7461 (株)キムラ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 405 | 429 | 405 | 429 | 6,000 | 429 |
| 2006-12-22 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2006-12-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-12-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-12-19 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 2006-12-18 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2006-12-15 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2006-12-14 | 426 | 429 | 426 | 429 | 3,000 | 429 |
| 2006-12-13 | 415 | 425 | 415 | 425 | 3,000 | 425 |
| 2006-12-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2006-12-11 | 415 | 416 | 415 | 415 | 7,000 | 415 |
| 2006-12-08 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2006-12-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-12-06 | 435 | 435 | 415 | 415 | 5,000 | 415 |
| 2006-12-01 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-11-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2006-11-24 | 425 | 430 | 410 | 410 | 8,000 | 410 |
| 2006-11-17 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 2006-11-16 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2006-11-15 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 2006-11-14 | 435 | 445 | 435 | 445 | 3,000 | 445 |
| 2006-11-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-11-09 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 2006-11-08 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2006-11-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-10-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-10-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-10-20 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-10-19 | 450 | 460 | 450 | 460 | 10,000 | 460 |
| 2006-10-18 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2006-10-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-10-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-09-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-09-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-09-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-09-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-09-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-09-20 | 455 | 460 | 455 | 460 | 9,000 | 460 |
| 2006-09-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-09-11 | 460 | 460 | 430 | 430 | 2,000 | 430 |
| 2006-09-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-08-31 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2006-08-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-08-25 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2006-08-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-08-23 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-08-21 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2006-08-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-08-17 | 459 | 459 | 459 | 459 | 6,000 | 459 |
| 2006-08-16 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2006-08-15 | 449 | 459 | 449 | 459 | 4,000 | 459 |
| 2006-08-14 | 435 | 449 | 435 | 449 | 2,000 | 449 |
| 2006-08-10 | 440 | 440 | 415 | 415 | 13,000 | 415 |
| 2006-08-09 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2006-08-07 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2006-08-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-07-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2006-07-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-07-20 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 2006-07-19 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2006-07-18 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2006-07-14 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2006-07-13 | 437 | 450 | 437 | 450 | 5,000 | 450 |
| 2006-07-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-07-05 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2006-07-04 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2006-07-03 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2006-06-26 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 2006-06-19 | 430 | 442 | 430 | 442 | 5,000 | 442 |
| 2006-06-16 | 412 | 430 | 412 | 430 | 3,000 | 430 |
| 2006-06-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2006-06-14 | 429 | 429 | 410 | 410 | 6,000 | 410 |
| 2006-06-13 | 427 | 432 | 427 | 432 | 2,000 | 432 |
| 2006-06-07 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2006-06-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-06-05 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2006-06-02 | 450 | 450 | 449 | 449 | 10,000 | 449 |
| 2006-06-01 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2006-05-25 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2006-05-22 | 463 | 463 | 450 | 451 | 14,000 | 451 |
| 2006-05-19 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2006-05-18 | 463 | 463 | 462 | 462 | 3,000 | 462 |
| 2006-05-17 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2006-05-16 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2006-05-15 | 457 | 464 | 457 | 464 | 4,000 | 464 |
| 2006-05-12 | 437 | 457 | 437 | 457 | 3,000 | 457 |
| 2006-05-11 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2006-05-09 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-05-08 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-05-01 | 462 | 470 | 450 | 450 | 12,000 | 450 |
| 2006-04-28 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 2006-04-21 | 429 | 429 | 424 | 424 | 3,000 | 424 |
| 2006-04-20 | 424 | 428 | 424 | 428 | 2,000 | 428 |
| 2006-04-19 | 445 | 445 | 420 | 420 | 4,000 | 420 |
| 2006-04-18 | 430 | 445 | 430 | 445 | 7,000 | 445 |
| 2006-04-17 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2006-04-14 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2006-04-13 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-04-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-04-11 | 430 | 430 | 430 | 430 | 15,000 | 430 |
| 2006-04-10 | 435 | 435 | 426 | 426 | 4,000 | 426 |
| 2006-04-07 | 441 | 441 | 431 | 431 | 3,000 | 431 |
| 2006-04-05 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2006-04-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-04-03 | 440 | 440 | 435 | 438 | 4,000 | 438 |
| 2006-03-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-03-20 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2006-03-17 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2006-03-16 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2006-03-15 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2006-03-14 | 435 | 445 | 435 | 445 | 2,000 | 445 |
| 2006-03-13 | 410 | 435 | 410 | 435 | 10,000 | 435 |
| 2006-03-09 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 2006-03-08 | 420 | 420 | 411 | 411 | 2,000 | 411 |
| 2006-03-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-03-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-03-03 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2006-03-02 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2006-03-01 | 430 | 438 | 430 | 438 | 12,000 | 438 |
| 2006-02-28 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2006-02-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-02-23 | 439 | 440 | 439 | 440 | 3,000 | 440 |
| 2006-02-20 | 441 | 445 | 435 | 435 | 5,000 | 435 |
| 2006-02-17 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2006-02-16 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2006-02-15 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2006-02-14 | 476 | 476 | 474 | 474 | 4,000 | 474 |
| 2006-02-13 | 470 | 476 | 470 | 476 | 5,000 | 476 |
| 2006-02-10 | 458 | 471 | 458 | 471 | 3,000 | 471 |
| 2006-02-09 | 457 | 458 | 457 | 458 | 2,000 | 458 |
| 2006-02-08 | 464 | 464 | 455 | 455 | 5,000 | 455 |
| 2006-02-07 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2006-02-06 | 464 | 469 | 464 | 469 | 6,000 | 469 |
| 2006-02-02 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2006-02-01 | 463 | 473 | 463 | 473 | 4,000 | 473 |
| 2006-01-31 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2006-01-30 | 477 | 477 | 476 | 476 | 4,000 | 476 |
| 2006-01-26 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2006-01-25 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2006-01-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-01-23 | 480 | 480 | 472 | 472 | 4,000 | 472 |
| 2006-01-20 | 485 | 489 | 480 | 480 | 13,000 | 480 |
| 2006-01-19 | 480 | 480 | 478 | 478 | 3,000 | 478 |
| 2006-01-18 | 495 | 495 | 430 | 445 | 23,000 | 445 |
| 2006-01-17 | 509 | 509 | 485 | 495 | 58,000 | 495 |
| 2006-01-16 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 2006-01-13 | 495 | 510 | 495 | 510 | 5,000 | 510 |
| 2006-01-12 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2006-01-11 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2006-01-10 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2006-01-05 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2006-01-04 | 469 | 469 | 469 | 469 | 1,000 | 469 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
