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 |
---|---|---|---|---|---|
2017/12/29 | 329 | 336 | 329 | 333 | 168,800 |
2017/12/28 | 332 | 333 | 328 | 329 | 152,000 |
2017/12/27 | 335 | 336 | 332 | 332 | 214,800 |
2017/12/26 | 325 | 334 | 325 | 332 | 264,100 |
2017/12/25 | 326 | 327 | 321 | 324 | 180,900 |
2017/12/22 | 332 | 334 | 324 | 324 | 329,500 |
2017/12/21 | 333 | 337 | 332 | 333 | 232,200 |
2017/12/20 | 336 | 341 | 335 | 337 | 253,900 |
2017/12/19 | 345 | 346 | 336 | 338 | 234,200 |
2017/12/18 | 331 | 346 | 331 | 343 | 448,500 |
2017/12/15 | 342 | 344 | 324 | 329 | 531,000 |
2017/12/14 | 340 | 344 | 332 | 342 | 459,700 |
2017/12/13 | 345 | 357 | 341 | 344 | 1,194,100 |
2017/12/12 | 321 | 347 | 317 | 343 | 1,975,400 |
2017/12/11 | 324 | 324 | 311 | 313 | 409,700 |
2017/12/08 | 314 | 321 | 311 | 320 | 518,000 |
2017/12/07 | 313 | 317 | 306 | 314 | 703,400 |
2017/12/06 | 311 | 337 | 304 | 306 | 3,221,400 |
2017/12/05 | 294 | 308 | 291 | 307 | 464,700 |
2017/12/04 | 296 | 310 | 293 | 295 | 617,900 |
2017/12/01 | 295 | 296 | 293 | 295 | 91,100 |
2017/11/30 | 288 | 298 | 281 | 296 | 426,100 |
2017/11/29 | 292 | 293 | 287 | 288 | 125,300 |
2017/11/28 | 294 | 294 | 287 | 290 | 192,800 |
2017/11/27 | 299 | 310 | 293 | 293 | 555,600 |
2017/11/24 | 284 | 299 | 284 | 299 | 747,100 |
2017/11/22 | 281 | 285 | 281 | 284 | 212,200 |
2017/11/21 | 278 | 280 | 277 | 279 | 121,300 |
2017/11/20 | 276 | 277 | 275 | 276 | 61,100 |
2017/11/17 | 280 | 280 | 275 | 276 | 118,600 |
2017/11/16 | 271 | 280 | 270 | 279 | 94,700 |
2017/11/15 | 278 | 279 | 272 | 272 | 264,600 |
2017/11/14 | 280 | 281 | 277 | 278 | 90,900 |
2017/11/13 | 279 | 280 | 276 | 280 | 117,700 |
2017/11/10 | 278 | 279 | 275 | 278 | 119,900 |
2017/11/09 | 279 | 281 | 277 | 281 | 243,700 |
2017/11/08 | 278 | 280 | 275 | 279 | 160,700 |
2017/11/07 | 277 | 280 | 275 | 280 | 124,900 |
2017/11/06 | 278 | 279 | 275 | 278 | 141,100 |
2017/11/02 | 275 | 280 | 275 | 278 | 185,600 |
2017/11/01 | 283 | 283 | 276 | 278 | 254,400 |
2017/10/31 | 287 | 288 | 278 | 281 | 693,500 |
2017/10/30 | 271 | 275 | 270 | 273 | 282,000 |
2017/10/27 | 268 | 270 | 267 | 270 | 66,100 |
2017/10/26 | 265 | 268 | 265 | 266 | 43,600 |
2017/10/25 | 272 | 272 | 266 | 267 | 150,200 |
2017/10/24 | 269 | 273 | 269 | 272 | 191,900 |
2017/10/23 | 265 | 269 | 263 | 269 | 171,500 |
2017/10/20 | 261 | 263 | 260 | 260 | 79,200 |
2017/10/19 | 265 | 266 | 262 | 262 | 128,600 |
2017/10/18 | 261 | 264 | 260 | 262 | 53,600 |
2017/10/17 | 262 | 265 | 261 | 263 | 102,700 |
2017/10/16 | 264 | 267 | 260 | 262 | 193,400 |
2017/10/13 | 260 | 265 | 260 | 264 | 70,100 |
2017/10/12 | 264 | 265 | 260 | 261 | 118,200 |
2017/10/11 | 267 | 267 | 264 | 264 | 50,200 |
2017/10/10 | 266 | 268 | 265 | 266 | 60,900 |
2017/10/06 | 268 | 270 | 265 | 266 | 73,300 |
2017/10/05 | 273 | 275 | 267 | 270 | 269,000 |
2017/10/04 | 263 | 275 | 261 | 275 | 571,700 |
2017/10/03 | 264 | 264 | 261 | 263 | 96,600 |
2017/10/02 | 254 | 264 | 254 | 264 | 151,500 |
2017/09/29 | 255 | 256 | 252 | 254 | 49,600 |
2017/09/28 | 257 | 259 | 247 | 257 | 117,200 |
2017/09/27 | 258 | 261 | 256 | 258 | 155,300 |
2017/09/26 | 257 | 260 | 256 | 260 | 155,900 |
2017/09/25 | 256 | 257 | 254 | 257 | 142,400 |
2017/09/22 | 254 | 256 | 251 | 256 | 257,300 |
2017/09/21 | 250 | 254 | 249 | 252 | 240,100 |
2017/09/20 | 246 | 250 | 246 | 247 | 139,500 |
2017/09/19 | 242 | 245 | 242 | 245 | 143,900 |
2017/09/15 | 236 | 241 | 236 | 240 | 96,500 |
2017/09/14 | 237 | 240 | 236 | 236 | 74,700 |
2017/09/13 | 236 | 239 | 236 | 239 | 58,100 |
2017/09/12 | 237 | 239 | 236 | 238 | 62,500 |
2017/09/11 | 233 | 236 | 233 | 236 | 26,800 |
2017/09/08 | 231 | 233 | 231 | 231 | 61,600 |
2017/09/07 | 231 | 235 | 231 | 233 | 38,700 |
2017/09/06 | 230 | 234 | 228 | 232 | 79,700 |
2017/09/05 | 237 | 237 | 231 | 232 | 87,800 |
2017/09/04 | 238 | 238 | 234 | 235 | 66,700 |
2017/09/01 | 237 | 240 | 235 | 238 | 49,200 |
2017/08/31 | 235 | 238 | 234 | 236 | 53,600 |
2017/08/30 | 236 | 237 | 233 | 234 | 83,800 |
2017/08/29 | 238 | 238 | 234 | 236 | 122,800 |
2017/08/28 | 240 | 241 | 231 | 238 | 124,200 |
2017/08/25 | 238 | 239 | 237 | 239 | 53,100 |
2017/08/24 | 236 | 239 | 236 | 237 | 48,600 |
2017/08/23 | 239 | 239 | 235 | 236 | 79,300 |
2017/08/22 | 235 | 239 | 235 | 238 | 51,500 |
2017/08/21 | 237 | 237 | 234 | 236 | 78,300 |
2017/08/18 | 238 | 239 | 236 | 237 | 83,900 |
2017/08/17 | 237 | 240 | 237 | 240 | 40,000 |
2017/08/16 | 236 | 239 | 236 | 237 | 78,700 |
2017/08/15 | 238 | 240 | 236 | 236 | 154,800 |
2017/08/14 | 240 | 240 | 235 | 238 | 168,300 |
2017/08/10 | 246 | 248 | 242 | 243 | 130,700 |
2017/08/09 | 248 | 248 | 245 | 247 | 128,100 |
2017/08/08 | 249 | 250 | 247 | 250 | 63,300 |
2017/08/07 | 248 | 251 | 247 | 250 | 61,300 |
2017/08/04 | 248 | 249 | 245 | 247 | 93,300 |
2017/08/03 | 251 | 251 | 246 | 248 | 77,500 |
2017/08/02 | 251 | 251 | 249 | 249 | 51,400 |
2017/08/01 | 249 | 251 | 246 | 251 | 170,200 |
2017/07/31 | 250 | 252 | 249 | 249 | 153,900 |
2017/07/28 | 255 | 255 | 250 | 250 | 265,900 |
2017/07/27 | 260 | 260 | 255 | 255 | 161,500 |
2017/07/26 | 263 | 263 | 255 | 258 | 382,100 |
2017/07/25 | 264 | 265 | 260 | 261 | 241,600 |
2017/07/24 | 258 | 284 | 253 | 263 | 1,864,100 |
2017/07/21 | 273 | 290 | 272 | 290 | 979,100 |
2017/07/20 | 267 | 270 | 266 | 269 | 208,100 |
2017/07/19 | 263 | 265 | 260 | 264 | 145,200 |
2017/07/18 | 266 | 268 | 264 | 264 | 233,100 |
2017/07/14 | 260 | 266 | 260 | 265 | 159,200 |
2017/07/13 | 263 | 266 | 260 | 260 | 131,000 |
2017/07/12 | 267 | 267 | 263 | 263 | 111,500 |
2017/07/11 | 260 | 265 | 260 | 264 | 175,700 |
2017/07/10 | 265 | 266 | 258 | 260 | 171,900 |
2017/07/07 | 253 | 260 | 253 | 259 | 131,800 |
2017/07/06 | 253 | 256 | 253 | 254 | 51,900 |
2017/07/05 | 252 | 256 | 252 | 254 | 79,400 |
2017/07/04 | 259 | 259 | 252 | 252 | 218,400 |
2017/07/03 | 250 | 259 | 250 | 256 | 210,700 |
2017/06/30 | 249 | 251 | 248 | 249 | 42,100 |
2017/06/29 | 250 | 251 | 250 | 251 | 19,900 |
2017/06/28 | 251 | 251 | 249 | 249 | 44,200 |
2017/06/27 | 252 | 252 | 250 | 251 | 48,300 |
2017/06/26 | 253 | 253 | 248 | 250 | 63,300 |
2017/06/23 | 252 | 252 | 250 | 251 | 46,800 |
2017/06/22 | 251 | 252 | 250 | 250 | 60,000 |
2017/06/21 | 250 | 251 | 248 | 249 | 63,800 |
2017/06/20 | 246 | 251 | 246 | 251 | 128,000 |
2017/06/19 | 244 | 247 | 244 | 245 | 35,500 |
2017/06/16 | 246 | 246 | 244 | 244 | 40,000 |
2017/06/15 | 245 | 245 | 244 | 244 | 71,300 |
2017/06/14 | 249 | 251 | 245 | 245 | 91,800 |
2017/06/13 | 247 | 250 | 247 | 249 | 44,800 |
2017/06/12 | 248 | 250 | 245 | 248 | 84,600 |
2017/06/09 | 250 | 254 | 249 | 250 | 200,000 |
2017/06/08 | 247 | 253 | 246 | 252 | 162,800 |
2017/06/07 | 243 | 246 | 243 | 245 | 48,400 |
2017/06/06 | 247 | 249 | 243 | 243 | 151,300 |
2017/06/05 | 252 | 253 | 250 | 250 | 34,200 |
2017/06/02 | 249 | 255 | 249 | 252 | 174,600 |
2017/06/01 | 248 | 249 | 247 | 249 | 54,000 |
2017/05/31 | 250 | 250 | 247 | 248 | 71,000 |
2017/05/30 | 252 | 252 | 248 | 250 | 40,200 |
2017/05/29 | 246 | 251 | 246 | 248 | 51,900 |
2017/05/26 | 249 | 250 | 247 | 247 | 97,900 |
2017/05/25 | 251 | 251 | 247 | 249 | 96,900 |
2017/05/24 | 254 | 260 | 249 | 250 | 306,700 |
2017/05/23 | 248 | 253 | 246 | 253 | 150,100 |
2017/05/22 | 246 | 249 | 246 | 248 | 79,400 |
2017/05/19 | 251 | 251 | 245 | 247 | 106,400 |
2017/05/18 | 243 | 252 | 240 | 251 | 220,300 |
2017/05/17 | 243 | 246 | 240 | 246 | 158,000 |
2017/05/16 | 248 | 251 | 240 | 243 | 465,700 |
2017/05/15 | 257 | 257 | 246 | 246 | 284,600 |
2017/05/12 | 263 | 263 | 250 | 255 | 500,000 |
2017/05/11 | 289 | 292 | 259 | 262 | 2,751,700 |
2017/05/10 | 228 | 237 | 228 | 233 | 244,100 |
2017/05/09 | 228 | 228 | 224 | 228 | 57,000 |
2017/05/08 | 225 | 228 | 223 | 227 | 57,400 |
2017/05/02 | 219 | 223 | 219 | 222 | 40,300 |
2017/05/01 | 215 | 219 | 215 | 219 | 45,900 |
2017/04/28 | 217 | 220 | 217 | 218 | 91,300 |
2017/04/27 | 219 | 222 | 216 | 219 | 56,600 |
2017/04/26 | 220 | 223 | 214 | 218 | 108,000 |
2017/04/25 | 216 | 218 | 216 | 218 | 59,500 |
2017/04/24 | 217 | 217 | 215 | 215 | 48,100 |
2017/04/21 | 217 | 218 | 215 | 217 | 59,500 |
2017/04/20 | 216 | 218 | 216 | 216 | 39,300 |
2017/04/19 | 216 | 219 | 216 | 216 | 60,000 |
2017/04/18 | 217 | 218 | 216 | 216 | 40,600 |
2017/04/17 | 216 | 218 | 216 | 216 | 54,700 |
2017/04/14 | 216 | 217 | 213 | 216 | 54,200 |
2017/04/13 | 216 | 218 | 215 | 215 | 40,900 |
2017/04/12 | 222 | 222 | 216 | 218 | 84,400 |
2017/04/11 | 219 | 223 | 218 | 220 | 52,900 |
2017/04/10 | 218 | 221 | 218 | 219 | 56,500 |
2017/04/07 | 226 | 227 | 218 | 218 | 91,400 |
2017/04/06 | 226 | 228 | 223 | 224 | 51,900 |
2017/04/05 | 228 | 230 | 226 | 228 | 51,400 |
2017/04/04 | 230 | 231 | 227 | 228 | 62,700 |
2017/04/03 | 231 | 232 | 228 | 229 | 45,200 |
2017/03/31 | 231 | 233 | 227 | 227 | 66,900 |
2017/03/30 | 234 | 234 | 230 | 232 | 33,700 |
2017/03/29 | 234 | 235 | 232 | 235 | 21,900 |
2017/03/28 | 234 | 235 | 231 | 235 | 51,200 |
2017/03/27 | 234 | 235 | 230 | 230 | 58,000 |
2017/03/24 | 234 | 235 | 232 | 234 | 37,800 |
2017/03/23 | 233 | 235 | 230 | 231 | 53,800 |
2017/03/22 | 236 | 236 | 233 | 233 | 53,400 |
2017/03/21 | 239 | 240 | 237 | 238 | 61,200 |
2017/03/17 | 240 | 240 | 238 | 239 | 34,500 |
2017/03/16 | 241 | 243 | 236 | 241 | 129,600 |
2017/03/15 | 245 | 245 | 240 | 241 | 85,800 |
2017/03/14 | 244 | 247 | 242 | 245 | 64,100 |
2017/03/13 | 243 | 245 | 243 | 244 | 52,500 |
2017/03/10 | 246 | 246 | 243 | 245 | 91,700 |
2017/03/09 | 241 | 243 | 241 | 243 | 23,800 |
2017/03/08 | 243 | 244 | 241 | 241 | 38,300 |
2017/03/07 | 240 | 245 | 240 | 243 | 46,500 |
2017/03/06 | 243 | 245 | 242 | 242 | 41,500 |
2017/03/03 | 244 | 246 | 243 | 243 | 58,100 |
2017/03/02 | 245 | 246 | 243 | 246 | 67,900 |
2017/03/01 | 244 | 247 | 241 | 244 | 80,300 |
2017/02/28 | 243 | 247 | 243 | 244 | 37,500 |
2017/02/27 | 245 | 246 | 243 | 243 | 56,700 |
2017/02/24 | 249 | 249 | 244 | 245 | 25,300 |
2017/02/23 | 247 | 247 | 243 | 246 | 41,700 |
2017/02/22 | 250 | 250 | 247 | 247 | 74,300 |
2017/02/21 | 249 | 250 | 247 | 250 | 76,100 |
2017/02/20 | 250 | 250 | 248 | 249 | 16,400 |
2017/02/17 | 247 | 249 | 247 | 248 | 53,500 |
2017/02/16 | 246 | 248 | 246 | 247 | 31,100 |
2017/02/15 | 245 | 247 | 244 | 246 | 68,100 |
2017/02/14 | 250 | 254 | 243 | 244 | 126,900 |
2017/02/13 | 246 | 246 | 240 | 243 | 134,100 |
2017/02/10 | 235 | 253 | 234 | 240 | 367,100 |
2017/02/09 | 235 | 235 | 231 | 233 | 43,300 |
2017/02/08 | 231 | 233 | 230 | 232 | 52,700 |
2017/02/07 | 231 | 232 | 230 | 231 | 68,900 |
2017/02/06 | 236 | 236 | 230 | 231 | 94,900 |
2017/02/03 | 233 | 237 | 233 | 236 | 64,300 |
2017/02/02 | 238 | 240 | 234 | 234 | 67,000 |
2017/02/01 | 239 | 239 | 233 | 238 | 179,200 |
2017/01/31 | 245 | 248 | 245 | 248 | 90,400 |
2017/01/30 | 248 | 248 | 246 | 248 | 58,900 |
2017/01/27 | 250 | 250 | 245 | 248 | 45,700 |
2017/01/26 | 246 | 250 | 246 | 249 | 77,600 |
2017/01/25 | 245 | 246 | 244 | 246 | 51,500 |
2017/01/24 | 243 | 244 | 239 | 244 | 63,800 |
2017/01/23 | 244 | 246 | 243 | 243 | 54,000 |
2017/01/20 | 247 | 248 | 243 | 243 | 41,900 |
2017/01/19 | 245 | 247 | 243 | 246 | 33,800 |
2017/01/18 | 243 | 244 | 240 | 244 | 76,300 |
2017/01/17 | 246 | 246 | 244 | 244 | 69,600 |
2017/01/16 | 248 | 252 | 246 | 247 | 63,200 |
2017/01/13 | 245 | 248 | 245 | 248 | 125,000 |
2017/01/12 | 250 | 250 | 248 | 249 | 73,800 |
2017/01/11 | 250 | 251 | 248 | 249 | 63,700 |
2017/01/10 | 250 | 250 | 248 | 249 | 55,700 |
2017/01/06 | 249 | 253 | 248 | 249 | 108,100 |
2017/01/05 | 254 | 254 | 249 | 249 | 102,800 |
2017/01/04 | 250 | 253 | 250 | 253 | 142,000 |