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 |
|---|---|---|---|---|---|
| 2006/12/29 | 689 | 705 | 680 | 692 | 26,200 |
| 2006/12/28 | 692 | 695 | 680 | 684 | 38,400 |
| 2006/12/27 | 700 | 700 | 686 | 688 | 34,900 |
| 2006/12/26 | 693 | 700 | 693 | 699 | 15,400 |
| 2006/12/25 | 694 | 700 | 692 | 693 | 10,400 |
| 2006/12/22 | 700 | 700 | 681 | 692 | 15,300 |
| 2006/12/21 | 717 | 717 | 677 | 699 | 22,000 |
| 2006/12/20 | 687 | 715 | 687 | 715 | 24,500 |
| 2006/12/19 | 680 | 699 | 680 | 687 | 30,600 |
| 2006/12/18 | 728 | 728 | 685 | 708 | 63,700 |
| 2006/12/15 | 728 | 740 | 719 | 728 | 63,300 |
| 2006/12/14 | 747 | 750 | 716 | 726 | 68,000 |
| 2006/12/13 | 756 | 758 | 736 | 746 | 34,700 |
| 2006/12/12 | 747 | 752 | 738 | 750 | 17,700 |
| 2006/12/11 | 770 | 770 | 746 | 748 | 35,700 |
| 2006/12/08 | 750 | 777 | 750 | 761 | 50,200 |
| 2006/12/07 | 746 | 747 | 723 | 747 | 16,400 |
| 2006/12/06 | 745 | 746 | 726 | 739 | 25,700 |
| 2006/12/05 | 745 | 748 | 725 | 733 | 61,000 |
| 2006/12/04 | 740 | 745 | 737 | 743 | 38,800 |
| 2006/12/01 | 720 | 745 | 720 | 736 | 28,200 |
| 2006/11/30 | 708 | 743 | 696 | 723 | 128,600 |
| 2006/11/29 | 704 | 714 | 695 | 708 | 68,800 |
| 2006/11/28 | 688 | 717 | 676 | 714 | 30,500 |
| 2006/11/27 | 680 | 695 | 674 | 688 | 37,900 |
| 2006/11/24 | 675 | 688 | 665 | 674 | 38,200 |
| 2006/11/22 | 665 | 692 | 655 | 676 | 47,600 |
| 2006/11/21 | 685 | 694 | 672 | 678 | 31,000 |
| 2006/11/20 | 736 | 745 | 700 | 726 | 35,600 |
| 2006/11/17 | 774 | 778 | 731 | 736 | 39,300 |
| 2006/11/16 | 755 | 778 | 755 | 774 | 59,900 |
| 2006/11/15 | 750 | 763 | 748 | 755 | 76,900 |
| 2006/11/14 | 718 | 754 | 718 | 747 | 86,500 |
| 2006/11/13 | 681 | 740 | 670 | 717 | 208,800 |
| 2006/11/10 | 648 | 669 | 638 | 668 | 95,400 |
| 2006/11/09 | 715 | 715 | 681 | 688 | 38,400 |
| 2006/11/08 | 744 | 744 | 723 | 726 | 22,100 |
| 2006/11/07 | 761 | 764 | 740 | 745 | 58,900 |
| 2006/11/06 | 748 | 760 | 742 | 756 | 35,900 |
| 2006/11/02 | 740 | 760 | 738 | 742 | 55,000 |
| 2006/11/01 | 740 | 745 | 725 | 740 | 41,100 |
| 2006/10/31 | 745 | 770 | 735 | 745 | 138,200 |
| 2006/10/30 | 722 | 737 | 713 | 735 | 84,400 |
| 2006/10/27 | 761 | 761 | 700 | 718 | 78,400 |
| 2006/10/26 | 768 | 768 | 745 | 761 | 16,600 |
| 2006/10/25 | 785 | 794 | 765 | 767 | 12,900 |
| 2006/10/24 | 799 | 799 | 782 | 785 | 8,100 |
| 2006/10/23 | 803 | 803 | 778 | 784 | 16,800 |
| 2006/10/20 | 790 | 795 | 780 | 793 | 6,400 |
| 2006/10/19 | 786 | 794 | 777 | 790 | 16,600 |
| 2006/10/18 | 787 | 787 | 760 | 776 | 16,600 |
| 2006/10/17 | 785 | 791 | 780 | 786 | 14,400 |
| 2006/10/16 | 785 | 801 | 781 | 785 | 27,500 |
| 2006/10/13 | 778 | 793 | 777 | 785 | 13,200 |
| 2006/10/12 | 788 | 790 | 778 | 782 | 6,300 |
| 2006/10/11 | 787 | 807 | 746 | 788 | 44,400 |
| 2006/10/10 | 819 | 819 | 787 | 787 | 17,000 |
| 2006/10/06 | 810 | 838 | 805 | 813 | 19,000 |
| 2006/10/05 | 826 | 840 | 814 | 820 | 16,300 |
| 2006/10/04 | 860 | 860 | 825 | 825 | 7,500 |
| 2006/10/03 | 874 | 874 | 859 | 859 | 5,100 |
| 2006/10/02 | 866 | 873 | 851 | 873 | 6,900 |
| 2006/09/29 | 864 | 875 | 855 | 875 | 16,400 |
| 2006/09/28 | 869 | 885 | 845 | 884 | 22,200 |
| 2006/09/27 | 803 | 865 | 803 | 859 | 16,900 |
| 2006/09/26 | 819 | 820 | 791 | 801 | 9,700 |
| 2006/09/26 | 1 -> 2.00 分割 | ||||
| 2006/09/25 | 1,680 | 1,700 | 1,606 | 1,669 | 14,400 |
| 2006/09/22 | 1,700 | 1,721 | 1,661 | 1,680 | 16,300 |
| 2006/09/21 | 1,751 | 1,751 | 1,723 | 1,725 | 8,000 |
| 2006/09/20 | 1,746 | 1,750 | 1,708 | 1,730 | 10,700 |
| 2006/09/19 | 1,785 | 1,786 | 1,746 | 1,765 | 9,100 |
| 2006/09/15 | 1,800 | 1,800 | 1,743 | 1,779 | 18,600 |
| 2006/09/14 | 1,750 | 1,795 | 1,744 | 1,795 | 21,800 |
| 2006/09/13 | 1,840 | 1,840 | 1,741 | 1,742 | 21,500 |
| 2006/09/12 | 1,848 | 1,870 | 1,819 | 1,824 | 43,700 |
| 2006/09/11 | 2,000 | 2,000 | 1,840 | 1,849 | 140,200 |
| 2006/09/08 | 1,845 | 1,845 | 1,797 | 1,797 | 17,600 |
| 2006/09/07 | 1,851 | 1,851 | 1,787 | 1,815 | 7,900 |
| 2006/09/06 | 1,817 | 1,846 | 1,816 | 1,843 | 700 |
| 2006/09/05 | 1,810 | 1,850 | 1,789 | 1,845 | 14,100 |
| 2006/09/04 | 1,805 | 1,825 | 1,786 | 1,810 | 7,300 |
| 2006/09/01 | 1,800 | 1,800 | 1,771 | 1,784 | 4,300 |
| 2006/08/31 | 1,815 | 1,815 | 1,757 | 1,813 | 4,400 |
| 2006/08/30 | 1,860 | 1,860 | 1,795 | 1,828 | 5,300 |
| 2006/08/29 | 1,810 | 1,850 | 1,780 | 1,850 | 5,500 |
| 2006/08/28 | 1,845 | 1,845 | 1,791 | 1,805 | 9,400 |
| 2006/08/25 | 1,865 | 1,870 | 1,808 | 1,845 | 9,200 |
| 2006/08/24 | 1,850 | 1,865 | 1,840 | 1,864 | 17,000 |
| 2006/08/23 | 1,809 | 1,845 | 1,809 | 1,844 | 4,000 |
| 2006/08/22 | 1,807 | 1,830 | 1,807 | 1,807 | 11,300 |
| 2006/08/21 | 1,853 | 1,877 | 1,830 | 1,831 | 3,200 |
| 2006/08/18 | 1,879 | 1,879 | 1,849 | 1,853 | 7,900 |
| 2006/08/17 | 1,827 | 1,849 | 1,806 | 1,849 | 5,000 |
| 2006/08/16 | 1,740 | 1,797 | 1,740 | 1,797 | 10,000 |
| 2006/08/15 | 1,696 | 1,728 | 1,696 | 1,728 | 5,200 |
| 2006/08/14 | 1,676 | 1,696 | 1,673 | 1,696 | 2,400 |
| 2006/08/11 | 1,652 | 1,694 | 1,652 | 1,677 | 2,700 |
| 2006/08/10 | 1,699 | 1,699 | 1,675 | 1,690 | 5,000 |
| 2006/08/09 | 1,672 | 1,684 | 1,660 | 1,684 | 6,200 |
| 2006/08/08 | 1,669 | 1,675 | 1,651 | 1,675 | 8,300 |
| 2006/08/07 | 1,681 | 1,739 | 1,651 | 1,676 | 11,700 |
| 2006/08/04 | 1,676 | 1,700 | 1,660 | 1,680 | 25,000 |
| 2006/08/03 | 1,700 | 1,768 | 1,700 | 1,766 | 31,600 |
| 2006/08/02 | 1,641 | 1,665 | 1,640 | 1,659 | 8,200 |
| 2006/08/01 | 1,560 | 1,635 | 1,560 | 1,634 | 8,700 |
| 2006/07/31 | 1,614 | 1,615 | 1,562 | 1,562 | 10,600 |
| 2006/07/28 | 1,649 | 1,649 | 1,588 | 1,589 | 24,300 |
| 2006/07/27 | 1,651 | 1,670 | 1,650 | 1,650 | 12,600 |
| 2006/07/26 | 1,700 | 1,701 | 1,672 | 1,673 | 5,000 |
| 2006/07/25 | 1,715 | 1,720 | 1,705 | 1,711 | 20,700 |
| 2006/07/24 | 1,729 | 1,730 | 1,710 | 1,714 | 8,700 |
| 2006/07/21 | 1,715 | 1,745 | 1,705 | 1,745 | 8,300 |
| 2006/07/20 | 1,700 | 1,715 | 1,699 | 1,715 | 5,100 |
| 2006/07/19 | 1,712 | 1,712 | 1,660 | 1,694 | 19,400 |
| 2006/07/18 | 1,696 | 1,739 | 1,692 | 1,700 | 14,600 |
| 2006/07/14 | 1,730 | 1,730 | 1,670 | 1,690 | 7,800 |
| 2006/07/13 | 1,650 | 1,708 | 1,650 | 1,708 | 14,700 |
| 2006/07/12 | 1,660 | 1,692 | 1,651 | 1,688 | 5,200 |
| 2006/07/11 | 1,668 | 1,673 | 1,650 | 1,673 | 23,700 |
| 2006/07/10 | 1,686 | 1,714 | 1,631 | 1,714 | 8,000 |
| 2006/07/07 | 1,719 | 1,724 | 1,701 | 1,716 | 1,200 |
| 2006/07/06 | 1,704 | 1,730 | 1,675 | 1,690 | 9,300 |
| 2006/07/05 | 1,776 | 1,776 | 1,720 | 1,734 | 5,700 |
| 2006/07/04 | 1,784 | 1,784 | 1,758 | 1,770 | 1,800 |
| 2006/07/03 | 1,760 | 1,777 | 1,754 | 1,754 | 7,400 |
| 2006/06/30 | 1,759 | 1,785 | 1,735 | 1,760 | 11,200 |
| 2006/06/29 | 1,809 | 1,870 | 1,755 | 1,789 | 17,800 |
| 2006/06/28 | 1,822 | 1,822 | 1,809 | 1,809 | 5,800 |
| 2006/06/27 | 1,790 | 1,825 | 1,770 | 1,798 | 14,000 |
| 2006/06/26 | 1,780 | 1,830 | 1,770 | 1,779 | 6,100 |
| 2006/06/23 | 1,791 | 1,791 | 1,737 | 1,750 | 5,900 |
| 2006/06/22 | 1,760 | 1,768 | 1,750 | 1,761 | 7,900 |
| 2006/06/21 | 1,830 | 1,830 | 1,755 | 1,760 | 6,200 |
| 2006/06/20 | 1,870 | 1,870 | 1,830 | 1,848 | 1,800 |
| 2006/06/19 | 1,880 | 1,880 | 1,840 | 1,870 | 7,000 |
| 2006/06/16 | 1,867 | 1,890 | 1,850 | 1,850 | 46,800 |
| 2006/06/15 | 1,790 | 1,790 | 1,750 | 1,777 | 9,200 |
| 2006/06/14 | 1,725 | 1,742 | 1,719 | 1,732 | 10,900 |
| 2006/06/13 | 1,714 | 1,733 | 1,700 | 1,725 | 4,200 |
| 2006/06/12 | 1,696 | 1,749 | 1,696 | 1,744 | 4,300 |
| 2006/06/09 | 1,634 | 1,697 | 1,625 | 1,696 | 31,700 |
| 2006/06/08 | 1,698 | 1,713 | 1,611 | 1,618 | 32,200 |
| 2006/06/07 | 1,681 | 1,729 | 1,681 | 1,728 | 20,000 |
| 2006/06/06 | 1,700 | 1,749 | 1,695 | 1,730 | 23,300 |
| 2006/06/05 | 1,755 | 1,770 | 1,723 | 1,726 | 17,900 |
| 2006/06/02 | 1,754 | 1,800 | 1,710 | 1,800 | 21,100 |
| 2006/06/01 | 1,881 | 1,883 | 1,812 | 1,844 | 18,300 |
| 2006/05/31 | 1,881 | 1,895 | 1,869 | 1,870 | 10,200 |
| 2006/05/30 | 1,910 | 1,920 | 1,882 | 1,916 | 9,200 |
| 2006/05/29 | 1,919 | 1,925 | 1,900 | 1,923 | 20,800 |
| 2006/05/26 | 1,911 | 1,950 | 1,880 | 1,893 | 16,900 |
| 2006/05/25 | 1,937 | 1,937 | 1,907 | 1,910 | 9,100 |
| 2006/05/24 | 1,900 | 1,945 | 1,856 | 1,907 | 28,400 |
| 2006/05/23 | 1,910 | 1,926 | 1,860 | 1,922 | 52,700 |
| 2006/05/22 | 2,020 | 2,025 | 1,922 | 1,946 | 46,500 |
| 2006/05/19 | 1,849 | 1,898 | 1,810 | 1,898 | 46,300 |
| 2006/05/18 | 1,780 | 1,850 | 1,732 | 1,791 | 31,800 |
| 2006/05/17 | 1,890 | 1,935 | 1,750 | 1,900 | 26,200 |
| 2006/05/16 | 1,980 | 1,985 | 1,920 | 1,920 | 14,500 |
| 2006/05/15 | 2,000 | 2,000 | 1,942 | 1,986 | 26,200 |
| 2006/05/12 | 1,900 | 2,030 | 1,895 | 2,000 | 70,800 |
| 2006/05/11 | 2,210 | 2,210 | 2,070 | 2,080 | 30,400 |
| 2006/05/10 | 2,230 | 2,265 | 2,215 | 2,235 | 21,500 |
| 2006/05/09 | 2,290 | 2,290 | 2,240 | 2,245 | 15,800 |
| 2006/05/08 | 2,315 | 2,340 | 2,260 | 2,280 | 33,400 |
| 2006/05/02 | 2,300 | 2,335 | 2,295 | 2,335 | 18,100 |
| 2006/05/01 | 2,265 | 2,315 | 2,245 | 2,315 | 27,200 |
| 2006/04/28 | 2,265 | 2,270 | 2,220 | 2,270 | 16,600 |
| 2006/04/27 | 2,280 | 2,280 | 2,220 | 2,265 | 29,700 |
| 2006/04/26 | 2,245 | 2,275 | 2,235 | 2,265 | 18,400 |
| 2006/04/25 | 2,255 | 2,280 | 2,190 | 2,245 | 21,500 |
| 2006/04/24 | 2,270 | 2,280 | 2,205 | 2,255 | 19,400 |
| 2006/04/21 | 2,295 | 2,310 | 2,290 | 2,310 | 17,200 |
| 2006/04/20 | 2,295 | 2,325 | 2,290 | 2,305 | 49,300 |
| 2006/04/19 | 2,300 | 2,300 | 2,265 | 2,285 | 34,800 |
| 2006/04/18 | 2,290 | 2,320 | 2,185 | 2,310 | 52,200 |
| 2006/04/17 | 2,295 | 2,350 | 2,295 | 2,305 | 79,500 |
| 2006/04/14 | 2,315 | 2,315 | 2,225 | 2,285 | 59,300 |
| 2006/04/13 | 2,250 | 2,320 | 2,240 | 2,315 | 73,000 |
| 2006/04/12 | 2,190 | 2,215 | 2,170 | 2,200 | 71,400 |
| 2006/04/11 | 2,140 | 2,190 | 2,120 | 2,190 | 57,800 |
| 2006/04/10 | 2,070 | 2,180 | 2,060 | 2,165 | 125,200 |
| 2006/04/07 | 2,020 | 2,115 | 2,015 | 2,100 | 127,400 |
| 2006/04/06 | 2,000 | 2,050 | 1,995 | 2,050 | 45,300 |
| 2006/04/05 | 2,020 | 2,030 | 1,940 | 1,940 | 95,200 |
| 2006/04/04 | 2,010 | 2,030 | 2,000 | 2,020 | 105,100 |
| 2006/04/03 | 1,972 | 2,080 | 1,972 | 2,045 | 89,900 |
| 2006/03/31 | 1,990 | 2,020 | 1,970 | 1,970 | 62,700 |
| 2006/03/30 | 2,000 | 2,020 | 1,963 | 2,000 | 158,100 |
| 2006/03/29 | 2,020 | 2,020 | 2,000 | 2,020 | 64,900 |
| 2006/03/28 | 2,030 | 2,030 | 1,990 | 2,005 | 41,500 |
| 2006/03/27 | 1,998 | 2,045 | 1,997 | 2,030 | 89,300 |
| 2006/03/24 | 1,896 | 2,030 | 1,896 | 1,992 | 104,700 |
| 2006/03/23 | 1,901 | 1,913 | 1,890 | 1,910 | 67,300 |
| 2006/03/22 | 1,870 | 1,930 | 1,865 | 1,911 | 106,400 |
| 2006/03/20 | 1,894 | 1,900 | 1,868 | 1,890 | 22,300 |
| 2006/03/17 | 1,912 | 1,912 | 1,870 | 1,900 | 21,400 |
| 2006/03/16 | 1,925 | 1,930 | 1,911 | 1,912 | 16,500 |
| 2006/03/15 | 1,910 | 1,930 | 1,910 | 1,925 | 24,700 |
| 2006/03/14 | 1,920 | 1,920 | 1,883 | 1,910 | 23,300 |
| 2006/03/13 | 1,921 | 1,930 | 1,911 | 1,913 | 21,900 |
| 2006/03/10 | 1,960 | 1,960 | 1,900 | 1,910 | 79,200 |
| 2006/03/09 | 1,900 | 1,956 | 1,890 | 1,930 | 67,400 |
| 2006/03/08 | 1,877 | 1,905 | 1,860 | 1,905 | 84,500 |
| 2006/03/07 | 1,828 | 1,880 | 1,820 | 1,877 | 67,500 |
| 2006/03/06 | 1,850 | 1,850 | 1,730 | 1,828 | 65,500 |
| 2006/03/03 | 1,840 | 1,861 | 1,790 | 1,860 | 47,300 |
| 2006/03/02 | 1,906 | 1,917 | 1,870 | 1,870 | 57,800 |
| 2006/03/01 | 1,880 | 1,938 | 1,865 | 1,905 | 145,600 |
| 2006/02/28 | 1,841 | 1,940 | 1,820 | 1,900 | 298,800 |
| 2006/02/27 | 1,780 | 1,790 | 1,710 | 1,718 | 61,000 |
| 2006/02/24 | 1,730 | 1,770 | 1,705 | 1,770 | 115,000 |
| 2006/02/23 | 1,679 | 1,725 | 1,679 | 1,709 | 72,000 |
| 2006/02/22 | 1,680 | 1,739 | 1,663 | 1,680 | 122,600 |
| 2006/02/21 | 1,590 | 1,670 | 1,590 | 1,670 | 143,900 |
| 2006/02/20 | 1,530 | 1,587 | 1,510 | 1,520 | 58,200 |
| 2006/02/17 | 1,630 | 1,630 | 1,561 | 1,620 | 39,100 |
| 2006/02/16 | 1,618 | 1,630 | 1,560 | 1,630 | 43,600 |
| 2006/02/15 | 1,608 | 1,623 | 1,600 | 1,620 | 33,400 |
| 2006/02/14 | 1,580 | 1,621 | 1,470 | 1,608 | 56,300 |
| 2006/02/13 | 1,638 | 1,638 | 1,600 | 1,620 | 46,400 |
| 2006/02/10 | 1,616 | 1,639 | 1,600 | 1,608 | 27,600 |
| 2006/02/09 | 1,650 | 1,650 | 1,608 | 1,640 | 35,200 |
| 2006/02/08 | 1,665 | 1,665 | 1,620 | 1,642 | 43,000 |
| 2006/02/07 | 1,610 | 1,679 | 1,610 | 1,675 | 63,400 |
| 2006/02/06 | 1,530 | 1,699 | 1,530 | 1,670 | 164,800 |
| 2006/02/03 | 1,495 | 1,510 | 1,495 | 1,510 | 63,500 |
| 2006/02/02 | 1,471 | 1,482 | 1,455 | 1,475 | 18,300 |
| 2006/02/01 | 1,459 | 1,475 | 1,440 | 1,465 | 25,500 |
| 2006/01/31 | 1,446 | 1,460 | 1,429 | 1,460 | 29,600 |
| 2006/01/30 | 1,440 | 1,459 | 1,400 | 1,449 | 49,500 |
| 2006/01/27 | 1,470 | 1,500 | 1,460 | 1,499 | 47,900 |
| 2006/01/26 | 1,380 | 1,470 | 1,380 | 1,450 | 49,200 |
| 2006/01/25 | 1,400 | 1,404 | 1,381 | 1,382 | 14,700 |
| 2006/01/24 | 1,380 | 1,420 | 1,360 | 1,370 | 18,400 |
| 2006/01/23 | 1,322 | 1,380 | 1,320 | 1,350 | 21,800 |
| 2006/01/20 | 1,437 | 1,437 | 1,380 | 1,385 | 28,000 |
| 2006/01/19 | 1,349 | 1,430 | 1,349 | 1,420 | 40,900 |
| 2006/01/18 | 1,400 | 1,401 | 1,275 | 1,390 | 76,800 |
| 2006/01/17 | 1,510 | 1,521 | 1,445 | 1,446 | 48,000 |
| 2006/01/16 | 1,520 | 1,529 | 1,503 | 1,529 | 56,600 |
| 2006/01/13 | 1,530 | 1,545 | 1,505 | 1,519 | 55,900 |
| 2006/01/12 | 1,400 | 1,548 | 1,387 | 1,548 | 152,600 |
| 2006/01/11 | 1,350 | 1,368 | 1,332 | 1,368 | 79,500 |
| 2006/01/10 | 1,340 | 1,343 | 1,325 | 1,337 | 52,100 |
| 2006/01/06 | 1,323 | 1,328 | 1,314 | 1,325 | 43,300 |
| 2006/01/05 | 1,340 | 1,340 | 1,303 | 1,313 | 64,600 |
| 2006/01/04 | 1,345 | 1,349 | 1,320 | 1,330 | 24,100 |