7461 (株)キムラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 424 | 424 | 416 | 420 | 2,700 | 420 |
| 2015-12-29 | 414 | 420 | 414 | 420 | 3,300 | 420 |
| 2015-12-28 | 424 | 424 | 411 | 413 | 1,800 | 413 |
| 2015-12-25 | 435 | 435 | 430 | 430 | 13,100 | 430 |
| 2015-12-24 | 420 | 426 | 420 | 424 | 2,900 | 424 |
| 2015-12-22 | 428 | 428 | 417 | 417 | 2,300 | 417 |
| 2015-12-21 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2015-12-18 | 431 | 431 | 425 | 425 | 1,200 | 425 |
| 2015-12-17 | 416 | 432 | 416 | 432 | 5,200 | 432 |
| 2015-12-16 | 414 | 414 | 409 | 413 | 2,300 | 413 |
| 2015-12-14 | 420 | 426 | 414 | 414 | 9,100 | 414 |
| 2015-12-11 | 410 | 414 | 410 | 412 | 7,400 | 412 |
| 2015-12-10 | 412 | 412 | 405 | 405 | 3,200 | 405 |
| 2015-12-09 | 418 | 418 | 412 | 412 | 1,600 | 412 |
| 2015-12-08 | 418 | 423 | 418 | 418 | 1,600 | 418 |
| 2015-12-07 | 418 | 419 | 412 | 418 | 6,700 | 418 |
| 2015-12-04 | 418 | 423 | 418 | 418 | 500 | 418 |
| 2015-12-03 | 418 | 419 | 417 | 418 | 600 | 418 |
| 2015-12-02 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2015-12-01 | 423 | 425 | 422 | 423 | 5,600 | 423 |
| 2015-11-30 | 424 | 426 | 424 | 424 | 1,300 | 424 |
| 2015-11-27 | 428 | 428 | 424 | 424 | 2,400 | 424 |
| 2015-11-25 | 432 | 432 | 432 | 432 | 4,700 | 432 |
| 2015-11-24 | 427 | 431 | 427 | 427 | 3,800 | 427 |
| 2015-11-20 | 427 | 427 | 427 | 427 | 400 | 427 |
| 2015-11-19 | 428 | 428 | 427 | 427 | 300 | 427 |
| 2015-11-18 | 429 | 429 | 423 | 423 | 1,100 | 423 |
| 2015-11-17 | 430 | 431 | 425 | 428 | 1,400 | 428 |
| 2015-11-16 | 437 | 437 | 424 | 427 | 7,200 | 427 |
| 2015-11-13 | 434 | 438 | 430 | 438 | 1,900 | 438 |
| 2015-11-12 | 434 | 437 | 433 | 434 | 1,300 | 434 |
| 2015-11-11 | 433 | 433 | 433 | 433 | 1,300 | 433 |
| 2015-11-10 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2015-11-09 | 433 | 435 | 429 | 429 | 2,100 | 429 |
| 2015-11-06 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-11-05 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2015-11-04 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2015-11-02 | 439 | 439 | 427 | 430 | 2,900 | 430 |
| 2015-10-30 | 431 | 433 | 431 | 431 | 400 | 431 |
| 2015-10-29 | 430 | 435 | 430 | 431 | 1,100 | 431 |
| 2015-10-28 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2015-10-27 | 432 | 432 | 427 | 428 | 600 | 428 |
| 2015-10-26 | 439 | 439 | 432 | 432 | 4,700 | 432 |
| 2015-10-23 | 428 | 432 | 428 | 432 | 400 | 432 |
| 2015-10-22 | 428 | 428 | 428 | 428 | 300 | 428 |
| 2015-10-21 | 423 | 423 | 422 | 422 | 1,000 | 422 |
| 2015-10-20 | 430 | 430 | 424 | 424 | 1,400 | 424 |
| 2015-10-19 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2015-10-15 | 422 | 430 | 422 | 430 | 200 | 430 |
| 2015-10-14 | 435 | 435 | 430 | 430 | 6,700 | 430 |
| 2015-10-13 | 429 | 430 | 428 | 430 | 2,500 | 430 |
| 2015-10-09 | 429 | 432 | 427 | 427 | 1,700 | 427 |
| 2015-10-08 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2015-10-06 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2015-10-02 | 418 | 421 | 418 | 421 | 700 | 421 |
| 2015-10-01 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2015-09-30 | 425 | 434 | 425 | 425 | 1,600 | 425 |
| 2015-09-28 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2015-09-25 | 439 | 439 | 435 | 435 | 4,600 | 435 |
| 2015-09-24 | 421 | 426 | 421 | 426 | 600 | 426 |
| 2015-09-18 | 426 | 426 | 426 | 426 | 300 | 426 |
| 2015-09-16 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2015-09-15 | 416 | 419 | 416 | 419 | 200 | 419 |
| 2015-09-14 | 433 | 433 | 419 | 419 | 7,200 | 419 |
| 2015-09-11 | 425 | 426 | 423 | 425 | 1,900 | 425 |
| 2015-09-10 | 416 | 425 | 416 | 425 | 1,500 | 425 |
| 2015-09-09 | 420 | 420 | 415 | 415 | 1,200 | 415 |
| 2015-09-08 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2015-09-07 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2015-09-04 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2015-09-03 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2015-09-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2015-08-31 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2015-08-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2015-08-26 | 405 | 405 | 400 | 400 | 1,000 | 400 |
| 2015-08-25 | 420 | 420 | 408 | 408 | 5,000 | 408 |
| 2015-08-24 | 412 | 419 | 412 | 412 | 1,600 | 412 |
| 2015-08-20 | 415 | 417 | 415 | 416 | 900 | 416 |
| 2015-08-19 | 422 | 422 | 413 | 413 | 500 | 413 |
| 2015-08-18 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2015-08-17 | 425 | 425 | 425 | 425 | 2,300 | 425 |
| 2015-08-14 | 430 | 430 | 430 | 430 | 8,900 | 430 |
| 2015-08-13 | 422 | 426 | 422 | 426 | 1,200 | 426 |
| 2015-08-12 | 416 | 418 | 416 | 417 | 3,300 | 417 |
| 2015-08-11 | 417 | 419 | 417 | 418 | 2,500 | 418 |
| 2015-08-10 | 419 | 419 | 416 | 418 | 3,900 | 418 |
| 2015-08-07 | 424 | 424 | 422 | 422 | 300 | 422 |
| 2015-08-06 | 418 | 422 | 418 | 422 | 1,800 | 422 |
| 2015-08-05 | 419 | 419 | 419 | 419 | 200 | 419 |
| 2015-08-04 | 425 | 425 | 417 | 419 | 1,200 | 419 |
| 2015-08-03 | 432 | 434 | 418 | 425 | 3,400 | 425 |
| 2015-07-31 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2015-07-30 | 415 | 420 | 414 | 420 | 1,300 | 420 |
| 2015-07-29 | 417 | 418 | 415 | 418 | 1,600 | 418 |
| 2015-07-28 | 417 | 417 | 415 | 417 | 2,400 | 417 |
| 2015-07-27 | 435 | 435 | 418 | 418 | 16,200 | 418 |
| 2015-07-24 | 424 | 424 | 422 | 422 | 900 | 422 |
| 2015-07-23 | 424 | 425 | 424 | 425 | 600 | 425 |
| 2015-07-22 | 423 | 424 | 422 | 424 | 800 | 424 |
| 2015-07-16 | 424 | 426 | 423 | 425 | 1,800 | 425 |
| 2015-07-15 | 420 | 424 | 420 | 423 | 1,200 | 423 |
| 2015-07-14 | 419 | 423 | 417 | 423 | 46,400 | 423 |
| 2015-07-13 | 423 | 427 | 421 | 427 | 12,800 | 427 |
| 2015-07-10 | 420 | 423 | 420 | 423 | 200 | 423 |
| 2015-07-09 | 420 | 420 | 416 | 416 | 3,400 | 416 |
| 2015-07-08 | 425 | 425 | 420 | 420 | 4,200 | 420 |
| 2015-07-07 | 424 | 425 | 424 | 425 | 5,700 | 425 |
| 2015-07-06 | 416 | 420 | 416 | 420 | 2,300 | 420 |
| 2015-07-03 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2015-07-02 | 421 | 426 | 421 | 425 | 6,900 | 425 |
| 2015-07-01 | 415 | 426 | 415 | 426 | 13,100 | 426 |
| 2015-06-30 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2015-06-29 | 417 | 417 | 412 | 412 | 300 | 412 |
| 2015-06-26 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2015-06-25 | 417 | 417 | 417 | 417 | 4,700 | 417 |
| 2015-06-24 | 416 | 417 | 416 | 417 | 600 | 417 |
| 2015-06-23 | 417 | 417 | 412 | 417 | 1,100 | 417 |
| 2015-06-22 | 420 | 420 | 417 | 417 | 1,400 | 417 |
| 2015-06-18 | 419 | 419 | 419 | 419 | 400 | 419 |
| 2015-06-15 | 426 | 426 | 419 | 419 | 6,900 | 419 |
| 2015-06-12 | 425 | 427 | 423 | 425 | 4,900 | 425 |
| 2015-06-11 | 423 | 427 | 423 | 425 | 2,200 | 425 |
| 2015-06-10 | 420 | 424 | 420 | 424 | 1,000 | 424 |
| 2015-06-09 | 419 | 420 | 418 | 420 | 1,600 | 420 |
| 2015-06-08 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2015-06-05 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2015-06-04 | 415 | 415 | 415 | 415 | 400 | 415 |
| 2015-06-03 | 420 | 420 | 418 | 418 | 500 | 418 |
| 2015-06-02 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2015-06-01 | 421 | 422 | 415 | 416 | 2,600 | 416 |
| 2015-05-29 | 415 | 416 | 415 | 416 | 3,600 | 416 |
| 2015-05-27 | 411 | 412 | 411 | 412 | 1,200 | 412 |
| 2015-05-25 | 425 | 425 | 412 | 415 | 5,800 | 415 |
| 2015-05-22 | 422 | 422 | 421 | 422 | 2,300 | 422 |
| 2015-05-21 | 420 | 421 | 420 | 421 | 500 | 421 |
| 2015-05-20 | 420 | 420 | 419 | 420 | 400 | 420 |
| 2015-05-19 | 420 | 420 | 417 | 417 | 200 | 417 |
| 2015-05-15 | 414 | 420 | 414 | 420 | 1,200 | 420 |
| 2015-05-14 | 425 | 425 | 417 | 417 | 7,300 | 417 |
| 2015-05-13 | 419 | 421 | 419 | 421 | 1,300 | 421 |
| 2015-05-12 | 417 | 421 | 417 | 420 | 800 | 420 |
| 2015-05-11 | 415 | 418 | 415 | 417 | 1,000 | 417 |
| 2015-05-08 | 413 | 413 | 410 | 412 | 2,500 | 412 |
| 2015-05-07 | 412 | 412 | 412 | 412 | 200 | 412 |
| 2015-05-01 | 417 | 417 | 410 | 410 | 2,500 | 410 |
| 2015-04-30 | 416 | 416 | 408 | 409 | 4,200 | 409 |
| 2015-04-28 | 415 | 416 | 408 | 416 | 5,000 | 416 |
| 2015-04-27 | 424 | 424 | 421 | 423 | 7,600 | 423 |
| 2015-04-24 | 419 | 420 | 414 | 414 | 1,600 | 414 |
| 2015-04-23 | 418 | 421 | 418 | 419 | 1,800 | 419 |
| 2015-04-22 | 415 | 416 | 415 | 416 | 200 | 416 |
| 2015-04-20 | 412 | 412 | 412 | 412 | 100 | 412 |
| 2015-04-17 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2015-04-14 | 418 | 418 | 411 | 411 | 7,300 | 411 |
| 2015-04-13 | 415 | 425 | 415 | 425 | 3,300 | 425 |
| 2015-04-10 | 413 | 417 | 413 | 415 | 1,000 | 415 |
| 2015-04-09 | 415 | 418 | 412 | 412 | 1,800 | 412 |
| 2015-04-08 | 415 | 415 | 413 | 413 | 300 | 413 |
| 2015-04-07 | 414 | 414 | 413 | 413 | 300 | 413 |
| 2015-04-06 | 412 | 413 | 410 | 412 | 900 | 412 |
| 2015-04-03 | 414 | 414 | 410 | 412 | 1,400 | 412 |
| 2015-04-02 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2015-04-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2015-03-31 | 406 | 413 | 406 | 412 | 1,200 | 412 |
| 2015-03-30 | 409 | 412 | 409 | 411 | 800 | 411 |
| 2015-03-26 | 425 | 425 | 419 | 420 | 1,600 | 420 |
| 2015-03-25 | 427 | 427 | 420 | 425 | 5,000 | 425 |
| 2015-03-24 | 420 | 420 | 416 | 420 | 1,600 | 420 |
| 2015-03-23 | 414 | 421 | 414 | 420 | 2,200 | 420 |
| 2015-03-20 | 419 | 419 | 411 | 411 | 4,000 | 411 |
| 2015-03-19 | 418 | 418 | 418 | 418 | 1,100 | 418 |
| 2015-03-18 | 419 | 420 | 418 | 418 | 1,900 | 418 |
| 2015-03-17 | 425 | 425 | 422 | 422 | 200 | 422 |
| 2015-03-16 | 428 | 428 | 423 | 423 | 8,900 | 423 |
| 2015-03-13 | 419 | 425 | 419 | 423 | 3,400 | 423 |
| 2015-03-12 | 419 | 420 | 417 | 420 | 1,000 | 420 |
| 2015-03-11 | 421 | 421 | 416 | 416 | 1,500 | 416 |
| 2015-03-10 | 414 | 415 | 414 | 415 | 1,200 | 415 |
| 2015-03-09 | 415 | 415 | 412 | 412 | 200 | 412 |
| 2015-03-06 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2015-03-05 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2015-03-04 | 412 | 418 | 410 | 418 | 4,300 | 418 |
| 2015-03-03 | 420 | 420 | 414 | 414 | 600 | 414 |
| 2015-03-02 | 428 | 428 | 421 | 421 | 3,100 | 421 |
| 2015-02-27 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2015-02-26 | 425 | 426 | 421 | 426 | 1,200 | 426 |
| 2015-02-25 | 428 | 428 | 426 | 426 | 5,900 | 426 |
| 2015-02-24 | 420 | 421 | 420 | 421 | 500 | 421 |
| 2015-02-23 | 418 | 424 | 418 | 421 | 1,900 | 421 |
| 2015-02-20 | 420 | 420 | 417 | 417 | 200 | 417 |
| 2015-02-19 | 416 | 418 | 415 | 415 | 700 | 415 |
| 2015-02-18 | 419 | 419 | 419 | 419 | 400 | 419 |
| 2015-02-17 | 423 | 423 | 423 | 423 | 500 | 423 |
| 2015-02-16 | 425 | 425 | 425 | 425 | 7,100 | 425 |
| 2015-02-13 | 413 | 418 | 413 | 418 | 1,600 | 418 |
| 2015-02-12 | 417 | 419 | 414 | 415 | 2,000 | 415 |
| 2015-02-10 | 413 | 415 | 413 | 414 | 1,100 | 414 |
| 2015-02-09 | 410 | 411 | 410 | 411 | 200 | 411 |
| 2015-02-06 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2015-02-05 | 411 | 411 | 410 | 410 | 400 | 410 |
| 2015-02-04 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2015-02-03 | 416 | 416 | 404 | 414 | 1,400 | 414 |
| 2015-02-02 | 419 | 419 | 415 | 415 | 2,500 | 415 |
| 2015-01-30 | 410 | 414 | 410 | 412 | 2,000 | 412 |
| 2015-01-29 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2015-01-28 | 407 | 416 | 407 | 416 | 1,200 | 416 |
| 2015-01-27 | 416 | 418 | 405 | 410 | 4,300 | 410 |
| 2015-01-26 | 425 | 426 | 415 | 426 | 8,900 | 426 |
| 2015-01-23 | 415 | 417 | 415 | 415 | 800 | 415 |
| 2015-01-20 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2015-01-19 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2015-01-16 | 422 | 423 | 420 | 420 | 600 | 420 |
| 2015-01-15 | 419 | 419 | 412 | 412 | 400 | 412 |
| 2015-01-14 | 422 | 422 | 417 | 417 | 7,800 | 417 |
| 2015-01-13 | 420 | 425 | 420 | 425 | 4,300 | 425 |
| 2015-01-09 | 419 | 420 | 418 | 420 | 400 | 420 |
| 2015-01-08 | 418 | 422 | 417 | 422 | 1,800 | 422 |
| 2015-01-06 | 410 | 411 | 410 | 411 | 3,100 | 411 |
| 2015-01-05 | 423 | 423 | 415 | 415 | 3,200 | 415 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
