7461 (株)キムラ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-12-25 | 300 | 310 | 300 | 305 | 4,000 | 305 |
| 2007-12-20 | 305 | 305 | 296 | 296 | 3,000 | 296 |
| 2007-12-19 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2007-12-18 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2007-12-17 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2007-12-14 | 320 | 324 | 320 | 324 | 5,000 | 324 |
| 2007-12-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-12-12 | 302 | 302 | 301 | 301 | 16,000 | 301 |
| 2007-12-11 | 320 | 320 | 306 | 306 | 2,000 | 306 |
| 2007-12-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-12-04 | 328 | 333 | 328 | 333 | 5,000 | 333 |
| 2007-12-03 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2007-11-30 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2007-11-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-11-27 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2007-11-26 | 356 | 356 | 326 | 326 | 4,000 | 326 |
| 2007-11-19 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2007-11-16 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2007-11-15 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2007-11-14 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2007-11-13 | 350 | 358 | 350 | 358 | 5,000 | 358 |
| 2007-11-05 | 327 | 338 | 327 | 338 | 3,000 | 338 |
| 2007-11-01 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2007-10-30 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2007-10-29 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-10-19 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2007-10-18 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2007-10-17 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2007-10-16 | 343 | 363 | 343 | 363 | 5,000 | 363 |
| 2007-10-15 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2007-10-12 | 335 | 359 | 335 | 359 | 4,000 | 359 |
| 2007-10-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-10-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-10-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2007-10-05 | 334 | 336 | 334 | 336 | 4,000 | 336 |
| 2007-10-04 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2007-10-01 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2007-09-28 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2007-09-25 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2007-09-21 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2007-09-20 | 346 | 375 | 346 | 375 | 11,000 | 375 |
| 2007-09-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-09-06 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2007-08-31 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-08-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2007-08-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-08-24 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2007-08-17 | 367 | 368 | 367 | 368 | 8,000 | 368 |
| 2007-08-16 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2007-08-15 | 338 | 370 | 338 | 370 | 6,000 | 370 |
| 2007-08-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-08-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-08-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-08-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-08-06 | 350 | 351 | 350 | 351 | 10,000 | 351 |
| 2007-08-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-08-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-08-01 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-07-31 | 349 | 349 | 345 | 345 | 2,000 | 345 |
| 2007-07-27 | 366 | 374 | 359 | 359 | 6,000 | 359 |
| 2007-07-26 | 369 | 369 | 368 | 368 | 4,000 | 368 |
| 2007-07-25 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2007-07-24 | 373 | 373 | 368 | 368 | 3,000 | 368 |
| 2007-07-23 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-07-20 | 395 | 399 | 383 | 383 | 31,000 | 383 |
| 2007-07-19 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 2007-07-18 | 407 | 407 | 380 | 386 | 28,000 | 386 |
| 2007-07-17 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2007-07-12 | 385 | 390 | 385 | 390 | 5,000 | 390 |
| 2007-07-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-07-05 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2007-07-03 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-07-02 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2007-06-25 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2007-06-19 | 400 | 415 | 400 | 415 | 9,000 | 415 |
| 2007-06-15 | 391 | 396 | 391 | 396 | 2,000 | 396 |
| 2007-06-14 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2007-06-13 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2007-06-07 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2007-06-06 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2007-06-05 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 2007-05-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-05-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-05-21 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-05-17 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2007-05-16 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2007-05-15 | 414 | 418 | 414 | 418 | 3,000 | 418 |
| 2007-05-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-05-11 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2007-05-10 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 2007-05-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-05-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-04-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-04-25 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-04-24 | 385 | 402 | 385 | 402 | 7,000 | 402 |
| 2007-04-23 | 415 | 415 | 385 | 385 | 3,000 | 385 |
| 2007-04-19 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2007-04-18 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2007-04-17 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2007-04-16 | 410 | 417 | 400 | 417 | 9,000 | 417 |
| 2007-04-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-04-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-04-03 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2007-03-26 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-03-19 | 411 | 423 | 411 | 423 | 9,000 | 423 |
| 2007-03-15 | 419 | 419 | 406 | 406 | 6,000 | 406 |
| 2007-03-14 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2007-03-13 | 412 | 421 | 412 | 421 | 4,000 | 421 |
| 2007-03-08 | 415 | 422 | 415 | 422 | 7,000 | 422 |
| 2007-03-07 | 415 | 422 | 415 | 422 | 12,000 | 422 |
| 2007-03-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-02-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-02-27 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2007-02-26 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2007-02-21 | 403 | 403 | 402 | 402 | 2,000 | 402 |
| 2007-02-19 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 2007-02-16 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2007-02-15 | 425 | 425 | 423 | 423 | 3,000 | 423 |
| 2007-02-14 | 405 | 425 | 405 | 425 | 21,000 | 425 |
| 2007-02-08 | 413 | 413 | 405 | 405 | 3,000 | 405 |
| 2007-02-07 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2007-02-02 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2007-02-01 | 412 | 421 | 411 | 421 | 8,000 | 421 |
| 2007-01-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2007-01-25 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2007-01-18 | 435 | 440 | 435 | 440 | 8,000 | 440 |
| 2007-01-17 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2007-01-16 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2007-01-15 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2007-01-12 | 429 | 438 | 429 | 438 | 2,000 | 438 |
| 2007-01-04 | 429 | 429 | 429 | 429 | 1,000 | 429 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
