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 |
---|---|---|---|---|---|
2016/12/30 | 247 | 251 | 244 | 250 | 54,200 |
2016/12/29 | 251 | 251 | 245 | 247 | 91,600 |
2016/12/28 | 244 | 253 | 244 | 251 | 83,400 |
2016/12/27 | 247 | 247 | 243 | 245 | 127,300 |
2016/12/26 | 251 | 251 | 246 | 249 | 109,800 |
2016/12/22 | 250 | 251 | 248 | 251 | 178,800 |
2016/12/21 | 254 | 254 | 250 | 251 | 68,800 |
2016/12/20 | 252 | 254 | 249 | 253 | 74,000 |
2016/12/19 | 256 | 256 | 248 | 253 | 199,900 |
2016/12/16 | 262 | 266 | 257 | 260 | 209,600 |
2016/12/15 | 252 | 263 | 252 | 262 | 255,500 |
2016/12/14 | 251 | 254 | 247 | 252 | 99,800 |
2016/12/13 | 250 | 251 | 247 | 251 | 81,700 |
2016/12/12 | 258 | 258 | 248 | 251 | 228,200 |
2016/12/09 | 260 | 260 | 253 | 258 | 204,400 |
2016/12/08 | 252 | 265 | 252 | 260 | 407,200 |
2016/12/07 | 250 | 253 | 248 | 252 | 159,400 |
2016/12/06 | 250 | 251 | 248 | 250 | 137,200 |
2016/12/05 | 247 | 248 | 240 | 247 | 216,700 |
2016/12/02 | 250 | 252 | 247 | 250 | 205,600 |
2016/12/01 | 248 | 252 | 247 | 250 | 219,700 |
2016/11/30 | 247 | 248 | 244 | 247 | 86,600 |
2016/11/29 | 247 | 250 | 243 | 246 | 122,400 |
2016/11/28 | 252 | 252 | 241 | 249 | 273,800 |
2016/11/25 | 259 | 259 | 248 | 252 | 319,000 |
2016/11/24 | 264 | 266 | 258 | 259 | 237,000 |
2016/11/22 | 267 | 275 | 259 | 264 | 501,200 |
2016/11/21 | 265 | 274 | 258 | 269 | 1,158,400 |
2016/11/18 | 243 | 272 | 242 | 262 | 2,342,600 |
2016/11/17 | 240 | 245 | 236 | 243 | 316,700 |
2016/11/16 | 245 | 245 | 240 | 242 | 79,800 |
2016/11/15 | 246 | 247 | 239 | 242 | 128,900 |
2016/11/14 | 238 | 247 | 237 | 246 | 143,400 |
2016/11/11 | 238 | 243 | 233 | 236 | 148,500 |
2016/11/10 | 241 | 251 | 237 | 238 | 217,400 |
2016/11/09 | 232 | 244 | 231 | 233 | 424,100 |
2016/11/08 | 234 | 236 | 227 | 232 | 345,700 |
2016/11/07 | 245 | 251 | 235 | 237 | 455,500 |
2016/11/04 | 253 | 257 | 243 | 248 | 472,300 |
2016/11/02 | 268 | 274 | 256 | 258 | 621,800 |
2016/11/01 | 266 | 282 | 252 | 275 | 1,853,800 |
2016/10/31 | 286 | 295 | 262 | 271 | 2,192,900 |
2016/10/28 | 283 | 323 | 266 | 270 | 8,570,400 |
2016/10/27 | 249 | 249 | 240 | 243 | 81,100 |
2016/10/26 | 244 | 248 | 244 | 247 | 69,900 |
2016/10/25 | 251 | 253 | 243 | 244 | 55,300 |
2016/10/24 | 254 | 254 | 250 | 251 | 43,400 |
2016/10/21 | 253 | 254 | 250 | 254 | 56,100 |
2016/10/20 | 245 | 253 | 245 | 253 | 93,000 |
2016/10/19 | 248 | 251 | 242 | 247 | 59,900 |
2016/10/18 | 251 | 252 | 236 | 247 | 140,900 |
2016/10/17 | 249 | 253 | 249 | 251 | 91,700 |
2016/10/14 | 247 | 250 | 246 | 249 | 61,600 |
2016/10/13 | 245 | 250 | 245 | 247 | 101,400 |
2016/10/12 | 243 | 248 | 239 | 244 | 69,000 |
2016/10/11 | 245 | 250 | 244 | 246 | 83,200 |
2016/10/07 | 243 | 245 | 235 | 244 | 49,900 |
2016/10/06 | 241 | 243 | 230 | 243 | 82,500 |
2016/10/05 | 241 | 243 | 239 | 241 | 63,500 |
2016/10/04 | 226 | 242 | 222 | 240 | 142,300 |
2016/10/03 | 234 | 237 | 218 | 226 | 70,400 |
2016/09/30 | 232 | 239 | 227 | 232 | 76,100 |
2016/09/29 | 228 | 237 | 228 | 237 | 83,800 |
2016/09/28 | 234 | 234 | 220 | 225 | 78,700 |
2016/09/27 | 245 | 245 | 229 | 238 | 116,400 |
2016/09/26 | 249 | 249 | 244 | 245 | 42,700 |
2016/09/23 | 249 | 250 | 245 | 249 | 86,900 |
2016/09/21 | 245 | 250 | 240 | 249 | 170,700 |
2016/09/20 | 234 | 244 | 234 | 242 | 99,500 |
2016/09/16 | 234 | 240 | 233 | 234 | 97,000 |
2016/09/15 | 224 | 238 | 224 | 229 | 74,800 |
2016/09/14 | 228 | 229 | 218 | 224 | 69,600 |
2016/09/13 | 229 | 236 | 227 | 228 | 69,100 |
2016/09/12 | 221 | 234 | 221 | 228 | 180,900 |
2016/09/09 | 218 | 241 | 218 | 237 | 230,100 |
2016/09/08 | 212 | 218 | 212 | 217 | 73,800 |
2016/09/07 | 207 | 211 | 207 | 210 | 70,700 |
2016/09/06 | 206 | 210 | 205 | 208 | 58,000 |
2016/09/05 | 206 | 207 | 205 | 206 | 50,500 |
2016/09/02 | 205 | 205 | 203 | 205 | 59,000 |
2016/09/01 | 200 | 204 | 198 | 204 | 51,800 |
2016/08/31 | 198 | 203 | 197 | 202 | 86,400 |
2016/08/30 | 196 | 197 | 191 | 193 | 56,100 |
2016/08/29 | 192 | 196 | 191 | 196 | 37,700 |
2016/08/26 | 193 | 193 | 188 | 190 | 42,200 |
2016/08/25 | 192 | 193 | 189 | 193 | 49,700 |
2016/08/24 | 192 | 194 | 190 | 192 | 39,900 |
2016/08/23 | 195 | 195 | 189 | 192 | 94,000 |
2016/08/22 | 196 | 196 | 194 | 195 | 53,200 |
2016/08/19 | 189 | 194 | 188 | 194 | 80,800 |
2016/08/18 | 184 | 190 | 181 | 188 | 59,500 |
2016/08/17 | 189 | 191 | 181 | 184 | 91,700 |
2016/08/16 | 192 | 194 | 189 | 189 | 122,400 |
2016/08/15 | 184 | 191 | 184 | 190 | 72,500 |
2016/08/12 | 183 | 184 | 181 | 184 | 42,400 |
2016/08/10 | 181 | 182 | 179 | 182 | 53,400 |
2016/08/09 | 181 | 181 | 177 | 181 | 47,800 |
2016/08/08 | 179 | 182 | 177 | 181 | 78,900 |
2016/08/05 | 176 | 179 | 176 | 179 | 43,300 |
2016/08/04 | 176 | 177 | 174 | 176 | 38,800 |
2016/08/03 | 177 | 178 | 174 | 174 | 49,800 |
2016/08/02 | 177 | 179 | 176 | 177 | 44,500 |
2016/08/01 | 181 | 181 | 176 | 177 | 150,800 |
2016/07/29 | 168 | 172 | 165 | 172 | 35,100 |
2016/07/28 | 173 | 173 | 168 | 170 | 33,200 |
2016/07/27 | 173 | 174 | 171 | 173 | 38,700 |
2016/07/26 | 173 | 174 | 171 | 171 | 41,700 |
2016/07/25 | 170 | 173 | 170 | 173 | 68,600 |
2016/07/22 | 171 | 172 | 167 | 170 | 47,800 |
2016/07/21 | 169 | 171 | 165 | 171 | 109,900 |
2016/07/20 | 170 | 172 | 170 | 172 | 34,500 |
2016/07/19 | 175 | 175 | 170 | 173 | 235,400 |
2016/07/15 | 173 | 175 | 171 | 173 | 176,300 |
2016/07/14 | 163 | 170 | 159 | 170 | 124,500 |
2016/07/13 | 166 | 170 | 159 | 163 | 162,600 |
2016/07/12 | 151 | 166 | 151 | 162 | 443,800 |
2016/07/11 | 150 | 151 | 149 | 151 | 33,600 |
2016/07/08 | 150 | 150 | 147 | 147 | 23,100 |
2016/07/07 | 150 | 150 | 148 | 148 | 19,600 |
2016/07/06 | 150 | 150 | 147 | 150 | 40,200 |
2016/07/05 | 152 | 152 | 150 | 152 | 19,900 |
2016/07/04 | 147 | 152 | 147 | 152 | 58,900 |
2016/07/01 | 151 | 153 | 150 | 151 | 16,100 |
2016/06/30 | 151 | 154 | 150 | 150 | 25,900 |
2016/06/29 | 150 | 151 | 149 | 150 | 11,400 |
2016/06/28 | 143 | 152 | 143 | 147 | 54,300 |
2016/06/27 | 144 | 149 | 144 | 145 | 90,200 |
2016/06/24 | 159 | 160 | 143 | 144 | 125,100 |
2016/06/23 | 159 | 159 | 158 | 159 | 36,200 |
2016/06/22 | 159 | 160 | 156 | 158 | 54,600 |
2016/06/21 | 157 | 159 | 154 | 159 | 25,200 |
2016/06/20 | 157 | 157 | 152 | 156 | 19,100 |
2016/06/17 | 151 | 155 | 151 | 155 | 28,200 |
2016/06/16 | 157 | 157 | 151 | 151 | 71,300 |
2016/06/15 | 155 | 159 | 155 | 157 | 41,700 |
2016/06/14 | 159 | 160 | 151 | 155 | 126,000 |
2016/06/13 | 161 | 162 | 158 | 159 | 49,800 |
2016/06/10 | 165 | 165 | 162 | 162 | 47,400 |
2016/06/09 | 164 | 164 | 162 | 162 | 27,000 |
2016/06/08 | 166 | 166 | 161 | 162 | 20,800 |
2016/06/07 | 163 | 165 | 161 | 163 | 30,900 |
2016/06/06 | 163 | 163 | 160 | 162 | 53,900 |
2016/06/03 | 163 | 165 | 162 | 164 | 19,300 |
2016/06/02 | 164 | 164 | 162 | 163 | 56,800 |
2016/06/01 | 167 | 167 | 164 | 165 | 35,100 |
2016/05/31 | 165 | 166 | 164 | 165 | 13,700 |
2016/05/30 | 164 | 166 | 164 | 165 | 62,200 |
2016/05/27 | 165 | 166 | 163 | 164 | 34,800 |
2016/05/26 | 165 | 168 | 164 | 165 | 54,300 |
2016/05/25 | 164 | 165 | 163 | 164 | 93,000 |
2016/05/24 | 164 | 165 | 162 | 163 | 29,000 |
2016/05/23 | 168 | 168 | 162 | 163 | 72,200 |
2016/05/20 | 168 | 169 | 163 | 165 | 85,000 |
2016/05/19 | 170 | 170 | 165 | 168 | 63,400 |
2016/05/18 | 169 | 169 | 161 | 166 | 101,800 |
2016/05/17 | 171 | 171 | 167 | 169 | 105,600 |
2016/05/16 | 167 | 168 | 166 | 166 | 92,800 |
2016/05/13 | 164 | 172 | 164 | 166 | 170,200 |
2016/05/12 | 160 | 165 | 160 | 164 | 82,900 |
2016/05/11 | 164 | 166 | 159 | 163 | 100,200 |
2016/05/10 | 163 | 164 | 161 | 163 | 47,600 |
2016/05/09 | 161 | 164 | 160 | 162 | 36,500 |
2016/05/06 | 161 | 162 | 156 | 159 | 66,300 |
2016/05/02 | 165 | 167 | 161 | 161 | 59,100 |
2016/04/28 | 176 | 176 | 168 | 170 | 69,500 |
2016/04/27 | 178 | 181 | 171 | 174 | 109,900 |
2016/04/26 | 180 | 180 | 175 | 178 | 165,700 |
2016/04/25 | 169 | 175 | 169 | 175 | 77,700 |
2016/04/22 | 162 | 170 | 162 | 168 | 122,600 |
2016/04/21 | 163 | 165 | 162 | 164 | 49,300 |
2016/04/20 | 164 | 164 | 161 | 161 | 24,300 |
2016/04/19 | 161 | 163 | 159 | 162 | 30,700 |
2016/04/18 | 159 | 160 | 156 | 158 | 64,000 |
2016/04/15 | 164 | 165 | 160 | 161 | 102,800 |
2016/04/14 | 162 | 164 | 161 | 164 | 78,600 |
2016/04/13 | 159 | 162 | 158 | 161 | 61,800 |
2016/04/12 | 156 | 158 | 156 | 157 | 56,800 |
2016/04/11 | 156 | 156 | 153 | 154 | 97,600 |
2016/04/08 | 155 | 158 | 155 | 155 | 110,000 |
2016/04/07 | 158 | 162 | 157 | 158 | 72,900 |
2016/04/06 | 161 | 162 | 157 | 159 | 33,400 |
2016/04/05 | 166 | 166 | 161 | 161 | 46,400 |
2016/04/04 | 166 | 168 | 165 | 166 | 40,400 |
2016/04/01 | 170 | 171 | 167 | 167 | 62,700 |
2016/03/31 | 173 | 177 | 171 | 171 | 55,100 |
2016/03/30 | 176 | 176 | 172 | 172 | 26,500 |
2016/03/29 | 174 | 177 | 173 | 176 | 50,200 |
2016/03/28 | 177 | 178 | 176 | 177 | 43,400 |
2016/03/25 | 176 | 177 | 174 | 174 | 67,600 |
2016/03/24 | 177 | 179 | 175 | 175 | 79,200 |
2016/03/23 | 179 | 179 | 177 | 178 | 20,600 |
2016/03/22 | 178 | 180 | 177 | 179 | 48,100 |
2016/03/18 | 179 | 180 | 176 | 177 | 59,400 |
2016/03/17 | 181 | 185 | 178 | 178 | 65,100 |
2016/03/16 | 182 | 183 | 180 | 180 | 50,700 |
2016/03/15 | 186 | 186 | 181 | 183 | 95,700 |
2016/03/14 | 182 | 186 | 182 | 186 | 151,500 |
2016/03/11 | 179 | 182 | 178 | 181 | 85,800 |
2016/03/10 | 181 | 185 | 181 | 182 | 58,700 |
2016/03/09 | 182 | 182 | 178 | 180 | 54,800 |
2016/03/08 | 187 | 188 | 179 | 184 | 155,800 |
2016/03/07 | 190 | 193 | 186 | 188 | 71,700 |
2016/03/04 | 177 | 192 | 175 | 187 | 218,300 |
2016/03/03 | 174 | 178 | 172 | 178 | 79,600 |
2016/03/02 | 170 | 188 | 170 | 175 | 227,500 |
2016/03/01 | 169 | 170 | 168 | 168 | 35,900 |
2016/02/29 | 175 | 175 | 169 | 169 | 96,300 |
2016/02/26 | 169 | 180 | 168 | 171 | 116,800 |
2016/02/25 | 168 | 169 | 166 | 169 | 51,900 |
2016/02/24 | 166 | 168 | 163 | 163 | 57,600 |
2016/02/23 | 168 | 168 | 165 | 165 | 34,200 |
2016/02/22 | 170 | 170 | 165 | 167 | 53,100 |
2016/02/19 | 173 | 173 | 168 | 168 | 37,900 |
2016/02/18 | 176 | 177 | 170 | 170 | 63,600 |
2016/02/17 | 175 | 179 | 172 | 174 | 92,400 |
2016/02/16 | 178 | 181 | 175 | 175 | 79,900 |
2016/02/15 | 173 | 178 | 172 | 175 | 80,900 |
2016/02/12 | 178 | 180 | 161 | 167 | 114,400 |
2016/02/10 | 206 | 209 | 178 | 185 | 134,000 |
2016/02/09 | 220 | 220 | 209 | 212 | 41,900 |
2016/02/08 | 219 | 223 | 219 | 223 | 11,900 |
2016/02/05 | 223 | 224 | 219 | 220 | 20,500 |
2016/02/04 | 225 | 227 | 223 | 223 | 14,600 |
2016/02/03 | 225 | 228 | 223 | 226 | 13,800 |
2016/02/02 | 235 | 235 | 225 | 228 | 63,300 |
2016/02/01 | 233 | 239 | 230 | 236 | 30,900 |
2016/01/29 | 227 | 232 | 223 | 231 | 38,100 |
2016/01/28 | 234 | 234 | 224 | 225 | 34,200 |
2016/01/27 | 225 | 236 | 225 | 234 | 33,100 |
2016/01/26 | 230 | 232 | 227 | 227 | 16,200 |
2016/01/25 | 232 | 235 | 232 | 233 | 25,600 |
2016/01/22 | 222 | 233 | 222 | 232 | 29,000 |
2016/01/21 | 226 | 232 | 219 | 220 | 48,200 |
2016/01/20 | 232 | 239 | 229 | 229 | 28,500 |
2016/01/19 | 235 | 239 | 223 | 232 | 24,500 |
2016/01/18 | 239 | 240 | 224 | 236 | 64,800 |
2016/01/15 | 240 | 242 | 238 | 239 | 22,500 |
2016/01/14 | 235 | 241 | 234 | 238 | 44,300 |
2016/01/13 | 236 | 243 | 235 | 238 | 61,400 |
2016/01/12 | 249 | 250 | 239 | 239 | 50,500 |
2016/01/08 | 250 | 254 | 249 | 249 | 42,600 |
2016/01/07 | 256 | 256 | 250 | 250 | 32,300 |
2016/01/06 | 260 | 261 | 252 | 253 | 35,900 |
2016/01/05 | 261 | 264 | 258 | 258 | 21,100 |
2016/01/04 | 259 | 267 | 258 | 261 | 27,800 |