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 |
---|---|---|---|---|---|
2011/12/30 | 482 | 493 | 481 | 487 | 28,400 |
2011/12/29 | 494 | 494 | 481 | 487 | 42,500 |
2011/12/28 | 494 | 500 | 490 | 493 | 33,200 |
2011/12/27 | 501 | 504 | 495 | 500 | 34,900 |
2011/12/26 | 503 | 507 | 501 | 501 | 45,800 |
2011/12/22 | 496 | 505 | 495 | 501 | 25,000 |
2011/12/21 | 518 | 518 | 493 | 500 | 108,600 |
2011/12/20 | 505 | 512 | 505 | 511 | 35,500 |
2011/12/19 | 522 | 525 | 512 | 512 | 29,800 |
2011/12/16 | 532 | 535 | 515 | 522 | 39,200 |
2011/12/15 | 538 | 540 | 525 | 525 | 65,700 |
2011/12/14 | 533 | 541 | 533 | 538 | 28,000 |
2011/12/13 | 532 | 541 | 532 | 537 | 37,700 |
2011/12/12 | 550 | 550 | 541 | 542 | 31,100 |
2011/12/09 | 536 | 543 | 531 | 538 | 45,900 |
2011/12/08 | 550 | 550 | 539 | 542 | 22,800 |
2011/12/07 | 533 | 552 | 533 | 552 | 77,000 |
2011/12/06 | 550 | 552 | 529 | 532 | 84,600 |
2011/12/05 | 544 | 553 | 544 | 548 | 29,500 |
2011/12/02 | 538 | 549 | 538 | 543 | 26,300 |
2011/12/01 | 550 | 558 | 536 | 543 | 91,300 |
2011/11/30 | 541 | 543 | 530 | 543 | 51,600 |
2011/11/29 | 528 | 548 | 528 | 548 | 70,200 |
2011/11/28 | 534 | 539 | 522 | 522 | 59,000 |
2011/11/25 | 522 | 537 | 522 | 531 | 65,900 |
2011/11/24 | 533 | 535 | 522 | 522 | 80,200 |
2011/11/22 | 530 | 552 | 525 | 550 | 60,000 |
2011/11/21 | 540 | 540 | 529 | 533 | 60,700 |
2011/11/18 | 546 | 551 | 542 | 547 | 65,200 |
2011/11/17 | 555 | 560 | 542 | 559 | 90,900 |
2011/11/16 | 571 | 576 | 559 | 569 | 41,500 |
2011/11/15 | 575 | 580 | 575 | 576 | 24,300 |
2011/11/14 | 581 | 588 | 568 | 575 | 26,400 |
2011/11/11 | 584 | 587 | 565 | 573 | 47,300 |
2011/11/10 | 587 | 592 | 582 | 584 | 42,900 |
2011/11/09 | 602 | 611 | 592 | 611 | 38,400 |
2011/11/08 | 613 | 617 | 586 | 592 | 62,700 |
2011/11/07 | 610 | 624 | 608 | 623 | 39,500 |
2011/11/04 | 610 | 614 | 604 | 611 | 33,000 |
2011/11/02 | 605 | 610 | 600 | 603 | 91,100 |
2011/11/01 | 617 | 625 | 612 | 615 | 73,100 |
2011/10/31 | 637 | 652 | 628 | 632 | 99,100 |
2011/10/28 | 620 | 683 | 617 | 638 | 506,100 |
2011/10/27 | 597 | 605 | 584 | 604 | 106,200 |
2011/10/26 | 572 | 599 | 572 | 592 | 80,900 |
2011/10/25 | 592 | 594 | 576 | 589 | 79,700 |
2011/10/24 | 575 | 591 | 572 | 591 | 79,000 |
2011/10/21 | 556 | 570 | 555 | 567 | 25,500 |
2011/10/20 | 560 | 565 | 555 | 557 | 54,400 |
2011/10/19 | 591 | 591 | 562 | 569 | 58,900 |
2011/10/18 | 592 | 592 | 577 | 577 | 68,700 |
2011/10/17 | 586 | 595 | 584 | 592 | 66,000 |
2011/10/14 | 596 | 596 | 575 | 581 | 67,600 |
2011/10/13 | 603 | 610 | 599 | 602 | 84,600 |
2011/10/12 | 571 | 598 | 571 | 596 | 81,900 |
2011/10/11 | 577 | 581 | 573 | 578 | 50,900 |
2011/10/07 | 547 | 573 | 547 | 563 | 41,100 |
2011/10/06 | 540 | 553 | 540 | 548 | 34,900 |
2011/10/05 | 565 | 569 | 531 | 531 | 76,300 |
2011/10/04 | 550 | 559 | 534 | 555 | 60,200 |
2011/10/03 | 570 | 573 | 556 | 566 | 53,100 |
2011/09/30 | 592 | 595 | 583 | 588 | 60,200 |
2011/09/29 | 562 | 590 | 560 | 590 | 101,300 |
2011/09/28 | 568 | 580 | 567 | 570 | 68,200 |
2011/09/27 | 534 | 561 | 534 | 556 | 48,900 |
2011/09/26 | 551 | 553 | 522 | 526 | 85,000 |
2011/09/22 | 554 | 563 | 546 | 551 | 56,200 |
2011/09/21 | 578 | 579 | 567 | 567 | 42,700 |
2011/09/20 | 584 | 591 | 565 | 577 | 99,400 |
2011/09/16 | 566 | 584 | 562 | 584 | 132,600 |
2011/09/15 | 542 | 558 | 542 | 557 | 57,200 |
2011/09/14 | 561 | 571 | 532 | 540 | 82,300 |
2011/09/13 | 562 | 567 | 553 | 561 | 85,300 |
2011/09/12 | 559 | 565 | 557 | 560 | 48,300 |
2011/09/09 | 582 | 592 | 575 | 579 | 104,600 |
2011/09/08 | 600 | 606 | 584 | 589 | 44,100 |
2011/09/07 | 601 | 601 | 590 | 595 | 60,000 |
2011/09/06 | 596 | 596 | 565 | 571 | 67,500 |
2011/09/05 | 600 | 601 | 590 | 591 | 58,700 |
2011/09/02 | 609 | 613 | 604 | 607 | 79,400 |
2011/09/01 | 618 | 625 | 611 | 619 | 89,200 |
2011/08/31 | 628 | 628 | 605 | 614 | 70,400 |
2011/08/30 | 624 | 630 | 617 | 628 | 126,700 |
2011/08/29 | 600 | 617 | 598 | 614 | 101,100 |
2011/08/26 | 580 | 596 | 578 | 594 | 97,800 |
2011/08/25 | 577 | 589 | 575 | 583 | 50,100 |
2011/08/24 | 586 | 590 | 570 | 573 | 59,600 |
2011/08/23 | 591 | 595 | 555 | 576 | 149,300 |
2011/08/22 | 580 | 594 | 579 | 581 | 78,200 |
2011/08/19 | 589 | 601 | 584 | 586 | 165,100 |
2011/08/18 | 619 | 619 | 603 | 604 | 158,000 |
2011/08/17 | 613 | 618 | 606 | 616 | 65,300 |
2011/08/16 | 619 | 620 | 609 | 616 | 129,100 |
2011/08/15 | 610 | 620 | 604 | 615 | 164,200 |
2011/08/12 | 625 | 629 | 603 | 609 | 208,600 |
2011/08/11 | 603 | 617 | 601 | 616 | 94,000 |
2011/08/10 | 641 | 642 | 613 | 619 | 196,200 |
2011/08/09 | 581 | 603 | 568 | 601 | 211,500 |
2011/08/08 | 612 | 633 | 610 | 611 | 143,500 |
2011/08/05 | 601 | 629 | 601 | 622 | 204,800 |
2011/08/04 | 650 | 650 | 632 | 641 | 216,600 |
2011/08/03 | 646 | 648 | 625 | 628 | 284,300 |
2011/08/02 | 678 | 680 | 655 | 656 | 258,300 |
2011/08/01 | 700 | 700 | 677 | 684 | 402,600 |
2011/07/29 | 738 | 741 | 708 | 708 | 183,700 |
2011/07/28 | 739 | 742 | 732 | 738 | 82,000 |
2011/07/27 | 752 | 755 | 737 | 744 | 109,600 |
2011/07/26 | 751 | 758 | 751 | 751 | 121,700 |
2011/07/25 | 750 | 756 | 745 | 751 | 113,100 |
2011/07/22 | 751 | 751 | 740 | 740 | 53,900 |
2011/07/21 | 744 | 748 | 737 | 740 | 55,200 |
2011/07/20 | 736 | 752 | 736 | 746 | 97,700 |
2011/07/19 | 742 | 747 | 727 | 734 | 183,100 |
2011/07/15 | 771 | 778 | 749 | 749 | 179,100 |
2011/07/14 | 742 | 772 | 742 | 771 | 173,300 |
2011/07/13 | 747 | 750 | 741 | 741 | 126,300 |
2011/07/12 | 752 | 757 | 747 | 754 | 94,200 |
2011/07/11 | 763 | 765 | 752 | 763 | 115,000 |
2011/07/08 | 775 | 775 | 761 | 766 | 90,200 |
2011/07/07 | 778 | 787 | 766 | 767 | 121,100 |
2011/07/06 | 771 | 777 | 765 | 774 | 79,800 |
2011/07/05 | 790 | 790 | 766 | 770 | 157,900 |
2011/07/04 | 785 | 790 | 775 | 784 | 280,100 |
2011/07/01 | 767 | 786 | 755 | 768 | 373,000 |
2011/06/30 | 738 | 764 | 738 | 763 | 175,200 |
2011/06/29 | 734 | 738 | 730 | 736 | 70,200 |
2011/06/28 | 731 | 735 | 724 | 728 | 87,400 |
2011/06/27 | 742 | 743 | 724 | 725 | 129,400 |
2011/06/24 | 769 | 772 | 741 | 745 | 179,800 |
2011/06/23 | 779 | 782 | 756 | 758 | 134,800 |
2011/06/22 | 776 | 786 | 771 | 781 | 70,700 |
2011/06/21 | 768 | 781 | 763 | 771 | 63,400 |
2011/06/20 | 786 | 790 | 762 | 768 | 48,300 |
2011/06/17 | 790 | 795 | 775 | 778 | 85,800 |
2011/06/16 | 787 | 795 | 786 | 790 | 103,900 |
2011/06/15 | 792 | 797 | 785 | 794 | 138,800 |
2011/06/14 | 774 | 793 | 774 | 790 | 89,000 |
2011/06/13 | 780 | 789 | 765 | 776 | 57,900 |
2011/06/10 | 798 | 798 | 777 | 778 | 87,100 |
2011/06/09 | 785 | 800 | 773 | 790 | 130,100 |
2011/06/08 | 774 | 781 | 766 | 779 | 98,700 |
2011/06/07 | 763 | 775 | 761 | 767 | 62,000 |
2011/06/06 | 770 | 776 | 761 | 771 | 102,200 |
2011/06/03 | 795 | 798 | 775 | 780 | 84,300 |
2011/06/02 | 760 | 800 | 760 | 795 | 157,900 |
2011/06/01 | 799 | 800 | 772 | 785 | 169,700 |
2011/05/31 | 754 | 801 | 750 | 801 | 496,800 |
2011/05/30 | 729 | 753 | 727 | 753 | 236,200 |
2011/05/27 | 725 | 726 | 713 | 719 | 102,100 |
2011/05/26 | 700 | 721 | 700 | 721 | 141,100 |
2011/05/25 | 707 | 713 | 691 | 698 | 77,800 |
2011/05/24 | 684 | 712 | 683 | 707 | 97,200 |
2011/05/23 | 706 | 706 | 685 | 692 | 95,800 |
2011/05/20 | 701 | 712 | 700 | 703 | 97,000 |
2011/05/19 | 704 | 712 | 699 | 703 | 88,300 |
2011/05/18 | 702 | 718 | 701 | 704 | 127,700 |
2011/05/17 | 723 | 727 | 687 | 717 | 393,300 |
2011/05/16 | 697 | 727 | 673 | 714 | 1,044,100 |
2011/05/13 | 645 | 650 | 620 | 627 | 103,300 |
2011/05/12 | 641 | 649 | 638 | 645 | 46,300 |
2011/05/11 | 642 | 648 | 641 | 645 | 50,300 |
2011/05/10 | 638 | 644 | 627 | 638 | 35,200 |
2011/05/09 | 645 | 646 | 635 | 638 | 29,000 |
2011/05/06 | 631 | 650 | 630 | 643 | 103,300 |
2011/05/02 | 650 | 654 | 645 | 650 | 61,600 |
2011/04/28 | 636 | 645 | 626 | 642 | 77,700 |
2011/04/27 | 646 | 646 | 629 | 630 | 49,100 |
2011/04/26 | 640 | 640 | 628 | 636 | 59,200 |
2011/04/25 | 651 | 662 | 636 | 642 | 97,400 |
2011/04/22 | 629 | 662 | 625 | 651 | 92,200 |
2011/04/21 | 670 | 672 | 632 | 638 | 292,400 |
2011/04/20 | 600 | 654 | 600 | 643 | 347,800 |
2011/04/19 | 599 | 602 | 590 | 595 | 60,400 |
2011/04/18 | 600 | 608 | 600 | 605 | 44,900 |
2011/04/15 | 615 | 618 | 590 | 600 | 151,200 |
2011/04/14 | 569 | 615 | 565 | 613 | 217,100 |
2011/04/13 | 560 | 585 | 560 | 579 | 54,300 |
2011/04/12 | 583 | 584 | 564 | 564 | 69,000 |
2011/04/11 | 587 | 593 | 581 | 582 | 45,300 |
2011/04/08 | 568 | 595 | 564 | 583 | 85,500 |
2011/04/07 | 574 | 577 | 567 | 568 | 51,000 |
2011/04/06 | 570 | 579 | 562 | 566 | 60,100 |
2011/04/05 | 607 | 610 | 556 | 573 | 154,900 |
2011/04/04 | 615 | 623 | 598 | 606 | 58,700 |
2011/04/01 | 613 | 626 | 613 | 616 | 66,300 |
2011/03/31 | 622 | 627 | 608 | 619 | 87,600 |
2011/03/30 | 600 | 618 | 595 | 612 | 95,400 |
2011/03/29 | 564 | 594 | 561 | 585 | 75,500 |
2011/03/28 | 595 | 597 | 563 | 577 | 153,700 |
2011/03/25 | 607 | 615 | 590 | 591 | 162,100 |
2011/03/24 | 621 | 625 | 605 | 605 | 96,400 |
2011/03/23 | 634 | 635 | 612 | 620 | 148,800 |
2011/03/22 | 643 | 643 | 620 | 634 | 199,200 |
2011/03/18 | 537 | 586 | 536 | 583 | 216,300 |
2011/03/17 | 481 | 532 | 481 | 519 | 395,700 |
2011/03/16 | 459 | 545 | 457 | 519 | 545,000 |
2011/03/15 | 477 | 480 | 467 | 467 | 432,300 |
2011/03/14 | 560 | 595 | 555 | 567 | 760,200 |
2011/03/11 | 714 | 717 | 705 | 705 | 183,500 |
2011/03/10 | 744 | 744 | 725 | 727 | 177,200 |
2011/03/09 | 744 | 752 | 738 | 744 | 147,600 |
2011/03/08 | 730 | 743 | 730 | 736 | 86,800 |
2011/03/07 | 744 | 745 | 733 | 736 | 112,500 |
2011/03/04 | 755 | 755 | 742 | 744 | 167,600 |
2011/03/03 | 750 | 755 | 736 | 741 | 118,400 |
2011/03/02 | 750 | 753 | 741 | 743 | 163,500 |
2011/03/01 | 775 | 779 | 765 | 766 | 137,600 |
2011/02/28 | 755 | 767 | 743 | 763 | 106,500 |
2011/02/25 | 728 | 757 | 728 | 757 | 136,700 |
2011/02/24 | 741 | 744 | 726 | 728 | 198,400 |
2011/02/23 | 732 | 760 | 732 | 743 | 240,200 |
2011/02/22 | 785 | 785 | 755 | 756 | 399,900 |
2011/02/21 | 814 | 814 | 791 | 793 | 251,400 |
2011/02/18 | 800 | 810 | 800 | 806 | 116,100 |
2011/02/17 | 815 | 818 | 800 | 800 | 216,600 |
2011/02/16 | 826 | 833 | 805 | 810 | 517,100 |
2011/02/15 | 819 | 823 | 790 | 815 | 1,054,800 |
2011/02/14 | 745 | 752 | 738 | 747 | 94,300 |
2011/02/10 | 730 | 747 | 726 | 743 | 85,700 |
2011/02/09 | 750 | 754 | 730 | 733 | 152,400 |
2011/02/08 | 770 | 774 | 750 | 751 | 154,600 |
2011/02/07 | 762 | 781 | 758 | 761 | 242,200 |
2011/02/04 | 712 | 762 | 711 | 757 | 399,900 |
2011/02/03 | 735 | 740 | 713 | 721 | 236,200 |
2011/02/02 | 748 | 756 | 724 | 732 | 442,200 |
2011/02/01 | 770 | 785 | 743 | 748 | 272,100 |
2011/01/31 | 775 | 795 | 769 | 777 | 170,100 |
2011/01/28 | 795 | 801 | 786 | 792 | 131,600 |
2011/01/27 | 809 | 825 | 790 | 804 | 106,100 |
2011/01/26 | 813 | 818 | 813 | 813 | 76,600 |
2011/01/25 | 795 | 822 | 794 | 819 | 152,300 |
2011/01/24 | 784 | 793 | 766 | 787 | 108,000 |
2011/01/21 | 807 | 811 | 773 | 777 | 242,900 |
2011/01/20 | 825 | 829 | 797 | 801 | 291,100 |
2011/01/19 | 850 | 854 | 827 | 829 | 216,300 |
2011/01/18 | 860 | 864 | 831 | 841 | 260,800 |
2011/01/17 | 872 | 878 | 856 | 859 | 144,200 |
2011/01/14 | 870 | 885 | 867 | 869 | 201,800 |
2011/01/13 | 871 | 878 | 858 | 875 | 228,100 |
2011/01/12 | 874 | 885 | 852 | 856 | 267,000 |
2011/01/11 | 866 | 881 | 860 | 872 | 268,200 |
2011/01/07 | 834 | 880 | 834 | 866 | 548,600 |
2011/01/06 | 844 | 844 | 827 | 830 | 143,400 |
2011/01/05 | 839 | 845 | 828 | 831 | 173,000 |
2011/01/04 | 836 | 844 | 830 | 839 | 359,500 |