7461 (株)キムラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 620 | 620 | 603 | 607 | 1,500 | 607 |
| 2022-12-29 | - | - | - | 598 | - | 598 |
| 2022-12-28 | 588 | 598 | 588 | 598 | 400 | 598 |
| 2022-12-27 | 586 | 588 | 586 | 588 | 300 | 588 |
| 2022-12-26 | 629 | 635 | 600 | 607 | 12,800 | 607 |
| 2022-12-23 | 601 | 610 | 601 | 610 | 2,100 | 610 |
| 2022-12-22 | 600 | 604 | 596 | 603 | 1,900 | 603 |
| 2022-12-21 | 600 | 602 | 598 | 598 | 1,900 | 598 |
| 2022-12-20 | 590 | 600 | 588 | 600 | 3,400 | 600 |
| 2022-12-19 | 585 | 586 | 585 | 586 | 300 | 586 |
| 2022-12-16 | 590 | 590 | 581 | 584 | 1,500 | 584 |
| 2022-12-15 | 572 | 581 | 572 | 581 | 1,700 | 581 |
| 2022-12-14 | 580 | 580 | 570 | 574 | 5,700 | 574 |
| 2022-12-13 | 591 | 591 | 571 | 590 | 3,400 | 590 |
| 2022-12-12 | 585 | 591 | 585 | 590 | 400 | 590 |
| 2022-12-09 | 588 | 590 | 586 | 587 | 400 | 587 |
| 2022-12-08 | 588 | 595 | 588 | 595 | 2,700 | 595 |
| 2022-12-07 | - | - | - | 586 | - | 586 |
| 2022-12-06 | 587 | 587 | 584 | 586 | 900 | 586 |
| 2022-12-05 | 583 | 583 | 583 | 583 | 400 | 583 |
| 2022-12-02 | 589 | 589 | 586 | 586 | 200 | 586 |
| 2022-12-01 | 595 | 595 | 590 | 590 | 1,200 | 590 |
| 2022-11-30 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2022-11-29 | 594 | 594 | 590 | 590 | 900 | 590 |
| 2022-11-28 | 590 | 593 | 590 | 593 | 1,000 | 593 |
| 2022-11-25 | 595 | 595 | 586 | 586 | 4,100 | 586 |
| 2022-11-24 | 595 | 597 | 586 | 597 | 700 | 597 |
| 2022-11-22 | 590 | 591 | 590 | 590 | 1,000 | 590 |
| 2022-11-21 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2022-11-18 | - | - | - | 590 | - | 590 |
| 2022-11-17 | 587 | 590 | 587 | 590 | 200 | 590 |
| 2022-11-16 | 590 | 590 | 585 | 590 | 700 | 590 |
| 2022-11-15 | 589 | 589 | 589 | 589 | 300 | 589 |
| 2022-11-14 | 594 | 595 | 590 | 590 | 4,300 | 590 |
| 2022-11-11 | 598 | 598 | 590 | 591 | 1,700 | 591 |
| 2022-11-10 | 590 | 591 | 587 | 590 | 1,100 | 590 |
| 2022-11-09 | 590 | 593 | 590 | 590 | 1,300 | 590 |
| 2022-11-08 | 589 | 589 | 588 | 588 | 300 | 588 |
| 2022-11-07 | 596 | 596 | 589 | 589 | 1,600 | 589 |
| 2022-11-04 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2022-11-02 | 600 | 600 | 598 | 600 | 300 | 600 |
| 2022-11-01 | 619 | 619 | 599 | 599 | 2,100 | 599 |
| 2022-10-31 | 602 | 615 | 600 | 615 | 2,800 | 615 |
| 2022-10-28 | - | - | - | 600 | - | 600 |
| 2022-10-27 | 601 | 601 | 600 | 600 | 1,100 | 600 |
| 2022-10-26 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2022-10-25 | 622 | 622 | 616 | 616 | 3,900 | 616 |
| 2022-10-24 | 618 | 620 | 611 | 620 | 3,600 | 620 |
| 2022-10-21 | 620 | 620 | 618 | 618 | 400 | 618 |
| 2022-10-20 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2022-10-19 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2022-10-18 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2022-10-17 | 606 | 609 | 606 | 609 | 300 | 609 |
| 2022-10-14 | 622 | 622 | 622 | 622 | 4,000 | 622 |
| 2022-10-13 | 608 | 609 | 607 | 609 | 1,100 | 609 |
| 2022-10-12 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2022-10-11 | 599 | 599 | 599 | 599 | 300 | 599 |
| 2022-10-07 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2022-10-06 | 605 | 605 | 588 | 600 | 800 | 600 |
| 2022-10-05 | 604 | 609 | 604 | 608 | 600 | 608 |
| 2022-10-04 | 593 | 604 | 593 | 604 | 900 | 604 |
| 2022-10-03 | 611 | 611 | 611 | 611 | 1,100 | 611 |
| 2022-09-30 | 590 | 595 | 590 | 595 | 1,300 | 595 |
| 2022-09-29 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2022-09-28 | - | - | - | 571 | - | 571 |
| 2022-09-27 | 580 | 580 | 570 | 571 | 1,800 | 571 |
| 2022-09-26 | 618 | 618 | 588 | 590 | 4,200 | 590 |
| 2022-09-22 | 594 | 600 | 590 | 600 | 1,100 | 600 |
| 2022-09-21 | - | - | - | 585 | - | 585 |
| 2022-09-20 | 580 | 585 | 580 | 585 | 800 | 585 |
| 2022-09-16 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2022-09-15 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2022-09-14 | 600 | 600 | 590 | 590 | 4,200 | 590 |
| 2022-09-13 | 594 | 599 | 594 | 599 | 700 | 599 |
| 2022-09-12 | 594 | 594 | 592 | 592 | 200 | 592 |
| 2022-09-09 | 586 | 587 | 585 | 587 | 400 | 587 |
| 2022-09-08 | 588 | 588 | 583 | 583 | 300 | 583 |
| 2022-09-07 | 577 | 589 | 577 | 582 | 700 | 582 |
| 2022-09-06 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2022-09-05 | - | - | - | 571 | - | 571 |
| 2022-09-02 | - | - | - | 571 | - | 571 |
| 2022-09-01 | 571 | 571 | 571 | 571 | 1,100 | 571 |
| 2022-08-31 | 566 | 581 | 566 | 581 | 600 | 581 |
| 2022-08-30 | 569 | 575 | 569 | 575 | 300 | 575 |
| 2022-08-29 | 572 | 576 | 568 | 568 | 900 | 568 |
| 2022-08-26 | - | - | - | 590 | - | 590 |
| 2022-08-25 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2022-08-24 | 568 | 581 | 565 | 581 | 1,500 | 581 |
| 2022-08-23 | 569 | 569 | 566 | 569 | 600 | 569 |
| 2022-08-22 | 568 | 573 | 568 | 570 | 1,400 | 570 |
| 2022-08-19 | 566 | 566 | 566 | 566 | 300 | 566 |
| 2022-08-18 | 579 | 579 | 569 | 570 | 800 | 570 |
| 2022-08-17 | 579 | 579 | 579 | 579 | 300 | 579 |
| 2022-08-16 | 568 | 570 | 568 | 570 | 400 | 570 |
| 2022-08-15 | 590 | 590 | 573 | 573 | 8,500 | 573 |
| 2022-08-12 | 564 | 575 | 560 | 571 | 1,800 | 571 |
| 2022-08-10 | 562 | 566 | 562 | 562 | 900 | 562 |
| 2022-08-09 | 556 | 566 | 556 | 560 | 2,000 | 560 |
| 2022-08-08 | 556 | 556 | 553 | 555 | 1,700 | 555 |
| 2022-08-05 | 557 | 557 | 556 | 556 | 500 | 556 |
| 2022-08-04 | 562 | 568 | 562 | 563 | 1,200 | 563 |
| 2022-08-03 | 571 | 571 | 565 | 565 | 2,900 | 565 |
| 2022-08-02 | 569 | 592 | 560 | 572 | 3,900 | 572 |
| 2022-08-01 | 594 | 599 | 584 | 599 | 2,500 | 599 |
| 2022-07-29 | - | - | - | 576 | - | 576 |
| 2022-07-28 | 575 | 576 | 575 | 576 | 300 | 576 |
| 2022-07-27 | - | - | - | 576 | - | 576 |
| 2022-07-26 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2022-07-25 | 598 | 598 | 576 | 576 | 18,600 | 576 |
| 2022-07-22 | 573 | 580 | 570 | 580 | 1,900 | 580 |
| 2022-07-21 | 552 | 575 | 552 | 566 | 3,800 | 566 |
| 2022-07-20 | 551 | 562 | 551 | 562 | 1,100 | 562 |
| 2022-07-19 | 556 | 556 | 548 | 548 | 1,400 | 548 |
| 2022-07-15 | 550 | 560 | 550 | 556 | 4,200 | 556 |
| 2022-07-14 | 557 | 566 | 550 | 550 | 52,300 | 550 |
| 2022-07-13 | 591 | 600 | 590 | 597 | 18,700 | 597 |
| 2022-07-12 | 585 | 588 | 580 | 588 | 7,300 | 588 |
| 2022-07-11 | 575 | 590 | 575 | 584 | 6,000 | 584 |
| 2022-07-08 | 568 | 582 | 566 | 575 | 7,300 | 575 |
| 2022-07-07 | 563 | 573 | 563 | 573 | 2,900 | 573 |
| 2022-07-06 | 554 | 560 | 554 | 560 | 4,500 | 560 |
| 2022-07-05 | - | - | - | 547 | - | 547 |
| 2022-07-04 | 557 | 557 | 545 | 547 | 1,300 | 547 |
| 2022-07-01 | 556 | 557 | 556 | 557 | 1,900 | 557 |
| 2022-06-30 | 551 | 555 | 546 | 555 | 600 | 555 |
| 2022-06-29 | - | - | - | 550 | - | 550 |
| 2022-06-28 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-06-27 | 556 | 556 | 556 | 556 | 4,100 | 556 |
| 2022-06-24 | 553 | 556 | 553 | 556 | 1,400 | 556 |
| 2022-06-23 | 552 | 555 | 552 | 555 | 500 | 555 |
| 2022-06-22 | 551 | 552 | 551 | 552 | 500 | 552 |
| 2022-06-21 | 546 | 551 | 546 | 551 | 500 | 551 |
| 2022-06-20 | 553 | 553 | 543 | 543 | 200 | 543 |
| 2022-06-17 | 540 | 540 | 540 | 540 | 1,100 | 540 |
| 2022-06-16 | 552 | 552 | 550 | 550 | 500 | 550 |
| 2022-06-15 | - | - | - | 557 | - | 557 |
| 2022-06-14 | 557 | 557 | 557 | 557 | 4,400 | 557 |
| 2022-06-13 | 555 | 557 | 550 | 557 | 1,800 | 557 |
| 2022-06-10 | 551 | 551 | 551 | 551 | 200 | 551 |
| 2022-06-09 | 548 | 551 | 548 | 551 | 2,300 | 551 |
| 2022-06-08 | 546 | 546 | 545 | 546 | 500 | 546 |
| 2022-06-07 | - | - | - | 543 | - | 543 |
| 2022-06-06 | 543 | 543 | 543 | 543 | 100 | 543 |
| 2022-06-03 | 542 | 542 | 539 | 539 | 1,000 | 539 |
| 2022-06-02 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2022-06-01 | 545 | 545 | 544 | 544 | 2,700 | 544 |
| 2022-05-31 | 549 | 550 | 546 | 550 | 500 | 550 |
| 2022-05-30 | 551 | 552 | 547 | 547 | 1,100 | 547 |
| 2022-05-27 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2022-05-26 | 547 | 547 | 540 | 545 | 1,400 | 545 |
| 2022-05-25 | 554 | 554 | 545 | 549 | 6,400 | 549 |
| 2022-05-24 | 550 | 552 | 541 | 549 | 2,200 | 549 |
| 2022-05-23 | 546 | 557 | 546 | 548 | 1,200 | 548 |
| 2022-05-20 | 544 | 546 | 544 | 546 | 2,200 | 546 |
| 2022-05-19 | 543 | 543 | 543 | 543 | 300 | 543 |
| 2022-05-18 | 543 | 543 | 542 | 542 | 800 | 542 |
| 2022-05-17 | - | - | - | 543 | - | 543 |
| 2022-05-16 | 558 | 558 | 542 | 543 | 6,200 | 543 |
| 2022-05-13 | 557 | 559 | 545 | 557 | 1,900 | 557 |
| 2022-05-12 | 548 | 554 | 548 | 554 | 1,000 | 554 |
| 2022-05-11 | 536 | 541 | 536 | 541 | 1,100 | 541 |
| 2022-05-10 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2022-05-09 | 548 | 548 | 528 | 540 | 4,700 | 540 |
| 2022-05-06 | 550 | 550 | 548 | 548 | 400 | 548 |
| 2022-05-02 | 565 | 565 | 555 | 556 | 2,100 | 556 |
| 2022-04-28 | 547 | 563 | 547 | 563 | 1,100 | 563 |
| 2022-04-27 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-04-26 | 540 | 561 | 540 | 561 | 600 | 561 |
| 2022-04-25 | 558 | 558 | 558 | 558 | 6,400 | 558 |
| 2022-04-22 | 558 | 560 | 552 | 552 | 1,500 | 552 |
| 2022-04-21 | 550 | 556 | 550 | 556 | 600 | 556 |
| 2022-04-20 | 554 | 554 | 547 | 547 | 800 | 547 |
| 2022-04-19 | 554 | 554 | 554 | 554 | 400 | 554 |
| 2022-04-18 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2022-04-15 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2022-04-14 | 564 | 564 | 564 | 564 | 4,300 | 564 |
| 2022-04-13 | 562 | 563 | 558 | 563 | 1,600 | 563 |
| 2022-04-12 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2022-04-11 | 554 | 562 | 552 | 562 | 800 | 562 |
| 2022-04-08 | 557 | 559 | 553 | 558 | 400 | 558 |
| 2022-04-07 | 550 | 556 | 550 | 556 | 300 | 556 |
| 2022-04-06 | 538 | 553 | 538 | 553 | 1,000 | 553 |
| 2022-04-05 | 543 | 543 | 543 | 543 | 500 | 543 |
| 2022-04-04 | 546 | 553 | 545 | 545 | 700 | 545 |
| 2022-04-01 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 2022-03-31 | 544 | 546 | 544 | 546 | 200 | 546 |
| 2022-03-30 | 554 | 557 | 535 | 544 | 5,000 | 544 |
| 2022-03-29 | 557 | 566 | 557 | 566 | 800 | 566 |
| 2022-03-28 | 548 | 548 | 548 | 548 | 200 | 548 |
| 2022-03-25 | 564 | 564 | 560 | 560 | 4,500 | 560 |
| 2022-03-24 | 552 | 564 | 552 | 564 | 2,000 | 564 |
| 2022-03-23 | 552 | 555 | 547 | 555 | 1,400 | 555 |
| 2022-03-22 | 550 | 561 | 550 | 552 | 1,000 | 552 |
| 2022-03-18 | - | - | - | 544 | - | 544 |
| 2022-03-17 | - | - | - | 544 | - | 544 |
| 2022-03-16 | 551 | 551 | 544 | 544 | 900 | 544 |
| 2022-03-15 | 544 | 563 | 544 | 560 | 1,500 | 560 |
| 2022-03-14 | 563 | 563 | 563 | 563 | 4,400 | 563 |
| 2022-03-11 | 545 | 553 | 544 | 553 | 300 | 553 |
| 2022-03-10 | 527 | 553 | 526 | 553 | 6,500 | 553 |
| 2022-03-09 | 550 | 554 | 547 | 547 | 700 | 547 |
| 2022-03-08 | 552 | 554 | 548 | 548 | 400 | 548 |
| 2022-03-07 | 526 | 536 | 526 | 536 | 1,700 | 536 |
| 2022-03-04 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2022-03-03 | - | - | - | 557 | - | 557 |
| 2022-03-02 | - | - | - | 557 | - | 557 |
| 2022-03-01 | 557 | 557 | 557 | 557 | 1,200 | 557 |
| 2022-02-28 | 546 | 550 | 542 | 544 | 800 | 544 |
| 2022-02-25 | 556 | 556 | 546 | 546 | 4,500 | 546 |
| 2022-02-24 | 548 | 548 | 541 | 546 | 2,400 | 546 |
| 2022-02-22 | - | - | - | 549 | - | 549 |
| 2022-02-21 | 544 | 549 | 543 | 549 | 500 | 549 |
| 2022-02-18 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2022-02-17 | - | - | - | 545 | - | 545 |
| 2022-02-16 | 541 | 545 | 541 | 545 | 400 | 545 |
| 2022-02-15 | 544 | 544 | 537 | 537 | 1,100 | 537 |
| 2022-02-14 | 559 | 559 | 554 | 554 | 4,800 | 554 |
| 2022-02-10 | 546 | 554 | 543 | 554 | 2,200 | 554 |
| 2022-02-09 | 542 | 542 | 542 | 542 | 1,100 | 542 |
| 2022-02-08 | 542 | 544 | 542 | 543 | 1,300 | 543 |
| 2022-02-07 | - | - | - | 542 | - | 542 |
| 2022-02-04 | - | - | - | 542 | - | 542 |
| 2022-02-03 | 539 | 543 | 539 | 542 | 400 | 542 |
| 2022-02-02 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2022-02-01 | 549 | 549 | 533 | 533 | 1,400 | 533 |
| 2022-01-31 | 530 | 539 | 530 | 539 | 400 | 539 |
| 2022-01-28 | 539 | 539 | 521 | 531 | 2,400 | 531 |
| 2022-01-27 | 550 | 550 | 541 | 541 | 600 | 541 |
| 2022-01-26 | - | - | - | 553 | - | 553 |
| 2022-01-25 | 566 | 566 | 543 | 553 | 4,800 | 553 |
| 2022-01-24 | 555 | 566 | 555 | 566 | 1,600 | 566 |
| 2022-01-21 | - | - | - | 539 | - | 539 |
| 2022-01-20 | 548 | 548 | 532 | 539 | 1,900 | 539 |
| 2022-01-19 | 560 | 560 | 548 | 548 | 1,300 | 548 |
| 2022-01-18 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2022-01-17 | 550 | 557 | 550 | 557 | 200 | 557 |
| 2022-01-14 | 568 | 568 | 560 | 560 | 5,800 | 560 |
| 2022-01-13 | 562 | 568 | 562 | 568 | 1,700 | 568 |
| 2022-01-12 | 564 | 567 | 560 | 567 | 2,300 | 567 |
| 2022-01-11 | 548 | 567 | 548 | 567 | 2,600 | 567 |
| 2022-01-07 | 546 | 553 | 546 | 550 | 1,100 | 550 |
| 2022-01-06 | - | - | - | 556 | - | 556 |
| 2022-01-05 | 556 | 556 | 556 | 556 | 300 | 556 |
| 2022-01-04 | 553 | 553 | 553 | 553 | 1,300 | 553 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
