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 |
---|---|---|---|---|---|
2018/12/28 | 182 | 183 | 179 | 181 | 91,100 |
2018/12/27 | 172 | 181 | 170 | 178 | 232,500 |
2018/12/26 | 156 | 170 | 156 | 168 | 177,000 |
2018/12/25 | 160 | 162 | 152 | 156 | 307,400 |
2018/12/21 | 177 | 177 | 168 | 168 | 190,900 |
2018/12/20 | 192 | 192 | 181 | 181 | 187,100 |
2018/12/19 | 187 | 191 | 185 | 189 | 94,600 |
2018/12/18 | 190 | 192 | 186 | 187 | 125,000 |
2018/12/17 | 198 | 200 | 193 | 193 | 258,300 |
2018/12/14 | 200 | 201 | 197 | 198 | 138,900 |
2018/12/13 | 200 | 203 | 200 | 201 | 151,600 |
2018/12/12 | 203 | 205 | 196 | 200 | 177,900 |
2018/12/11 | 202 | 204 | 200 | 200 | 122,300 |
2018/12/10 | 208 | 208 | 201 | 202 | 99,500 |
2018/12/07 | 213 | 215 | 209 | 209 | 109,700 |
2018/12/06 | 215 | 217 | 210 | 213 | 192,000 |
2018/12/05 | 218 | 220 | 217 | 217 | 102,200 |
2018/12/04 | 223 | 224 | 218 | 218 | 69,000 |
2018/12/03 | 221 | 224 | 221 | 223 | 99,800 |
2018/11/30 | 220 | 221 | 217 | 219 | 58,000 |
2018/11/29 | 221 | 223 | 218 | 220 | 95,200 |
2018/11/28 | 220 | 223 | 218 | 220 | 152,500 |
2018/11/27 | 219 | 220 | 216 | 219 | 87,200 |
2018/11/26 | 217 | 220 | 217 | 217 | 68,300 |
2018/11/22 | 219 | 219 | 217 | 217 | 42,600 |
2018/11/21 | 215 | 219 | 214 | 219 | 60,800 |
2018/11/20 | 219 | 221 | 218 | 218 | 45,200 |
2018/11/19 | 218 | 223 | 217 | 223 | 79,400 |
2018/11/16 | 222 | 223 | 217 | 217 | 126,600 |
2018/11/15 | 224 | 224 | 221 | 224 | 118,800 |
2018/11/14 | 226 | 229 | 223 | 224 | 92,600 |
2018/11/13 | 226 | 227 | 221 | 226 | 125,600 |
2018/11/12 | 229 | 232 | 229 | 230 | 65,900 |
2018/11/09 | 230 | 231 | 224 | 229 | 162,200 |
2018/11/08 | 230 | 232 | 226 | 230 | 147,800 |
2018/11/07 | 228 | 232 | 226 | 228 | 140,100 |
2018/11/06 | 226 | 229 | 225 | 227 | 114,000 |
2018/11/05 | 223 | 231 | 222 | 225 | 241,600 |
2018/11/02 | 224 | 225 | 217 | 222 | 283,000 |
2018/11/01 | 220 | 221 | 217 | 217 | 363,400 |
2018/10/31 | 209 | 224 | 208 | 223 | 1,149,000 |
2018/10/30 | 239 | 257 | 238 | 257 | 215,500 |
2018/10/29 | 254 | 255 | 244 | 245 | 232,000 |
2018/10/26 | 267 | 268 | 250 | 251 | 256,200 |
2018/10/25 | 269 | 270 | 264 | 265 | 188,500 |
2018/10/24 | 277 | 277 | 272 | 273 | 114,500 |
2018/10/23 | 278 | 279 | 275 | 275 | 110,700 |
2018/10/22 | 279 | 281 | 278 | 280 | 51,900 |
2018/10/19 | 280 | 282 | 279 | 280 | 85,100 |
2018/10/18 | 283 | 290 | 280 | 282 | 115,100 |
2018/10/17 | 278 | 283 | 278 | 283 | 68,000 |
2018/10/16 | 278 | 280 | 276 | 276 | 99,500 |
2018/10/15 | 285 | 288 | 278 | 278 | 200,100 |
2018/10/12 | 278 | 286 | 278 | 285 | 130,700 |
2018/10/11 | 281 | 287 | 277 | 279 | 269,000 |
2018/10/10 | 293 | 299 | 293 | 295 | 96,100 |
2018/10/09 | 302 | 302 | 291 | 292 | 202,900 |
2018/10/05 | 306 | 306 | 301 | 302 | 89,100 |
2018/10/04 | 308 | 313 | 304 | 307 | 136,300 |
2018/10/03 | 310 | 310 | 305 | 305 | 97,800 |
2018/10/02 | 314 | 317 | 310 | 310 | 100,900 |
2018/10/01 | 305 | 313 | 305 | 311 | 118,000 |
2018/09/28 | 308 | 310 | 304 | 305 | 175,000 |
2018/09/27 | 310 | 310 | 303 | 304 | 123,500 |
2018/09/26 | 302 | 310 | 302 | 310 | 147,900 |
2018/09/25 | 299 | 303 | 299 | 303 | 257,400 |
2018/09/21 | 298 | 302 | 297 | 298 | 152,300 |
2018/09/20 | 302 | 302 | 297 | 298 | 131,500 |
2018/09/19 | 301 | 304 | 300 | 300 | 136,500 |
2018/09/18 | 297 | 300 | 295 | 298 | 116,800 |
2018/09/14 | 291 | 299 | 291 | 298 | 186,800 |
2018/09/13 | 292 | 298 | 292 | 295 | 99,300 |
2018/09/12 | 293 | 296 | 290 | 294 | 149,000 |
2018/09/11 | 294 | 295 | 291 | 291 | 116,400 |
2018/09/10 | 292 | 299 | 292 | 294 | 97,000 |
2018/09/07 | 290 | 295 | 288 | 292 | 198,100 |
2018/09/06 | 298 | 302 | 297 | 298 | 130,200 |
2018/09/05 | 300 | 304 | 299 | 299 | 120,900 |
2018/09/04 | 304 | 304 | 301 | 301 | 67,600 |
2018/09/03 | 309 | 309 | 301 | 303 | 108,000 |
2018/08/31 | 310 | 313 | 308 | 309 | 90,600 |
2018/08/30 | 318 | 318 | 312 | 313 | 108,000 |
2018/08/29 | 309 | 315 | 309 | 315 | 130,400 |
2018/08/28 | 310 | 314 | 307 | 308 | 103,300 |
2018/08/27 | 305 | 312 | 305 | 308 | 126,500 |
2018/08/24 | 303 | 307 | 302 | 304 | 140,900 |
2018/08/23 | 302 | 306 | 302 | 303 | 123,200 |
2018/08/22 | 299 | 305 | 299 | 302 | 108,900 |
2018/08/21 | 302 | 303 | 299 | 299 | 106,600 |
2018/08/20 | 304 | 305 | 302 | 302 | 87,800 |
2018/08/17 | 301 | 306 | 301 | 304 | 100,800 |
2018/08/16 | 302 | 306 | 296 | 301 | 206,000 |
2018/08/15 | 308 | 309 | 303 | 304 | 127,600 |
2018/08/14 | 315 | 317 | 306 | 307 | 206,300 |
2018/08/13 | 315 | 317 | 307 | 308 | 138,500 |
2018/08/10 | 322 | 327 | 319 | 320 | 101,500 |
2018/08/09 | 320 | 326 | 318 | 322 | 120,200 |
2018/08/08 | 321 | 328 | 320 | 324 | 185,100 |
2018/08/07 | 315 | 323 | 315 | 320 | 130,100 |
2018/08/06 | 316 | 324 | 316 | 318 | 136,000 |
2018/08/03 | 328 | 329 | 314 | 314 | 290,200 |
2018/08/02 | 333 | 338 | 329 | 330 | 548,300 |
2018/08/01 | 328 | 332 | 327 | 331 | 255,800 |
2018/07/31 | 323 | 331 | 321 | 328 | 307,600 |
2018/07/30 | 322 | 327 | 322 | 325 | 187,000 |
2018/07/27 | 325 | 330 | 322 | 325 | 290,000 |
2018/07/26 | 319 | 331 | 316 | 327 | 850,700 |
2018/07/25 | 310 | 317 | 308 | 312 | 258,300 |
2018/07/24 | 309 | 312 | 280 | 308 | 550,800 |
2018/07/23 | 308 | 318 | 302 | 316 | 651,500 |
2018/07/20 | 300 | 305 | 297 | 302 | 232,500 |
2018/07/19 | 300 | 301 | 298 | 299 | 176,300 |
2018/07/18 | 296 | 301 | 292 | 298 | 212,100 |
2018/07/17 | 285 | 292 | 285 | 290 | 219,000 |
2018/07/13 | 282 | 285 | 278 | 284 | 122,100 |
2018/07/12 | 278 | 280 | 276 | 278 | 50,600 |
2018/07/11 | 282 | 282 | 275 | 276 | 82,200 |
2018/07/10 | 283 | 287 | 281 | 282 | 120,800 |
2018/07/09 | 277 | 280 | 276 | 280 | 85,500 |
2018/07/06 | 273 | 278 | 269 | 276 | 336,000 |
2018/07/05 | 279 | 282 | 272 | 272 | 180,000 |
2018/07/04 | 282 | 284 | 280 | 281 | 153,300 |
2018/07/03 | 288 | 291 | 284 | 286 | 125,600 |
2018/07/02 | 289 | 294 | 288 | 288 | 146,800 |
2018/06/29 | 291 | 292 | 287 | 289 | 125,700 |
2018/06/28 | 293 | 293 | 287 | 291 | 210,400 |
2018/06/27 | 294 | 295 | 290 | 294 | 114,300 |
2018/06/26 | 298 | 298 | 288 | 294 | 279,800 |
2018/06/25 | 305 | 309 | 297 | 299 | 190,100 |
2018/06/22 | 304 | 306 | 302 | 305 | 58,200 |
2018/06/21 | 305 | 308 | 303 | 307 | 93,500 |
2018/06/20 | 304 | 308 | 296 | 307 | 171,800 |
2018/06/19 | 313 | 313 | 303 | 304 | 148,100 |
2018/06/18 | 314 | 316 | 309 | 312 | 151,300 |
2018/06/15 | 318 | 319 | 313 | 313 | 163,700 |
2018/06/14 | 316 | 318 | 312 | 318 | 133,900 |
2018/06/13 | 314 | 318 | 313 | 317 | 114,400 |
2018/06/12 | 319 | 319 | 314 | 316 | 97,700 |
2018/06/11 | 311 | 319 | 311 | 315 | 160,700 |
2018/06/08 | 310 | 314 | 310 | 311 | 145,300 |
2018/06/07 | 307 | 314 | 307 | 313 | 119,800 |
2018/06/06 | 303 | 311 | 303 | 308 | 105,300 |
2018/06/05 | 311 | 311 | 304 | 305 | 84,200 |
2018/06/04 | 307 | 312 | 303 | 310 | 194,600 |
2018/06/01 | 301 | 307 | 301 | 305 | 138,700 |
2018/05/31 | 303 | 306 | 301 | 304 | 141,500 |
2018/05/30 | 295 | 300 | 295 | 300 | 200,500 |
2018/05/29 | 308 | 309 | 298 | 300 | 478,600 |
2018/05/28 | 311 | 313 | 309 | 310 | 72,100 |
2018/05/25 | 312 | 315 | 309 | 311 | 136,600 |
2018/05/24 | 324 | 324 | 311 | 312 | 260,400 |
2018/05/23 | 321 | 323 | 318 | 319 | 203,800 |
2018/05/22 | 325 | 327 | 321 | 323 | 252,100 |
2018/05/21 | 326 | 328 | 322 | 324 | 233,400 |
2018/05/18 | 330 | 330 | 325 | 326 | 215,400 |
2018/05/17 | 322 | 327 | 321 | 326 | 373,700 |
2018/05/16 | 316 | 322 | 316 | 321 | 218,300 |
2018/05/15 | 326 | 326 | 315 | 317 | 425,500 |
2018/05/14 | 328 | 329 | 324 | 326 | 504,500 |
2018/05/11 | 318 | 322 | 315 | 318 | 304,700 |
2018/05/10 | 316 | 322 | 315 | 319 | 292,900 |
2018/05/09 | 318 | 319 | 313 | 315 | 222,500 |
2018/05/08 | 320 | 323 | 317 | 318 | 388,400 |
2018/05/07 | 308 | 316 | 308 | 315 | 325,900 |
2018/05/02 | 306 | 309 | 306 | 307 | 160,400 |
2018/05/01 | 307 | 309 | 303 | 306 | 169,900 |
2018/04/27 | 310 | 310 | 305 | 305 | 214,400 |
2018/04/26 | 313 | 314 | 309 | 310 | 247,100 |
2018/04/25 | 314 | 316 | 312 | 313 | 196,700 |
2018/04/24 | 313 | 318 | 311 | 317 | 273,900 |
2018/04/23 | 313 | 315 | 311 | 312 | 141,200 |
2018/04/20 | 311 | 315 | 311 | 315 | 223,300 |
2018/04/19 | 308 | 318 | 308 | 313 | 368,600 |
2018/04/18 | 302 | 309 | 302 | 309 | 232,700 |
2018/04/17 | 304 | 308 | 298 | 302 | 268,600 |
2018/04/16 | 310 | 313 | 303 | 305 | 405,900 |
2018/04/13 | 305 | 312 | 304 | 310 | 448,200 |
2018/04/12 | 299 | 304 | 298 | 304 | 193,900 |
2018/04/11 | 304 | 306 | 299 | 299 | 248,200 |
2018/04/10 | 299 | 304 | 299 | 302 | 236,700 |
2018/04/09 | 300 | 301 | 296 | 300 | 341,000 |
2018/04/06 | 303 | 305 | 300 | 302 | 288,400 |
2018/04/05 | 305 | 306 | 301 | 303 | 274,000 |
2018/04/04 | 305 | 308 | 301 | 305 | 399,000 |
2018/04/03 | 301 | 305 | 300 | 303 | 313,600 |
2018/04/02 | 306 | 309 | 303 | 305 | 314,900 |
2018/03/30 | 304 | 308 | 301 | 308 | 483,900 |
2018/03/29 | 308 | 309 | 299 | 302 | 449,900 |
2018/03/28 | 301 | 306 | 300 | 304 | 338,000 |
2018/03/27 | 301 | 308 | 301 | 308 | 382,400 |
2018/03/26 | 295 | 301 | 290 | 301 | 635,600 |
2018/03/23 | 303 | 307 | 298 | 300 | 869,100 |
2018/03/22 | 315 | 321 | 311 | 319 | 488,400 |
2018/03/20 | 316 | 317 | 310 | 313 | 955,700 |
2018/03/19 | 330 | 330 | 318 | 320 | 1,443,600 |
2018/03/16 | 335 | 335 | 325 | 325 | 1,280,300 |
2018/03/15 | 340 | 341 | 331 | 335 | 1,534,300 |
2018/03/14 | 348 | 354 | 334 | 339 | 3,708,500 |
2018/03/13 | 382 | 387 | 380 | 387 | 531,000 |
2018/03/12 | 385 | 394 | 382 | 385 | 589,400 |
2018/03/09 | 380 | 388 | 377 | 380 | 825,300 |
2018/03/08 | 384 | 386 | 379 | 380 | 406,700 |
2018/03/07 | 392 | 392 | 379 | 380 | 647,700 |
2018/03/06 | 394 | 395 | 386 | 391 | 776,600 |
2018/03/05 | 406 | 410 | 377 | 381 | 1,078,300 |
2018/03/02 | 404 | 411 | 402 | 406 | 735,100 |
2018/03/01 | 414 | 426 | 408 | 420 | 1,064,300 |
2018/02/28 | 409 | 420 | 405 | 414 | 699,800 |
2018/02/27 | 425 | 427 | 410 | 410 | 897,300 |
2018/02/26 | 447 | 448 | 418 | 418 | 1,814,800 |
2018/02/23 | 409 | 438 | 407 | 431 | 1,831,900 |
2018/02/22 | 410 | 417 | 396 | 407 | 1,782,300 |
2018/02/21 | 401 | 410 | 393 | 402 | 975,700 |
2018/02/20 | 418 | 422 | 403 | 405 | 1,006,700 |
2018/02/19 | 414 | 417 | 403 | 415 | 1,141,300 |
2018/02/16 | 381 | 411 | 376 | 400 | 1,712,300 |
2018/02/15 | 384 | 387 | 373 | 375 | 1,101,100 |
2018/02/14 | 380 | 382 | 355 | 372 | 1,457,800 |
2018/02/13 | 398 | 401 | 373 | 375 | 1,193,000 |
2018/02/09 | 367 | 390 | 366 | 380 | 1,333,200 |
2018/02/08 | 407 | 415 | 386 | 399 | 1,430,200 |
2018/02/07 | 431 | 439 | 388 | 399 | 2,401,600 |
2018/02/06 | 419 | 445 | 379 | 411 | 3,820,900 |
2018/02/05 | 433 | 473 | 424 | 459 | 4,328,100 |
2018/02/02 | 410 | 476 | 397 | 457 | 7,051,200 |
2018/02/01 | 423 | 427 | 394 | 406 | 2,107,600 |
2018/01/31 | 396 | 425 | 377 | 415 | 7,463,600 |
2018/01/30 | 395 | 404 | 395 | 404 | 2,433,000 |
2018/01/29 | 322 | 326 | 319 | 324 | 308,200 |
2018/01/26 | 317 | 320 | 317 | 317 | 100,600 |
2018/01/25 | 319 | 319 | 316 | 316 | 83,800 |
2018/01/24 | 319 | 322 | 315 | 319 | 129,100 |
2018/01/23 | 320 | 322 | 317 | 319 | 125,600 |
2018/01/22 | 313 | 317 | 312 | 317 | 155,600 |
2018/01/19 | 322 | 322 | 313 | 314 | 251,500 |
2018/01/18 | 329 | 329 | 322 | 322 | 188,300 |
2018/01/17 | 328 | 330 | 327 | 328 | 138,200 |
2018/01/16 | 329 | 332 | 327 | 328 | 122,700 |
2018/01/15 | 330 | 332 | 327 | 327 | 142,200 |
2018/01/12 | 329 | 331 | 326 | 327 | 149,600 |
2018/01/11 | 326 | 335 | 326 | 330 | 227,100 |
2018/01/10 | 333 | 333 | 328 | 328 | 133,100 |
2018/01/09 | 331 | 338 | 330 | 331 | 251,400 |
2018/01/05 | 329 | 331 | 328 | 330 | 221,100 |
2018/01/04 | 335 | 335 | 325 | 329 | 255,300 |