7461 (株)キムラ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 1997-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1997-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 1997-12-15 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 360 |
| 1997-11-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-11-17 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 360 |
| 1997-11-14 | 1,030 | 1,100 | 1,030 | 1,060 | 5,000 | 353.33 |
| 1997-11-06 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 340 |
| 1997-10-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1997-10-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1997-10-14 | 1,080 | 1,140 | 1,080 | 1,140 | 7,000 | 380 |
| 1997-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-10-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 333.33 |
| 1997-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 333.33 |
| 1997-09-05 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 340 |
| 1997-09-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 1997-08-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 1997-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1997-08-14 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 413.33 |
| 1997-07-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1997-07-15 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 423.33 |
| 1997-07-14 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 423.33 |
| 1997-07-03 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 1997-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 433.33 |
| 1997-06-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 1997-06-13 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 420 |
| 1997-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1997-05-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1997-05-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1997-05-14 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 433.33 |
| 1997-05-01 | 1,140 | 1,240 | 1,140 | 1,240 | 9,000 | 413.33 |
| 1997-04-18 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 443.33 |
| 1997-04-15 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 440 |
| 1997-04-14 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 | 443.33 |
| 1997-03-31 | 1,330 | 1,380 | 1,330 | 1,380 | 4,000 | 460 |
| 1997-03-28 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 440 |
| 1997-03-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1997-03-26 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 430 |
| 1997-03-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 1997-03-24 | 1,330 | 1,330 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1997-03-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1997-03-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1997-03-14 | 1,290 | 1,320 | 1,290 | 1,320 | 6,000 | 440 |
| 1997-03-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 430 |
| 1997-03-10 | 1,300 | 1,320 | 1,280 | 1,320 | 7,000 | 440 |
| 1997-03-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1997-03-06 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 433.33 |
| 1997-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 1997-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 1997-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 1997-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 433.33 |
| 1997-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 433.33 |
| 1997-02-03 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 433.33 |
| 1997-01-17 | 1,310 | 1,310 | 1,290 | 1,310 | 4,000 | 436.67 |
| 1997-01-14 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 440 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
