7461 (株)キムラ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 930 | 930 | 930 | 930 | 2,000 | 310 |
| 2002-12-18 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2002-12-17 | 929 | 930 | 929 | 930 | 3,000 | 310 |
| 2002-12-16 | 930 | 930 | 880 | 880 | 3,000 | 293.33 |
| 2002-12-02 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2002-11-19 | 930 | 930 | 930 | 930 | 2,000 | 310 |
| 2002-11-15 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2002-11-14 | 920 | 940 | 920 | 940 | 2,000 | 313.33 |
| 2002-11-13 | 900 | 900 | 900 | 900 | 2,000 | 300 |
| 2002-11-01 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2002-10-18 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2002-10-17 | 949 | 949 | 949 | 949 | 1,000 | 316.33 |
| 2002-10-16 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2002-10-15 | 950 | 950 | 950 | 950 | 3,000 | 316.67 |
| 2002-09-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 343.33 |
| 2002-09-19 | 970 | 1,030 | 970 | 1,030 | 2,000 | 343.33 |
| 2002-09-18 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 2002-09-17 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 2002-09-13 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2002-09-12 | 940 | 940 | 940 | 940 | 2,000 | 313.33 |
| 2002-09-02 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2002-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 2002-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 343.33 |
| 2002-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 343.33 |
| 2002-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2002-08-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 336.67 |
| 2002-08-14 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 336.67 |
| 2002-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2002-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 340 |
| 2002-07-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2002-07-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 2002-07-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2002-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 333.33 |
| 2002-07-01 | 990 | 990 | 990 | 990 | 8,000 | 330 |
| 2002-06-17 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 2002-06-14 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 2002-06-13 | 972 | 972 | 972 | 972 | 1,000 | 324 |
| 2002-06-10 | 972 | 972 | 972 | 972 | 1,000 | 324 |
| 2002-05-17 | 979 | 980 | 979 | 980 | 2,000 | 326.67 |
| 2002-05-15 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2002-05-14 | 940 | 940 | 940 | 940 | 2,000 | 313.33 |
| 2002-05-02 | 920 | 920 | 920 | 920 | 2,000 | 306.67 |
| 2002-05-01 | 921 | 921 | 921 | 921 | 1,000 | 307 |
| 2002-04-18 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-04-17 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-04-16 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-04-15 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-04-01 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-03-22 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-03-19 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2002-03-18 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2002-03-15 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2002-03-14 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-03-12 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2002-03-11 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-03-01 | 980 | 980 | 960 | 960 | 3,000 | 320 |
| 2002-02-19 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-02-18 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2002-02-15 | 928 | 928 | 928 | 928 | 1,000 | 309.33 |
| 2002-02-14 | 928 | 928 | 928 | 928 | 2,000 | 309.33 |
| 2002-02-01 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2002-01-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2002-01-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2002-01-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2002-01-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2002-01-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
