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 |
---|---|---|---|---|---|
2013/12/30 | 955 | 979 | 952 | 976 | 169,100 |
2013/12/27 | 933 | 949 | 919 | 947 | 236,100 |
2013/12/26 | 921 | 931 | 908 | 928 | 176,600 |
2013/12/25 | 900 | 918 | 898 | 917 | 198,800 |
2013/12/24 | 912 | 918 | 894 | 897 | 180,900 |
2013/12/20 | 900 | 923 | 889 | 916 | 416,900 |
2013/12/19 | 900 | 910 | 895 | 905 | 178,200 |
2013/12/18 | 901 | 904 | 890 | 902 | 208,700 |
2013/12/17 | 906 | 913 | 891 | 899 | 165,800 |
2013/12/16 | 918 | 921 | 901 | 903 | 174,400 |
2013/12/13 | 925 | 929 | 912 | 917 | 188,800 |
2013/12/12 | 932 | 932 | 914 | 923 | 184,000 |
2013/12/11 | 933 | 942 | 922 | 937 | 256,100 |
2013/12/10 | 940 | 940 | 911 | 916 | 271,100 |
2013/12/09 | 928 | 940 | 926 | 937 | 133,900 |
2013/12/06 | 907 | 927 | 907 | 922 | 157,000 |
2013/12/05 | 950 | 951 | 918 | 922 | 193,700 |
2013/12/04 | 911 | 952 | 910 | 942 | 296,900 |
2013/12/03 | 920 | 925 | 910 | 917 | 199,200 |
2013/12/02 | 929 | 933 | 911 | 918 | 187,200 |
2013/11/29 | 920 | 925 | 906 | 921 | 188,800 |
2013/11/28 | 913 | 922 | 904 | 919 | 271,300 |
2013/11/27 | 909 | 916 | 902 | 904 | 130,700 |
2013/11/26 | 911 | 921 | 903 | 913 | 240,200 |
2013/11/25 | 920 | 929 | 912 | 917 | 126,400 |
2013/11/22 | 932 | 932 | 910 | 918 | 226,600 |
2013/11/21 | 911 | 923 | 904 | 917 | 323,500 |
2013/11/20 | 924 | 929 | 903 | 908 | 293,200 |
2013/11/19 | 935 | 948 | 913 | 924 | 275,700 |
2013/11/18 | 956 | 963 | 941 | 945 | 118,700 |
2013/11/15 | 977 | 992 | 945 | 955 | 342,600 |
2013/11/14 | 945 | 974 | 943 | 967 | 228,300 |
2013/11/13 | 949 | 959 | 942 | 942 | 137,900 |
2013/11/12 | 916 | 970 | 916 | 963 | 218,200 |
2013/11/11 | 926 | 935 | 908 | 915 | 136,700 |
2013/11/08 | 930 | 940 | 910 | 926 | 269,900 |
2013/11/07 | 950 | 974 | 934 | 936 | 270,200 |
2013/11/06 | 912 | 998 | 912 | 978 | 507,600 |
2013/11/05 | 974 | 978 | 898 | 909 | 658,900 |
2013/11/01 | 1,051 | 1,067 | 939 | 946 | 856,400 |
2013/10/31 | 1,150 | 1,155 | 1,097 | 1,111 | 303,800 |
2013/10/30 | 1,116 | 1,187 | 1,116 | 1,181 | 326,800 |
2013/10/29 | 1,140 | 1,170 | 1,095 | 1,146 | 268,300 |
2013/10/28 | 1,155 | 1,179 | 1,132 | 1,147 | 191,600 |
2013/10/25 | 1,153 | 1,153 | 1,108 | 1,148 | 272,300 |
2013/10/24 | 1,068 | 1,155 | 1,068 | 1,154 | 381,200 |
2013/10/23 | 1,065 | 1,100 | 1,056 | 1,060 | 473,400 |
2013/10/22 | 1,050 | 1,066 | 1,042 | 1,047 | 123,000 |
2013/10/21 | 1,030 | 1,048 | 1,015 | 1,038 | 114,300 |
2013/10/18 | 1,040 | 1,055 | 1,020 | 1,029 | 144,400 |
2013/10/17 | 1,040 | 1,075 | 1,025 | 1,040 | 161,600 |
2013/10/16 | 1,052 | 1,060 | 1,018 | 1,023 | 151,100 |
2013/10/15 | 996 | 1,069 | 996 | 1,052 | 292,000 |
2013/10/11 | 1,002 | 1,015 | 983 | 996 | 192,100 |
2013/10/10 | 995 | 1,029 | 989 | 1,000 | 155,500 |
2013/10/09 | 974 | 991 | 963 | 981 | 93,600 |
2013/10/08 | 967 | 1,006 | 967 | 989 | 180,100 |
2013/10/07 | 958 | 986 | 958 | 978 | 111,900 |
2013/10/04 | 971 | 972 | 952 | 960 | 78,700 |
2013/10/03 | 974 | 995 | 964 | 988 | 92,000 |
2013/10/02 | 985 | 1,006 | 961 | 963 | 135,100 |
2013/10/01 | 987 | 1,016 | 987 | 995 | 156,100 |
2013/09/30 | 986 | 1,004 | 977 | 978 | 62,300 |
2013/09/27 | 1,007 | 1,011 | 991 | 994 | 161,700 |
2013/09/26 | 990 | 999 | 968 | 996 | 125,000 |
2013/09/25 | 993 | 1,008 | 972 | 991 | 182,200 |
2013/09/24 | 961 | 999 | 958 | 982 | 184,600 |
2013/09/20 | 958 | 958 | 944 | 950 | 61,100 |
2013/09/19 | 928 | 959 | 926 | 957 | 129,700 |
2013/09/18 | 940 | 944 | 917 | 924 | 109,600 |
2013/09/17 | 900 | 948 | 900 | 935 | 358,800 |
2013/09/13 | 891 | 905 | 885 | 892 | 118,600 |
2013/09/12 | 884 | 891 | 875 | 891 | 54,700 |
2013/09/11 | 879 | 896 | 879 | 888 | 77,700 |
2013/09/10 | 870 | 880 | 859 | 875 | 153,500 |
2013/09/09 | 889 | 889 | 854 | 856 | 80,800 |
2013/09/06 | 877 | 882 | 851 | 858 | 65,700 |
2013/09/05 | 903 | 903 | 874 | 877 | 64,300 |
2013/09/04 | 887 | 905 | 880 | 900 | 313,700 |
2013/09/03 | 880 | 894 | 874 | 893 | 158,200 |
2013/09/02 | 883 | 893 | 866 | 886 | 119,300 |
2013/08/30 | 874 | 887 | 864 | 883 | 239,600 |
2013/08/29 | 851 | 878 | 848 | 875 | 176,700 |
2013/08/28 | 852 | 865 | 840 | 858 | 213,600 |
2013/08/27 | 890 | 903 | 854 | 882 | 517,800 |
2013/08/26 | 830 | 889 | 827 | 874 | 443,600 |
2013/08/23 | 830 | 844 | 822 | 827 | 169,600 |
2013/08/22 | 799 | 829 | 793 | 820 | 110,500 |
2013/08/21 | 800 | 815 | 795 | 810 | 80,200 |
2013/08/20 | 819 | 834 | 807 | 809 | 91,700 |
2013/08/19 | 809 | 824 | 805 | 818 | 71,900 |
2013/08/16 | 790 | 818 | 788 | 808 | 68,900 |
2013/08/15 | 825 | 825 | 804 | 807 | 89,200 |
2013/08/14 | 813 | 840 | 808 | 825 | 143,600 |
2013/08/13 | 782 | 816 | 782 | 812 | 100,800 |
2013/08/12 | 786 | 798 | 776 | 778 | 68,300 |
2013/08/09 | 812 | 813 | 791 | 797 | 78,200 |
2013/08/08 | 805 | 827 | 796 | 800 | 83,300 |
2013/08/07 | 827 | 829 | 810 | 811 | 113,200 |
2013/08/06 | 828 | 852 | 823 | 849 | 216,900 |
2013/08/05 | 847 | 847 | 821 | 827 | 151,200 |
2013/08/02 | 821 | 835 | 802 | 821 | 249,200 |
2013/08/01 | 790 | 808 | 780 | 808 | 293,100 |
2013/07/31 | 760 | 787 | 752 | 760 | 155,900 |
2013/07/30 | 735 | 766 | 735 | 761 | 104,000 |
2013/07/29 | 760 | 762 | 730 | 734 | 120,300 |
2013/07/26 | 778 | 788 | 766 | 772 | 144,800 |
2013/07/25 | 791 | 799 | 779 | 781 | 104,300 |
2013/07/24 | 809 | 809 | 782 | 789 | 185,900 |
2013/07/23 | 790 | 820 | 790 | 810 | 258,900 |
2013/07/22 | 800 | 810 | 784 | 789 | 138,000 |
2013/07/19 | 829 | 832 | 777 | 787 | 308,900 |
2013/07/18 | 845 | 846 | 807 | 816 | 158,600 |
2013/07/17 | 840 | 857 | 838 | 845 | 231,200 |
2013/07/16 | 835 | 858 | 829 | 838 | 277,900 |
2013/07/12 | 841 | 848 | 812 | 827 | 290,300 |
2013/07/11 | 815 | 870 | 812 | 834 | 902,400 |
2013/07/10 | 762 | 852 | 762 | 821 | 858,000 |
2013/07/09 | 772 | 772 | 750 | 764 | 73,400 |
2013/07/08 | 780 | 790 | 751 | 751 | 140,300 |
2013/07/05 | 744 | 773 | 739 | 759 | 146,600 |
2013/07/04 | 745 | 749 | 734 | 737 | 54,100 |
2013/07/03 | 733 | 752 | 728 | 745 | 125,200 |
2013/07/02 | 737 | 739 | 721 | 733 | 186,800 |
2013/07/01 | 736 | 744 | 725 | 732 | 121,000 |
2013/06/28 | 730 | 743 | 715 | 735 | 135,000 |
2013/06/27 | 700 | 724 | 691 | 724 | 64,300 |
2013/06/26 | 743 | 743 | 695 | 698 | 100,500 |
2013/06/25 | 704 | 735 | 704 | 732 | 151,200 |
2013/06/24 | 745 | 745 | 702 | 704 | 131,500 |
2013/06/21 | 706 | 733 | 697 | 730 | 96,200 |
2013/06/20 | 731 | 745 | 726 | 732 | 79,600 |
2013/06/19 | 738 | 740 | 715 | 727 | 66,600 |
2013/06/18 | 709 | 736 | 709 | 729 | 120,000 |
2013/06/17 | 711 | 724 | 700 | 714 | 121,000 |
2013/06/14 | 712 | 720 | 707 | 711 | 159,500 |
2013/06/13 | 712 | 713 | 683 | 684 | 128,800 |
2013/06/12 | 710 | 728 | 698 | 724 | 154,600 |
2013/06/11 | 720 | 733 | 711 | 718 | 130,400 |
2013/06/10 | 723 | 723 | 692 | 715 | 139,900 |
2013/06/07 | 681 | 687 | 647 | 668 | 321,300 |
2013/06/06 | 751 | 751 | 693 | 706 | 283,500 |
2013/06/05 | 780 | 794 | 760 | 761 | 121,700 |
2013/06/04 | 754 | 783 | 736 | 780 | 251,300 |
2013/06/03 | 780 | 780 | 753 | 754 | 211,100 |
2013/05/31 | 814 | 817 | 785 | 790 | 126,800 |
2013/05/30 | 824 | 829 | 791 | 796 | 256,300 |
2013/05/29 | 835 | 842 | 803 | 829 | 429,900 |
2013/05/28 | 780 | 834 | 777 | 831 | 473,700 |
2013/05/27 | 801 | 807 | 773 | 779 | 324,300 |
2013/05/24 | 795 | 808 | 760 | 786 | 314,600 |
2013/05/23 | 831 | 865 | 796 | 797 | 426,700 |
2013/05/22 | 822 | 835 | 820 | 828 | 185,300 |
2013/05/21 | 827 | 835 | 816 | 821 | 174,500 |
2013/05/20 | 848 | 848 | 821 | 825 | 177,800 |
2013/05/17 | 821 | 841 | 815 | 825 | 205,100 |
2013/05/16 | 835 | 855 | 798 | 833 | 239,300 |
2013/05/15 | 900 | 901 | 832 | 844 | 290,700 |
2013/05/14 | 903 | 920 | 880 | 897 | 274,400 |
2013/05/13 | 875 | 924 | 874 | 907 | 581,800 |
2013/05/10 | 850 | 860 | 812 | 860 | 328,100 |
2013/05/09 | 823 | 856 | 823 | 837 | 399,700 |
2013/05/08 | 799 | 828 | 796 | 822 | 313,900 |
2013/05/07 | 780 | 792 | 775 | 791 | 150,400 |
2013/05/02 | 763 | 771 | 761 | 765 | 44,400 |
2013/05/01 | 780 | 786 | 768 | 769 | 56,200 |
2013/04/30 | 773 | 782 | 768 | 779 | 53,200 |
2013/04/26 | 790 | 795 | 771 | 771 | 92,100 |
2013/04/25 | 794 | 796 | 784 | 791 | 81,100 |
2013/04/24 | 792 | 794 | 785 | 793 | 76,900 |
2013/04/23 | 792 | 792 | 782 | 787 | 92,800 |
2013/04/22 | 768 | 792 | 768 | 786 | 160,600 |
2013/04/19 | 761 | 763 | 746 | 753 | 163,200 |
2013/04/18 | 781 | 785 | 755 | 757 | 153,900 |
2013/04/17 | 777 | 788 | 775 | 780 | 85,100 |
2013/04/16 | 762 | 782 | 758 | 776 | 166,600 |
2013/04/15 | 792 | 801 | 775 | 781 | 122,800 |
2013/04/12 | 810 | 815 | 784 | 792 | 250,600 |
2013/04/11 | 820 | 823 | 811 | 818 | 160,300 |
2013/04/10 | 815 | 816 | 806 | 811 | 92,700 |
2013/04/09 | 825 | 827 | 806 | 811 | 81,100 |
2013/04/08 | 805 | 817 | 799 | 815 | 174,700 |
2013/04/05 | 799 | 807 | 782 | 791 | 215,000 |
2013/04/04 | 760 | 790 | 745 | 789 | 124,100 |
2013/04/03 | 749 | 772 | 746 | 764 | 113,200 |
2013/04/02 | 721 | 751 | 710 | 737 | 204,200 |
2013/04/01 | 792 | 793 | 733 | 734 | 167,400 |
2013/03/29 | 796 | 799 | 784 | 792 | 83,500 |
2013/03/28 | 796 | 796 | 777 | 791 | 104,800 |
2013/03/27 | 777 | 804 | 777 | 798 | 77,400 |
2013/03/26 | 785 | 794 | 778 | 784 | 133,100 |
2013/03/25 | 811 | 827 | 796 | 796 | 127,300 |
2013/03/22 | 827 | 835 | 810 | 810 | 140,600 |
2013/03/21 | 839 | 843 | 817 | 827 | 184,200 |
2013/03/19 | 809 | 840 | 808 | 835 | 242,400 |
2013/03/18 | 813 | 823 | 796 | 811 | 330,200 |
2013/03/15 | 804 | 815 | 783 | 798 | 339,700 |
2013/03/14 | 755 | 820 | 754 | 802 | 874,300 |
2013/03/13 | 718 | 745 | 718 | 743 | 309,200 |
2013/03/12 | 737 | 740 | 715 | 717 | 300,300 |
2013/03/11 | 751 | 753 | 731 | 736 | 342,700 |
2013/03/08 | 759 | 764 | 749 | 750 | 369,000 |
2013/03/07 | 769 | 770 | 751 | 760 | 183,900 |
2013/03/06 | 750 | 767 | 749 | 762 | 226,600 |
2013/03/05 | 763 | 772 | 743 | 746 | 478,800 |
2013/03/04 | 773 | 793 | 768 | 774 | 355,700 |
2013/03/01 | 791 | 800 | 773 | 780 | 428,900 |
2013/02/28 | 850 | 867 | 750 | 800 | 957,500 |
2013/02/27 | 830 | 835 | 820 | 820 | 65,900 |
2013/02/26 | 855 | 855 | 828 | 833 | 100,000 |
2013/02/25 | 845 | 869 | 845 | 863 | 150,700 |
2013/02/22 | 843 | 849 | 818 | 835 | 95,900 |
2013/02/21 | 840 | 860 | 832 | 845 | 97,900 |
2013/02/20 | 825 | 852 | 825 | 840 | 106,000 |
2013/02/19 | 849 | 849 | 821 | 828 | 91,500 |
2013/02/18 | 824 | 864 | 824 | 845 | 100,100 |
2013/02/15 | 850 | 850 | 791 | 825 | 179,200 |
2013/02/14 | 850 | 877 | 845 | 860 | 263,200 |
2013/02/13 | 853 | 853 | 801 | 831 | 183,000 |
2013/02/12 | 874 | 875 | 840 | 852 | 229,300 |
2013/02/08 | 834 | 874 | 828 | 862 | 449,700 |
2013/02/07 | 817 | 836 | 790 | 822 | 328,800 |
2013/02/06 | 800 | 860 | 797 | 847 | 905,800 |
2013/02/05 | 764 | 789 | 761 | 775 | 176,100 |
2013/02/04 | 780 | 785 | 761 | 779 | 212,100 |
2013/02/01 | 830 | 844 | 775 | 777 | 845,500 |
2013/01/31 | 710 | 755 | 705 | 755 | 333,500 |
2013/01/30 | 700 | 708 | 683 | 700 | 134,600 |
2013/01/29 | 656 | 700 | 656 | 691 | 239,900 |
2013/01/28 | 670 | 675 | 654 | 654 | 103,800 |
2013/01/25 | 669 | 672 | 663 | 668 | 88,100 |
2013/01/24 | 644 | 670 | 641 | 665 | 84,600 |
2013/01/23 | 661 | 670 | 650 | 654 | 68,500 |
2013/01/22 | 700 | 700 | 655 | 671 | 152,200 |
2013/01/21 | 698 | 706 | 681 | 697 | 61,500 |
2013/01/18 | 688 | 697 | 684 | 696 | 95,000 |
2013/01/17 | 671 | 689 | 665 | 675 | 153,300 |
2013/01/16 | 700 | 700 | 670 | 675 | 138,300 |
2013/01/15 | 735 | 739 | 659 | 695 | 274,900 |
2013/01/11 | 720 | 739 | 719 | 735 | 189,100 |
2013/01/10 | 715 | 719 | 708 | 717 | 98,200 |
2013/01/09 | 710 | 721 | 695 | 710 | 102,300 |
2013/01/08 | 722 | 730 | 715 | 718 | 143,600 |
2013/01/07 | 735 | 740 | 715 | 718 | 112,900 |
2013/01/04 | 712 | 741 | 710 | 735 | 221,100 |