7461 (株)キムラ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-16 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2003-12-15 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2003-12-10 | 875 | 875 | 875 | 875 | 1,000 | 291.67 |
| 2003-12-02 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2003-11-26 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2003-11-19 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 2003-11-04 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-10-22 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-10-17 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 2003-10-16 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 2003-10-15 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 2003-10-14 | 955 | 960 | 955 | 960 | 2,000 | 320 |
| 2003-10-03 | 890 | 890 | 890 | 890 | 1,000 | 296.67 |
| 2003-10-01 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-09-19 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2003-09-18 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2003-09-17 | 960 | 960 | 960 | 960 | 4,000 | 320 |
| 2003-09-16 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 2003-08-25 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-08-14 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-08-05 | 959 | 959 | 959 | 959 | 1,000 | 319.67 |
| 2003-07-30 | 910 | 910 | 910 | 910 | 1,000 | 303.33 |
| 2003-07-24 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-07-16 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-07-15 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-07-14 | 959 | 959 | 959 | 959 | 3,000 | 319.67 |
| 2003-07-01 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-06-25 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2003-06-23 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-06-18 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 2003-06-17 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-06-16 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-05-19 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-05-16 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2003-05-14 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2003-05-02 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2003-04-23 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2003-04-17 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2003-04-14 | 930 | 930 | 930 | 930 | 3,000 | 310 |
| 2003-04-01 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2003-03-31 | 850 | 930 | 850 | 930 | 4,000 | 310 |
| 2003-03-18 | 930 | 930 | 930 | 930 | 2,000 | 310 |
| 2003-03-17 | 930 | 930 | 930 | 930 | 2,000 | 310 |
| 2003-03-14 | 925 | 925 | 925 | 925 | 3,000 | 308.33 |
| 2003-03-03 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2003-02-25 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2003-02-19 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2003-02-17 | 929 | 930 | 929 | 930 | 2,000 | 310 |
| 2003-02-14 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2003-02-12 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2003-01-16 | 930 | 930 | 930 | 930 | 2,000 | 310 |
| 2003-01-15 | 930 | 930 | 930 | 930 | 2,000 | 310 |
| 2003-01-14 | 930 | 930 | 930 | 930 | 2,000 | 310 |
| 2003-01-08 | 930 | 930 | 930 | 930 | 1,000 | 310 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
