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 |
---|---|---|---|---|---|
2012/12/28 | 712 | 712 | 696 | 707 | 116,600 |
2012/12/27 | 717 | 720 | 707 | 715 | 193,500 |
2012/12/26 | 687 | 714 | 687 | 712 | 178,000 |
2012/12/25 | 673 | 690 | 673 | 687 | 111,700 |
2012/12/21 | 668 | 689 | 667 | 673 | 129,000 |
2012/12/20 | 687 | 687 | 659 | 678 | 150,700 |
2012/12/19 | 683 | 699 | 675 | 690 | 161,200 |
2012/12/18 | 709 | 714 | 686 | 687 | 181,900 |
2012/12/17 | 683 | 712 | 683 | 706 | 269,500 |
2012/12/14 | 672 | 688 | 659 | 682 | 145,100 |
2012/12/13 | 680 | 685 | 669 | 671 | 108,800 |
2012/12/12 | 651 | 685 | 651 | 672 | 178,600 |
2012/12/11 | 657 | 664 | 651 | 656 | 123,600 |
2012/12/10 | 680 | 682 | 664 | 667 | 146,100 |
2012/12/07 | 689 | 694 | 679 | 685 | 164,700 |
2012/12/06 | 671 | 720 | 671 | 698 | 545,100 |
2012/12/05 | 662 | 679 | 651 | 653 | 149,100 |
2012/12/04 | 651 | 670 | 631 | 667 | 204,600 |
2012/12/03 | 614 | 679 | 614 | 660 | 603,600 |
2012/11/30 | 612 | 636 | 597 | 614 | 317,300 |
2012/11/29 | 591 | 614 | 590 | 609 | 149,400 |
2012/11/28 | 605 | 608 | 586 | 601 | 138,600 |
2012/11/27 | 609 | 617 | 597 | 607 | 244,000 |
2012/11/26 | 620 | 650 | 596 | 617 | 393,500 |
2012/11/22 | 610 | 645 | 605 | 620 | 1,002,900 |
2012/11/21 | 531 | 605 | 531 | 601 | 953,300 |
2012/11/20 | 519 | 530 | 516 | 529 | 101,000 |
2012/11/19 | 514 | 519 | 509 | 516 | 46,100 |
2012/11/16 | 511 | 517 | 505 | 510 | 87,700 |
2012/11/15 | 522 | 527 | 512 | 515 | 76,600 |
2012/11/14 | 514 | 519 | 500 | 519 | 51,000 |
2012/11/13 | 528 | 529 | 505 | 511 | 89,300 |
2012/11/12 | 515 | 540 | 514 | 527 | 213,400 |
2012/11/09 | 502 | 515 | 496 | 515 | 89,200 |
2012/11/08 | 498 | 511 | 490 | 509 | 121,800 |
2012/11/07 | 502 | 512 | 498 | 505 | 91,900 |
2012/11/06 | 510 | 510 | 495 | 500 | 103,600 |
2012/11/05 | 492 | 531 | 492 | 510 | 246,300 |
2012/11/02 | 554 | 554 | 493 | 494 | 554,500 |
2012/11/01 | 460 | 506 | 460 | 506 | 871,900 |
2012/10/31 | 434 | 440 | 426 | 426 | 101,400 |
2012/10/30 | 425 | 430 | 421 | 426 | 110,000 |
2012/10/29 | 425 | 428 | 420 | 424 | 55,000 |
2012/10/26 | 420 | 423 | 415 | 419 | 57,700 |
2012/10/25 | 417 | 419 | 414 | 419 | 61,000 |
2012/10/24 | 405 | 417 | 403 | 414 | 46,300 |
2012/10/23 | 411 | 413 | 405 | 408 | 81,700 |
2012/10/22 | 398 | 405 | 398 | 403 | 47,600 |
2012/10/19 | 405 | 412 | 402 | 404 | 29,300 |
2012/10/18 | 401 | 410 | 401 | 408 | 32,400 |
2012/10/17 | 397 | 405 | 397 | 401 | 39,400 |
2012/10/16 | 402 | 402 | 394 | 397 | 28,400 |
2012/10/15 | 400 | 401 | 395 | 398 | 34,400 |
2012/10/12 | 399 | 403 | 390 | 400 | 45,600 |
2012/10/11 | 398 | 406 | 398 | 403 | 29,900 |
2012/10/10 | 400 | 402 | 395 | 402 | 34,600 |
2012/10/09 | 407 | 411 | 403 | 403 | 33,900 |
2012/10/05 | 409 | 416 | 409 | 412 | 24,800 |
2012/10/04 | 403 | 407 | 401 | 403 | 18,200 |
2012/10/03 | 403 | 409 | 402 | 403 | 18,000 |
2012/10/02 | 410 | 413 | 406 | 406 | 25,200 |
2012/10/01 | 407 | 416 | 404 | 416 | 30,200 |
2012/09/28 | 414 | 419 | 411 | 412 | 37,600 |
2012/09/27 | 419 | 429 | 414 | 422 | 19,900 |
2012/09/26 | 425 | 430 | 418 | 422 | 32,400 |
2012/09/25 | 429 | 435 | 424 | 435 | 51,200 |
2012/09/24 | 432 | 443 | 429 | 429 | 39,000 |
2012/09/21 | 430 | 450 | 429 | 439 | 57,600 |
2012/09/20 | 453 | 455 | 438 | 438 | 59,700 |
2012/09/19 | 449 | 458 | 448 | 452 | 45,800 |
2012/09/18 | 428 | 445 | 428 | 444 | 57,000 |
2012/09/14 | 418 | 430 | 418 | 427 | 82,500 |
2012/09/13 | 438 | 438 | 418 | 425 | 37,000 |
2012/09/12 | 415 | 433 | 415 | 431 | 35,300 |
2012/09/11 | 415 | 418 | 411 | 413 | 33,800 |
2012/09/10 | 413 | 428 | 412 | 415 | 29,100 |
2012/09/07 | 420 | 420 | 413 | 415 | 30,600 |
2012/09/06 | 412 | 415 | 406 | 415 | 60,600 |
2012/09/05 | 439 | 439 | 420 | 423 | 43,300 |
2012/09/04 | 446 | 448 | 432 | 439 | 42,300 |
2012/09/03 | 450 | 460 | 446 | 446 | 44,800 |
2012/08/31 | 453 | 458 | 447 | 450 | 35,700 |
2012/08/30 | 465 | 467 | 456 | 456 | 20,600 |
2012/08/29 | 458 | 465 | 450 | 465 | 18,800 |
2012/08/28 | 469 | 470 | 452 | 458 | 62,000 |
2012/08/27 | 460 | 471 | 460 | 469 | 49,500 |
2012/08/24 | 451 | 460 | 447 | 460 | 33,200 |
2012/08/23 | 461 | 461 | 453 | 455 | 34,400 |
2012/08/22 | 465 | 465 | 459 | 461 | 27,500 |
2012/08/21 | 457 | 469 | 457 | 465 | 35,600 |
2012/08/20 | 468 | 468 | 457 | 461 | 34,700 |
2012/08/17 | 471 | 471 | 460 | 468 | 29,900 |
2012/08/16 | 463 | 471 | 455 | 471 | 27,300 |
2012/08/15 | 467 | 469 | 456 | 462 | 43,200 |
2012/08/14 | 459 | 467 | 459 | 467 | 49,200 |
2012/08/13 | 458 | 458 | 452 | 456 | 23,100 |
2012/08/10 | 450 | 456 | 448 | 456 | 32,900 |
2012/08/09 | 450 | 453 | 444 | 450 | 36,000 |
2012/08/08 | 438 | 451 | 438 | 450 | 41,400 |
2012/08/07 | 433 | 448 | 431 | 436 | 36,200 |
2012/08/06 | 439 | 447 | 439 | 441 | 36,000 |
2012/08/03 | 428 | 440 | 428 | 436 | 30,200 |
2012/08/02 | 432 | 444 | 430 | 443 | 35,900 |
2012/08/01 | 446 | 446 | 432 | 432 | 103,900 |
2012/07/31 | 406 | 419 | 404 | 414 | 13,400 |
2012/07/30 | 406 | 409 | 404 | 408 | 23,900 |
2012/07/27 | 421 | 423 | 415 | 422 | 14,500 |
2012/07/26 | 410 | 414 | 404 | 413 | 19,200 |
2012/07/25 | 403 | 409 | 403 | 404 | 17,700 |
2012/07/24 | 400 | 408 | 385 | 403 | 19,200 |
2012/07/23 | 406 | 414 | 402 | 406 | 12,200 |
2012/07/20 | 431 | 431 | 414 | 414 | 7,300 |
2012/07/19 | 430 | 435 | 430 | 431 | 9,800 |
2012/07/18 | 431 | 432 | 430 | 430 | 62,000 |
2012/07/17 | 430 | 435 | 428 | 430 | 34,200 |
2012/07/13 | 404 | 429 | 404 | 428 | 19,100 |
2012/07/12 | 416 | 419 | 404 | 406 | 21,900 |
2012/07/11 | 430 | 430 | 416 | 421 | 14,200 |
2012/07/10 | 435 | 440 | 430 | 430 | 9,000 |
2012/07/09 | 430 | 438 | 430 | 430 | 11,800 |
2012/07/06 | 442 | 449 | 433 | 434 | 15,300 |
2012/07/05 | 444 | 447 | 436 | 440 | 12,100 |
2012/07/04 | 450 | 455 | 441 | 444 | 23,700 |
2012/07/03 | 445 | 453 | 445 | 450 | 11,900 |
2012/07/02 | 450 | 452 | 444 | 444 | 14,300 |
2012/06/29 | 435 | 450 | 435 | 443 | 21,400 |
2012/06/28 | 437 | 445 | 437 | 443 | 18,700 |
2012/06/27 | 438 | 438 | 425 | 435 | 11,400 |
2012/06/26 | 433 | 439 | 430 | 433 | 25,600 |
2012/06/25 | 429 | 440 | 429 | 433 | 21,400 |
2012/06/22 | 429 | 429 | 418 | 424 | 21,000 |
2012/06/21 | 414 | 429 | 414 | 429 | 28,800 |
2012/06/20 | 407 | 414 | 407 | 412 | 15,000 |
2012/06/19 | 410 | 412 | 406 | 406 | 18,400 |
2012/06/18 | 415 | 415 | 410 | 414 | 11,700 |
2012/06/15 | 408 | 411 | 405 | 405 | 27,600 |
2012/06/14 | 406 | 408 | 400 | 408 | 13,800 |
2012/06/13 | 406 | 408 | 399 | 406 | 10,600 |
2012/06/12 | 407 | 409 | 398 | 409 | 29,400 |
2012/06/11 | 410 | 410 | 405 | 406 | 9,500 |
2012/06/08 | 407 | 410 | 395 | 402 | 45,600 |
2012/06/07 | 414 | 417 | 410 | 411 | 16,300 |
2012/06/06 | 396 | 412 | 392 | 412 | 18,200 |
2012/06/05 | 386 | 396 | 382 | 396 | 20,300 |
2012/06/04 | 395 | 397 | 380 | 381 | 48,600 |
2012/06/01 | 410 | 412 | 400 | 401 | 35,700 |
2012/05/31 | 418 | 423 | 407 | 420 | 31,900 |
2012/05/30 | 422 | 426 | 420 | 426 | 12,500 |
2012/05/29 | 423 | 426 | 416 | 426 | 10,600 |
2012/05/28 | 425 | 430 | 420 | 424 | 34,700 |
2012/05/25 | 417 | 425 | 417 | 425 | 29,500 |
2012/05/24 | 411 | 416 | 410 | 413 | 25,000 |
2012/05/23 | 421 | 423 | 415 | 416 | 24,800 |
2012/05/22 | 424 | 430 | 420 | 421 | 24,900 |
2012/05/21 | 411 | 420 | 407 | 416 | 26,800 |
2012/05/18 | 410 | 413 | 405 | 413 | 41,600 |
2012/05/17 | 402 | 428 | 402 | 426 | 26,200 |
2012/05/16 | 414 | 419 | 407 | 410 | 34,800 |
2012/05/15 | 425 | 427 | 410 | 417 | 66,400 |
2012/05/14 | 438 | 438 | 407 | 425 | 87,300 |
2012/05/11 | 461 | 462 | 445 | 445 | 51,600 |
2012/05/10 | 455 | 458 | 452 | 458 | 45,800 |
2012/05/09 | 470 | 470 | 457 | 458 | 34,000 |
2012/05/08 | 460 | 470 | 460 | 470 | 32,600 |
2012/05/07 | 470 | 472 | 461 | 461 | 47,900 |
2012/05/02 | 478 | 482 | 475 | 480 | 33,300 |
2012/05/01 | 482 | 485 | 478 | 478 | 35,300 |
2012/04/27 | 490 | 493 | 484 | 485 | 52,600 |
2012/04/26 | 492 | 495 | 491 | 494 | 18,900 |
2012/04/25 | 500 | 501 | 491 | 491 | 46,700 |
2012/04/24 | 492 | 499 | 491 | 499 | 46,500 |
2012/04/23 | 493 | 499 | 491 | 494 | 37,400 |
2012/04/20 | 495 | 495 | 489 | 491 | 36,900 |
2012/04/19 | 500 | 502 | 495 | 495 | 30,600 |
2012/04/18 | 495 | 507 | 490 | 503 | 82,500 |
2012/04/17 | 491 | 494 | 488 | 492 | 52,800 |
2012/04/16 | 503 | 503 | 495 | 495 | 47,600 |
2012/04/13 | 498 | 503 | 496 | 503 | 54,300 |
2012/04/12 | 500 | 502 | 487 | 498 | 102,300 |
2012/04/11 | 495 | 500 | 493 | 498 | 81,600 |
2012/04/10 | 500 | 505 | 498 | 499 | 57,800 |
2012/04/09 | 506 | 506 | 500 | 500 | 47,400 |
2012/04/06 | 510 | 510 | 505 | 510 | 56,000 |
2012/04/05 | 505 | 511 | 500 | 511 | 55,500 |
2012/04/04 | 514 | 515 | 506 | 509 | 51,200 |
2012/04/03 | 523 | 527 | 508 | 514 | 88,500 |
2012/04/02 | 531 | 538 | 521 | 521 | 64,800 |
2012/03/30 | 535 | 535 | 526 | 529 | 55,300 |
2012/03/29 | 531 | 538 | 531 | 535 | 64,200 |
2012/03/28 | 527 | 536 | 524 | 534 | 72,000 |
2012/03/27 | 529 | 530 | 523 | 527 | 105,200 |
2012/03/26 | 520 | 526 | 520 | 521 | 57,400 |
2012/03/23 | 530 | 530 | 518 | 519 | 131,200 |
2012/03/22 | 541 | 547 | 537 | 539 | 166,600 |
2012/03/21 | 539 | 543 | 538 | 540 | 93,600 |
2012/03/19 | 545 | 545 | 538 | 538 | 60,200 |
2012/03/16 | 536 | 537 | 532 | 537 | 115,500 |
2012/03/15 | 533 | 537 | 528 | 530 | 159,500 |
2012/03/14 | 520 | 529 | 519 | 527 | 131,700 |
2012/03/13 | 515 | 520 | 512 | 512 | 127,700 |
2012/03/12 | 519 | 520 | 509 | 509 | 143,800 |
2012/03/09 | 519 | 519 | 513 | 514 | 142,700 |
2012/03/08 | 511 | 515 | 510 | 514 | 65,000 |
2012/03/07 | 496 | 510 | 495 | 510 | 128,000 |
2012/03/06 | 506 | 511 | 505 | 506 | 83,500 |
2012/03/05 | 520 | 520 | 501 | 506 | 252,900 |
2012/03/02 | 533 | 534 | 516 | 520 | 144,500 |
2012/03/01 | 532 | 542 | 504 | 533 | 149,800 |
2012/02/29 | 543 | 554 | 534 | 534 | 85,400 |
2012/02/28 | 532 | 547 | 531 | 542 | 137,800 |
2012/02/27 | 557 | 565 | 548 | 548 | 127,200 |
2012/02/24 | 560 | 560 | 548 | 548 | 150,800 |
2012/02/23 | 548 | 555 | 543 | 553 | 150,200 |
2012/02/22 | 529 | 548 | 529 | 548 | 138,400 |
2012/02/21 | 527 | 531 | 525 | 526 | 84,900 |
2012/02/20 | 535 | 536 | 525 | 526 | 80,500 |
2012/02/17 | 531 | 531 | 525 | 529 | 74,400 |
2012/02/16 | 527 | 535 | 524 | 527 | 62,600 |
2012/02/15 | 516 | 531 | 516 | 527 | 185,400 |
2012/02/14 | 512 | 516 | 506 | 516 | 91,700 |
2012/02/13 | 512 | 519 | 509 | 511 | 87,700 |
2012/02/10 | 521 | 523 | 512 | 513 | 75,100 |
2012/02/09 | 518 | 524 | 517 | 521 | 57,500 |
2012/02/08 | 523 | 526 | 519 | 521 | 64,600 |
2012/02/07 | 519 | 529 | 519 | 522 | 75,300 |
2012/02/06 | 521 | 525 | 517 | 519 | 83,000 |
2012/02/03 | 511 | 524 | 511 | 517 | 86,900 |
2012/02/02 | 515 | 525 | 513 | 516 | 71,300 |
2012/02/01 | 525 | 542 | 520 | 526 | 375,900 |
2012/01/31 | 503 | 509 | 498 | 502 | 75,700 |
2012/01/30 | 506 | 515 | 498 | 507 | 44,100 |
2012/01/27 | 515 | 515 | 508 | 512 | 37,100 |
2012/01/26 | 526 | 527 | 515 | 516 | 60,500 |
2012/01/25 | 510 | 523 | 510 | 520 | 109,700 |
2012/01/24 | 514 | 514 | 503 | 510 | 52,300 |
2012/01/23 | 513 | 518 | 512 | 515 | 47,100 |
2012/01/20 | 516 | 521 | 504 | 512 | 105,400 |
2012/01/19 | 483 | 507 | 483 | 507 | 100,300 |
2012/01/18 | 480 | 490 | 480 | 484 | 30,400 |
2012/01/17 | 489 | 489 | 484 | 486 | 19,600 |
2012/01/16 | 495 | 495 | 480 | 491 | 32,200 |
2012/01/13 | 484 | 495 | 484 | 495 | 32,100 |
2012/01/12 | 484 | 488 | 479 | 482 | 51,300 |
2012/01/11 | 492 | 494 | 488 | 491 | 22,000 |
2012/01/10 | 498 | 498 | 492 | 495 | 26,500 |
2012/01/06 | 499 | 500 | 485 | 490 | 44,000 |
2012/01/05 | 500 | 500 | 480 | 498 | 44,900 |
2012/01/04 | 488 | 500 | 488 | 500 | 46,500 |