | 1,236 | 12,700 |
| 2005/04/14 | 1,222 | 1,246 | 1,215 | 1,246 | 8,900 |
| 2005/04/13 | 1,267 | 1,270 | 1,201 | 1,241 | 22,700 |
| 2005/04/12 | 1,219 | 1,275 | 1,216 | 1,268 | 33,000 |
| 2005/04/11 | 1,230 | 1,230 | 1,210 | 1,219 | 14,900 |
| 2005/04/08 | 1,191 | 1,220 | 1,191 | 1,210 | 12,300 |
| 2005/04/07 | 1,198 | 1,210 | 1,186 | 1,210 | 6,900 |
| 2005/04/06 | 1,190 | 1,201 | 1,180 | 1,180 | 22,700 |
| 2005/04/05 | 1,195 | 1,196 | 1,170 | 1,195 | 19,800 |
| 2005/04/04 | 1,195 | 1,195 | 1,168 | 1,170 | 8,400 |
| 2005/04/01 | 1,200 | 1,200 | 1,155 | 1,159 | 10,900 |
| 2005/03/31 | 1,162 | 1,198 | 1,155 | 1,198 | 7,400 |
| 2005/03/30 | 1,198 | 1,198 | 1,150 | 1,150 | 11,200 |
| 2005/03/29 | 1,245 | 1,245 | 1,206 | 1,206 | 3,300 |
| 2005/03/28 | 1,260 | 1,260 | 1,240 | 1,240 | 4,900 |
| 2005/03/25 | 1,263 | 1,270 | 1,250 | 1,250 | 15,900 |
| 2005/03/24 | 1,278 | 1,279 | 1,261 | 1,262 | 10,600 |
| 2005/03/23 | 1,267 | 1,279 | 1,261 | 1,270 | 13,300 |
| 2005/03/22 | 1,275 | 1,280 | 1,261 | 1,278 | 16,900 |
| 2005/03/18 | 1,260 | 1,275 | 1,250 | 1,260 | 20,500 |
| 2005/03/17 | 1,273 | 1,274 | 1,230 | 1,260 | 15,600 |
| 2005/03/16 | 1,262 | 1,279 | 1,262 | 1,275 | 17,400 |