7461 (株)キムラ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2000-12-14 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 390 |
| 2000-12-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 2000-11-29 | 1,170 | 1,170 | 1,170 | 1,170 | 52,000 | 390 |
| 2000-11-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 2000-11-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 2000-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 400 |
| 2000-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 2000-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-11-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2000-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-10-23 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 393.33 |
| 2000-10-19 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 393.33 |
| 2000-10-18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 396.67 |
| 2000-10-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 2000-10-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 2000-10-12 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 390 |
| 2000-10-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 2000-10-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 2000-10-04 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 390 |
| 2000-10-03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 2000-10-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 2000-09-22 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 | 400 |
| 2000-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 383.33 |
| 2000-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2000-08-31 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 383.33 |
| 2000-08-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2000-08-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2000-08-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2000-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 2000-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 383.33 |
| 2000-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 383.33 |
| 2000-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 2000-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 2000-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 2000-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 2000-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2000-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2000-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 2000-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 2000-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2000-07-14 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 366.67 |
| 2000-07-06 | 1,100 | 1,100 | 1,090 | 1,090 | 27,000 | 363.33 |
| 2000-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2000-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 333.33 |
| 2000-07-03 | 970 | 980 | 970 | 980 | 2,000 | 326.67 |
| 2000-06-22 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2000-06-16 | 950 | 1,000 | 950 | 1,000 | 2,000 | 333.33 |
| 2000-06-15 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 2000-06-14 | 948 | 948 | 948 | 948 | 3,000 | 316 |
| 2000-06-01 | 948 | 948 | 948 | 948 | 1,000 | 316 |
| 2000-05-16 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2000-05-15 | 950 | 1,000 | 950 | 1,000 | 6,000 | 333.33 |
| 2000-05-01 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 2000-04-24 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2000-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2000-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 333.33 |
| 2000-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2000-03-30 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 2000-03-22 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2000-03-15 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2000-03-14 | 960 | 1,040 | 960 | 1,040 | 5,000 | 346.67 |
| 2000-03-13 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2000-03-09 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2000-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2000-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 2000-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 366.67 |
| 2000-02-14 | 1,000 | 1,100 | 1,000 | 1,100 | 5,000 | 366.67 |
| 2000-02-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2000-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 2000-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 333.33 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
