7461 (株)キムラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-12-26 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2008-12-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-12-15 | 318 | 318 | 318 | 318 | 9,000 | 318 |
| 2008-12-11 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-12-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-12-01 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2008-11-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-11-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-11-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-11-14 | 295 | 295 | 295 | 295 | 12,000 | 295 |
| 2008-11-13 | 282 | 285 | 282 | 285 | 2,000 | 285 |
| 2008-11-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-11-10 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-11-06 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-11-04 | 298 | 298 | 264 | 264 | 3,000 | 264 |
| 2008-10-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-10-16 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2008-10-15 | 286 | 286 | 286 | 286 | 10,000 | 286 |
| 2008-10-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-10-09 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 2008-10-03 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2008-10-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-10-01 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-09-25 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-09-16 | 318 | 318 | 318 | 318 | 11,000 | 318 |
| 2008-09-12 | 295 | 305 | 295 | 305 | 3,000 | 305 |
| 2008-09-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-09-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-08-22 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2008-08-14 | 337 | 337 | 337 | 337 | 10,000 | 337 |
| 2008-08-06 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2008-08-01 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2008-07-30 | 304 | 310 | 304 | 310 | 6,000 | 310 |
| 2008-07-23 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2008-07-17 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-07-16 | 284 | 299 | 284 | 299 | 5,000 | 299 |
| 2008-07-14 | 330 | 330 | 330 | 330 | 36,000 | 330 |
| 2008-07-11 | 297 | 317 | 297 | 317 | 2,000 | 317 |
| 2008-07-01 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2008-06-30 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2008-06-27 | 310 | 322 | 310 | 322 | 2,000 | 322 |
| 2008-06-26 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 2008-06-25 | 305 | 305 | 304 | 304 | 8,000 | 304 |
| 2008-06-16 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2008-06-13 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2008-06-10 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-06-04 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 2008-06-02 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2008-05-30 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2008-05-29 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2008-05-27 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2008-05-22 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2008-05-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-05-15 | 301 | 306 | 301 | 306 | 2,000 | 306 |
| 2008-05-14 | 323 | 323 | 323 | 323 | 11,000 | 323 |
| 2008-05-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-05-12 | 295 | 305 | 295 | 300 | 4,000 | 300 |
| 2008-05-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-05-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-05-01 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2008-04-30 | 309 | 316 | 309 | 316 | 2,000 | 316 |
| 2008-04-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-04-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-21 | 303 | 310 | 303 | 310 | 2,000 | 310 |
| 2008-04-14 | 333 | 343 | 333 | 333 | 14,000 | 333 |
| 2008-04-11 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2008-04-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-03 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2008-04-02 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2008-04-01 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2008-03-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-03-25 | 322 | 322 | 320 | 320 | 8,000 | 320 |
| 2008-03-21 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-03-17 | 322 | 322 | 322 | 322 | 15,000 | 322 |
| 2008-03-14 | 302 | 309 | 302 | 309 | 16,000 | 309 |
| 2008-03-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-03-03 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2008-02-28 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-02-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-02-19 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-02-13 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-02-12 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2008-02-06 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2008-01-31 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-01-25 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-01-18 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2008-01-17 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2008-01-16 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2008-01-15 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2008-01-08 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-01-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
