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 |
---|---|---|---|---|---|
2010/12/30 | 796 | 827 | 795 | 827 | 323,600 |
2010/12/29 | 795 | 808 | 794 | 807 | 159,500 |
2010/12/28 | 827 | 827 | 798 | 806 | 232,300 |
2010/12/27 | 769 | 830 | 768 | 821 | 379,000 |
2010/12/24 | 771 | 777 | 760 | 766 | 207,400 |
2010/12/22 | 807 | 811 | 779 | 782 | 272,300 |
2010/12/21 | 819 | 819 | 804 | 806 | 134,100 |
2010/12/20 | 819 | 826 | 806 | 818 | 166,100 |
2010/12/17 | 800 | 819 | 800 | 813 | 187,000 |
2010/12/16 | 811 | 820 | 795 | 797 | 158,900 |
2010/12/15 | 824 | 842 | 803 | 808 | 300,400 |
2010/12/14 | 779 | 813 | 779 | 812 | 301,600 |
2010/12/13 | 765 | 777 | 757 | 777 | 108,500 |
2010/12/10 | 765 | 769 | 752 | 761 | 165,200 |
2010/12/09 | 778 | 789 | 752 | 763 | 282,600 |
2010/12/08 | 746 | 778 | 743 | 777 | 380,600 |
2010/12/07 | 711 | 745 | 711 | 743 | 374,900 |
2010/12/06 | 700 | 710 | 700 | 710 | 96,700 |
2010/12/03 | 709 | 709 | 694 | 697 | 76,300 |
2010/12/02 | 691 | 711 | 691 | 699 | 156,300 |
2010/12/01 | 677 | 685 | 677 | 685 | 50,500 |
2010/11/30 | 702 | 702 | 679 | 682 | 80,000 |
2010/11/29 | 695 | 711 | 690 | 690 | 63,700 |
2010/11/26 | 720 | 721 | 693 | 698 | 126,800 |
2010/11/25 | 698 | 723 | 698 | 714 | 182,500 |
2010/11/24 | 679 | 700 | 676 | 694 | 153,900 |
2010/11/22 | 670 | 704 | 666 | 703 | 328,700 |
2010/11/19 | 668 | 668 | 656 | 662 | 124,100 |
2010/11/18 | 669 | 669 | 649 | 655 | 115,500 |
2010/11/17 | 637 | 665 | 620 | 658 | 104,500 |
2010/11/16 | 667 | 667 | 647 | 647 | 131,300 |
2010/11/15 | 669 | 670 | 656 | 667 | 115,000 |
2010/11/12 | 639 | 663 | 636 | 654 | 140,600 |
2010/11/11 | 650 | 666 | 643 | 649 | 296,100 |
2010/11/10 | 627 | 653 | 625 | 651 | 327,000 |
2010/11/09 | 617 | 636 | 609 | 618 | 207,300 |
2010/11/08 | 612 | 623 | 608 | 618 | 183,100 |
2010/11/05 | 594 | 614 | 594 | 610 | 284,300 |
2010/11/04 | 560 | 589 | 560 | 584 | 98,300 |
2010/11/02 | 581 | 582 | 551 | 555 | 125,300 |
2010/11/01 | 586 | 594 | 581 | 581 | 101,200 |
2010/10/29 | 590 | 599 | 584 | 596 | 128,400 |
2010/10/28 | 610 | 610 | 567 | 600 | 161,900 |
2010/10/27 | 610 | 624 | 592 | 600 | 538,400 |
2010/10/26 | 577 | 577 | 555 | 567 | 115,800 |
2010/10/25 | 570 | 582 | 570 | 577 | 79,600 |
2010/10/22 | 580 | 586 | 569 | 570 | 152,400 |
2010/10/21 | 598 | 598 | 571 | 584 | 104,000 |
2010/10/20 | 583 | 593 | 575 | 590 | 100,200 |
2010/10/19 | 600 | 610 | 592 | 593 | 80,300 |
2010/10/18 | 598 | 603 | 594 | 601 | 49,300 |
2010/10/15 | 607 | 612 | 589 | 603 | 158,300 |
2010/10/14 | 574 | 610 | 572 | 607 | 279,900 |
2010/10/13 | 600 | 600 | 563 | 576 | 195,100 |
2010/10/12 | 608 | 617 | 587 | 596 | 204,100 |
2010/10/08 | 610 | 622 | 597 | 608 | 241,500 |
2010/10/07 | 587 | 610 | 586 | 604 | 232,000 |
2010/10/06 | 600 | 605 | 581 | 590 | 158,300 |
2010/10/05 | 597 | 625 | 593 | 598 | 298,800 |
2010/10/04 | 606 | 609 | 580 | 599 | 333,800 |
2010/10/01 | 585 | 612 | 583 | 612 | 510,100 |
2010/09/30 | 579 | 589 | 575 | 581 | 176,000 |
2010/09/29 | 556 | 583 | 556 | 578 | 162,300 |
2010/09/28 | 561 | 566 | 553 | 555 | 61,600 |
2010/09/27 | 556 | 578 | 556 | 561 | 159,600 |
2010/09/24 | 562 | 564 | 554 | 554 | 88,600 |
2010/09/22 | 572 | 572 | 551 | 572 | 156,800 |
2010/09/21 | 589 | 590 | 562 | 573 | 334,400 |
2010/09/17 | 531 | 589 | 531 | 577 | 853,600 |
2010/09/16 | 535 | 548 | 518 | 529 | 212,700 |
2010/09/15 | 527 | 530 | 510 | 526 | 200,600 |
2010/09/14 | 512 | 522 | 507 | 522 | 97,700 |
2010/09/13 | 519 | 527 | 506 | 506 | 128,000 |
2010/09/10 | 488 | 520 | 481 | 512 | 211,800 |
2010/09/09 | 477 | 477 | 471 | 474 | 23,500 |
2010/09/08 | 479 | 479 | 468 | 470 | 57,500 |
2010/09/07 | 484 | 489 | 481 | 485 | 43,700 |
2010/09/06 | 485 | 493 | 482 | 490 | 69,700 |
2010/09/03 | 474 | 481 | 471 | 481 | 30,000 |
2010/09/02 | 478 | 479 | 471 | 477 | 48,200 |
2010/09/01 | 470 | 473 | 465 | 469 | 48,400 |
2010/08/31 | 479 | 482 | 466 | 466 | 50,900 |
2010/08/30 | 485 | 491 | 481 | 486 | 89,400 |
2010/08/27 | 466 | 475 | 460 | 471 | 87,200 |
2010/08/26 | 469 | 475 | 467 | 474 | 50,300 |
2010/08/25 | 475 | 478 | 462 | 470 | 119,300 |
2010/08/24 | 480 | 482 | 474 | 475 | 78,600 |
2010/08/23 | 489 | 492 | 480 | 483 | 51,300 |
2010/08/20 | 478 | 493 | 476 | 490 | 97,700 |
2010/08/19 | 481 | 487 | 478 | 485 | 82,500 |
2010/08/18 | 486 | 487 | 478 | 481 | 44,700 |
2010/08/17 | 483 | 487 | 476 | 478 | 87,000 |
2010/08/16 | 506 | 507 | 484 | 491 | 112,400 |
2010/08/13 | 483 | 511 | 483 | 506 | 145,000 |
2010/08/12 | 484 | 491 | 480 | 488 | 124,100 |
2010/08/11 | 518 | 518 | 495 | 502 | 128,400 |
2010/08/10 | 515 | 528 | 515 | 521 | 234,000 |
2010/08/09 | 502 | 518 | 499 | 508 | 151,300 |
2010/08/06 | 511 | 512 | 500 | 507 | 92,800 |
2010/08/05 | 540 | 551 | 508 | 514 | 292,400 |
2010/08/04 | 539 | 539 | 511 | 521 | 248,300 |
2010/08/03 | 555 | 578 | 541 | 551 | 957,000 |
2010/08/02 | 463 | 538 | 462 | 535 | 1,175,100 |
2010/07/30 | 466 | 466 | 452 | 463 | 121,900 |
2010/07/29 | 473 | 474 | 464 | 466 | 161,000 |
2010/07/28 | 467 | 473 | 465 | 472 | 187,000 |
2010/07/27 | 463 | 474 | 459 | 465 | 127,500 |
2010/07/26 | 454 | 460 | 452 | 459 | 141,400 |
2010/07/23 | 456 | 462 | 449 | 450 | 139,500 |
2010/07/22 | 450 | 454 | 445 | 447 | 85,700 |
2010/07/21 | 472 | 478 | 448 | 458 | 149,900 |
2010/07/20 | 470 | 474 | 456 | 469 | 79,500 |
2010/07/16 | 490 | 490 | 473 | 478 | 156,300 |
2010/07/15 | 504 | 505 | 491 | 492 | 146,500 |
2010/07/14 | 501 | 507 | 499 | 504 | 142,600 |
2010/07/13 | 496 | 504 | 491 | 493 | 109,900 |
2010/07/12 | 506 | 517 | 496 | 499 | 131,400 |
2010/07/09 | 509 | 520 | 504 | 511 | 129,000 |
2010/07/08 | 510 | 519 | 504 | 506 | 136,200 |
2010/07/07 | 498 | 501 | 486 | 493 | 97,700 |
2010/07/06 | 504 | 510 | 478 | 503 | 177,900 |
2010/07/05 | 493 | 519 | 493 | 503 | 181,400 |
2010/07/02 | 480 | 497 | 480 | 493 | 131,000 |
2010/07/01 | 472 | 503 | 472 | 478 | 243,400 |
2010/06/30 | 471 | 485 | 455 | 472 | 311,800 |
2010/06/29 | 509 | 516 | 489 | 495 | 221,400 |
2010/06/28 | 521 | 527 | 510 | 512 | 113,500 |
2010/06/25 | 548 | 548 | 522 | 526 | 180,400 |
2010/06/24 | 540 | 558 | 538 | 550 | 78,200 |
2010/06/23 | 545 | 551 | 541 | 543 | 116,800 |
2010/06/22 | 564 | 566 | 554 | 555 | 251,400 |
2010/06/21 | 565 | 576 | 560 | 575 | 150,400 |
2010/06/18 | 585 | 588 | 554 | 560 | 272,800 |
2010/06/17 | 575 | 579 | 562 | 575 | 152,300 |
2010/06/16 | 593 | 593 | 573 | 579 | 241,100 |
2010/06/15 | 578 | 603 | 568 | 576 | 652,500 |
2010/06/14 | 547 | 590 | 546 | 578 | 507,100 |
2010/06/11 | 531 | 542 | 526 | 530 | 159,700 |
2010/06/10 | 516 | 523 | 507 | 515 | 136,500 |
2010/06/09 | 532 | 533 | 519 | 519 | 139,500 |
2010/06/08 | 532 | 543 | 526 | 531 | 197,100 |
2010/06/07 | 550 | 550 | 540 | 542 | 229,900 |
2010/06/04 | 560 | 567 | 552 | 561 | 278,000 |
2010/06/03 | 577 | 578 | 566 | 570 | 195,100 |
2010/06/02 | 562 | 577 | 554 | 555 | 217,200 |
2010/06/01 | 587 | 591 | 566 | 572 | 238,700 |
2010/05/31 | 580 | 598 | 578 | 585 | 266,900 |
2010/05/28 | 601 | 608 | 572 | 583 | 555,700 |
2010/05/27 | 534 | 581 | 526 | 561 | 1,268,800 |
2010/05/26 | 588 | 607 | 516 | 537 | 1,538,900 |
2010/05/25 | 628 | 684 | 545 | 578 | 3,007,900 |
2010/05/24 | 560 | 640 | 555 | 629 | 3,074,100 |
2010/05/21 | 505 | 563 | 501 | 540 | 1,759,600 |
2010/05/20 | 509 | 534 | 506 | 517 | 581,300 |
2010/05/19 | 500 | 515 | 497 | 509 | 630,300 |
2010/05/18 | 525 | 530 | 505 | 518 | 590,500 |
2010/05/17 | 556 | 570 | 511 | 521 | 1,097,200 |
2010/05/14 | 580 | 580 | 534 | 548 | 714,000 |
2010/05/13 | 593 | 607 | 560 | 570 | 724,700 |
2010/05/12 | 621 | 624 | 565 | 577 | 710,200 |
2010/05/11 | 655 | 667 | 610 | 620 | 626,200 |
2010/05/10 | 676 | 678 | 612 | 645 | 636,800 |
2010/05/07 | 720 | 740 | 706 | 726 | 149,700 |
2010/05/06 | 790 | 790 | 761 | 766 | 109,800 |
2010/04/30 | 808 | 812 | 802 | 805 | 39,800 |
2010/04/28 | 807 | 812 | 803 | 803 | 79,200 |
2010/04/27 | 819 | 824 | 813 | 822 | 73,100 |
2010/04/26 | 813 | 819 | 810 | 818 | 58,800 |
2010/04/23 | 814 | 822 | 808 | 809 | 50,000 |
2010/04/22 | 830 | 830 | 814 | 820 | 83,800 |
2010/04/21 | 820 | 828 | 816 | 828 | 100,600 |
2010/04/20 | 830 | 830 | 808 | 816 | 104,100 |
2010/04/19 | 800 | 830 | 795 | 820 | 152,400 |
2010/04/16 | 811 | 840 | 810 | 814 | 226,900 |
2010/04/15 | 798 | 806 | 795 | 800 | 104,200 |
2010/04/14 | 800 | 801 | 793 | 797 | 88,900 |
2010/04/13 | 807 | 812 | 795 | 801 | 102,300 |
2010/04/12 | 820 | 822 | 807 | 810 | 98,800 |
2010/04/09 | 800 | 822 | 800 | 820 | 158,400 |
2010/04/08 | 820 | 820 | 801 | 804 | 129,900 |
2010/04/07 | 823 | 827 | 818 | 820 | 95,600 |
2010/04/06 | 850 | 850 | 824 | 830 | 134,600 |
2010/04/05 | 855 | 860 | 836 | 843 | 197,000 |
2010/04/02 | 845 | 849 | 828 | 838 | 102,900 |
2010/04/01 | 849 | 865 | 827 | 838 | 340,600 |
2010/03/31 | 821 | 855 | 821 | 841 | 392,800 |
2010/03/30 | 829 | 832 | 816 | 821 | 158,800 |
2010/03/29 | 799 | 839 | 797 | 830 | 234,500 |
2010/03/26 | 799 | 804 | 785 | 794 | 91,400 |
2010/03/25 | 807 | 809 | 791 | 795 | 60,900 |
2010/03/24 | 810 | 814 | 796 | 801 | 80,900 |
2010/03/23 | 799 | 816 | 799 | 805 | 95,000 |
2010/03/19 | 819 | 820 | 799 | 799 | 103,300 |
2010/03/18 | 810 | 824 | 809 | 813 | 131,000 |
2010/03/17 | 820 | 831 | 805 | 818 | 145,800 |
2010/03/16 | 838 | 838 | 823 | 824 | 141,100 |
2010/03/15 | 828 | 847 | 826 | 838 | 415,200 |
2010/03/12 | 792 | 837 | 781 | 824 | 479,900 |
2010/03/11 | 804 | 804 | 778 | 791 | 183,500 |
2010/03/10 | 810 | 812 | 771 | 793 | 299,800 |
2010/03/09 | 820 | 830 | 805 | 806 | 672,600 |
2010/03/08 | 730 | 815 | 725 | 805 | 1,059,200 |
2010/03/05 | 703 | 711 | 700 | 706 | 121,800 |
2010/03/04 | 703 | 711 | 700 | 700 | 84,200 |
2010/03/03 | 709 | 710 | 693 | 703 | 159,500 |
2010/03/02 | 718 | 726 | 705 | 707 | 206,500 |
2010/03/01 | 736 | 736 | 718 | 718 | 164,500 |
2010/02/26 | 747 | 756 | 734 | 734 | 256,700 |
2010/02/25 | 726 | 745 | 721 | 742 | 287,500 |
2010/02/24 | 725 | 726 | 712 | 718 | 170,000 |
2010/02/23 | 721 | 730 | 712 | 730 | 145,800 |
2010/02/22 | 716 | 728 | 711 | 716 | 255,900 |
2010/02/19 | 745 | 745 | 714 | 721 | 198,000 |
2010/02/18 | 757 | 764 | 743 | 745 | 196,100 |
2010/02/17 | 777 | 777 | 741 | 760 | 244,700 |
2010/02/16 | 789 | 809 | 751 | 763 | 666,300 |
2010/02/15 | 730 | 782 | 719 | 770 | 429,500 |
2010/02/12 | 729 | 729 | 708 | 716 | 124,300 |
2010/02/10 | 735 | 735 | 710 | 710 | 214,000 |
2010/02/09 | 702 | 734 | 697 | 720 | 302,400 |
2010/02/08 | 730 | 746 | 704 | 706 | 365,900 |
2010/02/05 | 735 | 786 | 715 | 766 | 599,900 |
2010/02/04 | 779 | 779 | 713 | 727 | 404,800 |
2010/02/03 | 810 | 810 | 757 | 760 | 516,800 |
2010/02/02 | 835 | 846 | 767 | 783 | 718,500 |
2010/02/01 | 863 | 874 | 810 | 830 | 361,300 |
2010/01/29 | 937 | 938 | 898 | 908 | 235,300 |
2010/01/28 | 865 | 938 | 861 | 938 | 586,900 |
2010/01/27 | 878 | 885 | 830 | 839 | 335,000 |
2010/01/26 | 931 | 934 | 871 | 878 | 403,200 |
2010/01/25 | 976 | 976 | 932 | 939 | 229,000 |
2010/01/22 | 963 | 980 | 960 | 976 | 144,900 |
2010/01/21 | 975 | 1,006 | 975 | 993 | 198,200 |
2010/01/20 | 1,029 | 1,032 | 971 | 979 | 235,700 |
2010/01/19 | 1,045 | 1,057 | 1,022 | 1,024 | 90,900 |
2010/01/18 | 1,028 | 1,067 | 1,021 | 1,061 | 144,300 |
2010/01/15 | 1,057 | 1,060 | 1,024 | 1,030 | 189,300 |
2010/01/14 | 1,070 | 1,086 | 1,057 | 1,061 | 105,600 |
2010/01/13 | 1,060 | 1,090 | 1,055 | 1,077 | 117,700 |
2010/01/12 | 1,063 | 1,067 | 1,051 | 1,058 | 71,100 |
2010/01/08 | 1,083 | 1,094 | 1,051 | 1,065 | 154,100 |
2010/01/07 | 1,110 | 1,110 | 1,074 | 1,083 | 193,300 |
2010/01/06 | 1,072 | 1,118 | 1,061 | 1,107 | 203,700 |
2010/01/05 | 1,069 | 1,076 | 1,053 | 1,060 | 152,300 |
2010/01/04 | 1,080 | 1,100 | 1,065 | 1,069 | 77,500 |