7461 (株)キムラ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2024-11-20 | 497 | 502 | 497 | 502 | 4,000 | 502 |
| 2024-11-19 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2024-11-18 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2024-11-15 | 505 | 506 | 502 | 502 | 600 | 502 |
| 2024-11-14 | 508 | 508 | 501 | 503 | 5,800 | 503 |
| 2024-11-13 | 507 | 508 | 506 | 508 | 1,900 | 508 |
| 2024-11-12 | 507 | 507 | 507 | 507 | 300 | 507 |
| 2024-11-11 | 502 | 510 | 502 | 510 | 500 | 510 |
| 2024-11-08 | 501 | 501 | 501 | 501 | 400 | 501 |
| 2024-11-07 | 503 | 504 | 502 | 502 | 1,000 | 502 |
| 2024-11-06 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2024-11-05 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2024-11-01 | 507 | 507 | 499 | 499 | 1,700 | 499 |
| 2024-10-31 | 504 | 507 | 504 | 507 | 500 | 507 |
| 2024-10-30 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2024-10-29 | 497 | 500 | 497 | 500 | 400 | 500 |
| 2024-10-28 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2024-10-25 | 510 | 510 | 492 | 494 | 6,700 | 494 |
| 2024-10-24 | 509 | 510 | 509 | 510 | 600 | 510 |
| 2024-10-23 | 504 | 512 | 504 | 510 | 1,700 | 510 |
| 2024-10-22 | 502 | 504 | 502 | 504 | 500 | 504 |
| 2024-10-21 | 502 | 502 | 500 | 500 | 800 | 500 |
| 2024-10-18 | - | - | - | 505 | - | 505 |
| 2024-10-17 | - | - | - | 505 | - | 505 |
| 2024-10-16 | - | - | - | 505 | - | 505 |
| 2024-10-15 | 500 | 505 | 500 | 505 | 6,200 | 505 |
| 2024-10-11 | 506 | 509 | 506 | 508 | 500 | 508 |
| 2024-10-10 | 508 | 508 | 502 | 502 | 1,800 | 502 |
| 2024-10-09 | 508 | 510 | 505 | 508 | 1,800 | 508 |
| 2024-10-08 | - | - | - | 505 | - | 505 |
| 2024-10-07 | 508 | 508 | 505 | 505 | 700 | 505 |
| 2024-10-04 | 504 | 505 | 504 | 504 | 1,000 | 504 |
| 2024-10-03 | - | - | - | 503 | - | 503 |
| 2024-10-02 | 507 | 507 | 503 | 503 | 600 | 503 |
| 2024-10-01 | 520 | 520 | 502 | 502 | 2,700 | 502 |
| 2024-09-30 | 500 | 510 | 500 | 510 | 2,100 | 510 |
| 2024-09-27 | - | - | - | 500 | - | 500 |
| 2024-09-26 | 503 | 503 | 500 | 500 | 500 | 500 |
| 2024-09-25 | 522 | 522 | 503 | 503 | 5,300 | 503 |
| 2024-09-24 | 504 | 512 | 503 | 512 | 1,800 | 512 |
| 2024-09-20 | 505 | 505 | 497 | 497 | 700 | 497 |
| 2024-09-19 | 506 | 506 | 496 | 497 | 1,500 | 497 |
| 2024-09-18 | 495 | 508 | 491 | 502 | 3,700 | 502 |
| 2024-09-17 | 521 | 521 | 487 | 488 | 19,800 | 488 |
| 2024-09-13 | 516 | 522 | 516 | 522 | 1,800 | 522 |
| 2024-09-12 | 518 | 518 | 516 | 516 | 400 | 516 |
| 2024-09-11 | 515 | 515 | 508 | 510 | 1,400 | 510 |
| 2024-09-10 | 498 | 505 | 498 | 505 | 600 | 505 |
| 2024-09-09 | 494 | 505 | 494 | 505 | 3,000 | 505 |
| 2024-09-06 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2024-09-05 | 510 | 510 | 509 | 509 | 300 | 509 |
| 2024-09-04 | 520 | 520 | 510 | 511 | 1,100 | 511 |
| 2024-09-03 | 529 | 529 | 525 | 525 | 300 | 525 |
| 2024-09-02 | 539 | 539 | 529 | 529 | 1,600 | 529 |
| 2024-08-30 | 519 | 534 | 519 | 534 | 3,400 | 534 |
| 2024-08-29 | - | - | - | 519 | - | 519 |
| 2024-08-28 | 518 | 519 | 518 | 519 | 200 | 519 |
| 2024-08-27 | 515 | 517 | 512 | 517 | 700 | 517 |
| 2024-08-26 | 523 | 523 | 511 | 511 | 5,400 | 511 |
| 2024-08-23 | 518 | 519 | 515 | 519 | 1,500 | 519 |
| 2024-08-22 | 503 | 510 | 503 | 510 | 1,100 | 510 |
| 2024-08-21 | 503 | 503 | 498 | 499 | 1,100 | 499 |
| 2024-08-20 | 499 | 505 | 499 | 502 | 800 | 502 |
| 2024-08-19 | 495 | 497 | 492 | 492 | 4,400 | 492 |
| 2024-08-16 | 492 | 500 | 492 | 493 | 5,300 | 493 |
| 2024-08-15 | 484 | 491 | 484 | 485 | 3,200 | 485 |
| 2024-08-14 | 483 | 491 | 478 | 481 | 11,900 | 481 |
| 2024-08-13 | 476 | 491 | 476 | 491 | 3,300 | 491 |
| 2024-08-09 | 490 | 490 | 483 | 484 | 2,500 | 484 |
| 2024-08-08 | 477 | 500 | 477 | 500 | 3,300 | 500 |
| 2024-08-07 | 451 | 461 | 451 | 461 | 1,700 | 461 |
| 2024-08-06 | 450 | 465 | 450 | 452 | 18,600 | 452 |
| 2024-08-05 | 502 | 502 | 436 | 436 | 23,200 | 436 |
| 2024-08-02 | 531 | 534 | 521 | 521 | 3,100 | 521 |
| 2024-08-01 | 556 | 556 | 544 | 546 | 4,400 | 546 |
| 2024-07-31 | 552 | 560 | 536 | 548 | 9,100 | 548 |
| 2024-07-30 | 550 | 557 | 550 | 552 | 1,300 | 552 |
| 2024-07-29 | 546 | 550 | 546 | 550 | 200 | 550 |
| 2024-07-26 | 554 | 554 | 546 | 546 | 200 | 546 |
| 2024-07-25 | 556 | 556 | 549 | 554 | 24,000 | 554 |
| 2024-07-24 | 555 | 560 | 550 | 551 | 6,900 | 551 |
| 2024-07-23 | 550 | 556 | 544 | 555 | 3,900 | 555 |
| 2024-07-22 | 544 | 552 | 544 | 544 | 4,100 | 544 |
| 2024-07-19 | 557 | 557 | 541 | 544 | 2,200 | 544 |
| 2024-07-18 | 556 | 563 | 553 | 557 | 3,600 | 557 |
| 2024-07-17 | 560 | 560 | 549 | 557 | 2,900 | 557 |
| 2024-07-16 | 576 | 576 | 560 | 560 | 36,700 | 560 |
| 2024-07-12 | 557 | 574 | 556 | 566 | 12,000 | 566 |
| 2024-07-11 | 555 | 561 | 551 | 561 | 9,300 | 561 |
| 2024-07-10 | 546 | 555 | 543 | 548 | 12,000 | 548 |
| 2024-07-09 | 542 | 545 | 542 | 545 | 3,500 | 545 |
| 2024-07-08 | 535 | 540 | 534 | 540 | 3,600 | 540 |
| 2024-07-05 | 528 | 538 | 528 | 536 | 4,500 | 536 |
| 2024-07-04 | 527 | 528 | 527 | 528 | 600 | 528 |
| 2024-07-03 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2024-07-02 | 525 | 532 | 525 | 527 | 2,300 | 527 |
| 2024-07-01 | 519 | 528 | 519 | 525 | 4,200 | 525 |
| 2024-06-28 | 524 | 525 | 524 | 525 | 600 | 525 |
| 2024-06-27 | 520 | 521 | 520 | 521 | 500 | 521 |
| 2024-06-26 | 526 | 526 | 515 | 525 | 4,600 | 525 |
| 2024-06-25 | 526 | 526 | 525 | 525 | 5,000 | 525 |
| 2024-06-24 | 524 | 528 | 524 | 526 | 2,000 | 526 |
| 2024-06-21 | 522 | 523 | 520 | 523 | 2,200 | 523 |
| 2024-06-20 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2024-06-19 | 520 | 520 | 516 | 516 | 2,300 | 516 |
| 2024-06-18 | 518 | 518 | 514 | 517 | 2,400 | 517 |
| 2024-06-17 | 522 | 522 | 513 | 515 | 3,400 | 515 |
| 2024-06-14 | 527 | 527 | 522 | 522 | 5,600 | 522 |
| 2024-06-13 | 523 | 528 | 523 | 527 | 2,500 | 527 |
| 2024-06-12 | 521 | 527 | 521 | 523 | 2,000 | 523 |
| 2024-06-11 | 515 | 525 | 514 | 524 | 4,000 | 524 |
| 2024-06-10 | 512 | 515 | 512 | 515 | 1,700 | 515 |
| 2024-06-07 | 514 | 514 | 510 | 513 | 1,400 | 513 |
| 2024-06-06 | 509 | 517 | 508 | 516 | 5,400 | 516 |
| 2024-06-05 | 507 | 510 | 506 | 510 | 1,900 | 510 |
| 2024-06-04 | 504 | 507 | 504 | 506 | 8,700 | 506 |
| 2024-06-03 | 501 | 502 | 501 | 502 | 4,400 | 502 |
| 2024-05-31 | 500 | 501 | 500 | 501 | 1,300 | 501 |
| 2024-05-30 | 500 | 500 | 499 | 500 | 1,300 | 500 |
| 2024-05-29 | 502 | 502 | 500 | 500 | 6,000 | 500 |
| 2024-05-28 | 500 | 502 | 500 | 501 | 2,400 | 501 |
| 2024-05-27 | 504 | 504 | 499 | 500 | 11,000 | 500 |
| 2024-05-24 | 496 | 502 | 496 | 502 | 13,500 | 502 |
| 2024-05-23 | 500 | 500 | 493 | 496 | 82,300 | 496 |
| 2024-05-22 | 509 | 509 | 502 | 505 | 4,600 | 505 |
| 2024-05-21 | 505 | 520 | 505 | 509 | 5,400 | 509 |
| 2024-05-20 | 500 | 507 | 499 | 505 | 10,600 | 505 |
| 2024-05-17 | 504 | 505 | 500 | 500 | 6,200 | 500 |
| 2024-05-16 | 532 | 532 | 495 | 500 | 36,700 | 500 |
| 2024-05-15 | 545 | 545 | 535 | 538 | 4,600 | 538 |
| 2024-05-14 | 574 | 574 | 537 | 546 | 13,500 | 546 |
| 2024-05-13 | 554 | 569 | 553 | 569 | 2,400 | 569 |
| 2024-05-10 | 554 | 554 | 554 | 554 | 300 | 554 |
| 2024-05-09 | 553 | 554 | 553 | 554 | 900 | 554 |
| 2024-05-08 | 554 | 554 | 552 | 552 | 600 | 552 |
| 2024-05-07 | 549 | 554 | 549 | 550 | 300 | 550 |
| 2024-05-02 | 545 | 549 | 545 | 549 | 500 | 549 |
| 2024-05-01 | 557 | 557 | 543 | 550 | 3,100 | 550 |
| 2024-04-30 | 554 | 557 | 552 | 557 | 800 | 557 |
| 2024-04-26 | 542 | 550 | 542 | 548 | 700 | 548 |
| 2024-04-25 | 544 | 547 | 542 | 542 | 6,400 | 542 |
| 2024-04-24 | 564 | 566 | 540 | 554 | 5,900 | 554 |
| 2024-04-23 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2024-04-22 | 554 | 558 | 554 | 556 | 1,000 | 556 |
| 2024-04-19 | 556 | 556 | 547 | 547 | 5,800 | 547 |
| 2024-04-18 | - | - | - | 556 | - | 556 |
| 2024-04-17 | - | - | - | 556 | - | 556 |
| 2024-04-16 | 556 | 556 | 556 | 556 | 800 | 556 |
| 2024-04-15 | 568 | 568 | 555 | 555 | 5,400 | 555 |
| 2024-04-12 | 565 | 565 | 564 | 565 | 2,600 | 565 |
| 2024-04-11 | 563 | 565 | 563 | 563 | 1,900 | 563 |
| 2024-04-10 | 561 | 563 | 561 | 563 | 1,600 | 563 |
| 2024-04-09 | 555 | 564 | 555 | 556 | 2,900 | 556 |
| 2024-04-08 | 558 | 558 | 552 | 553 | 800 | 553 |
| 2024-04-05 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2024-04-04 | 552 | 556 | 552 | 555 | 900 | 555 |
| 2024-04-03 | 559 | 559 | 557 | 557 | 600 | 557 |
| 2024-04-02 | 563 | 563 | 550 | 551 | 1,700 | 551 |
| 2024-04-01 | 573 | 574 | 561 | 561 | 3,900 | 561 |
| 2024-03-29 | 559 | 559 | 555 | 556 | 1,600 | 556 |
| 2024-03-28 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2024-03-27 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2024-03-26 | 562 | 568 | 562 | 566 | 1,600 | 566 |
| 2024-03-25 | 568 | 570 | 568 | 569 | 4,900 | 569 |
| 2024-03-22 | 564 | 565 | 564 | 565 | 3,100 | 565 |
| 2024-03-21 | 560 | 563 | 560 | 560 | 900 | 560 |
| 2024-03-19 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2024-03-18 | 554 | 557 | 554 | 555 | 1,000 | 555 |
| 2024-03-15 | - | - | - | 564 | - | 564 |
| 2024-03-14 | 564 | 564 | 564 | 564 | 4,900 | 564 |
| 2024-03-13 | 562 | 563 | 560 | 563 | 2,400 | 563 |
| 2024-03-12 | 552 | 558 | 552 | 558 | 500 | 558 |
| 2024-03-11 | 559 | 563 | 552 | 552 | 2,400 | 552 |
| 2024-03-08 | 554 | 559 | 554 | 559 | 600 | 559 |
| 2024-03-07 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2024-03-06 | 554 | 558 | 554 | 558 | 1,100 | 558 |
| 2024-03-05 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2024-03-04 | 553 | 553 | 553 | 553 | 200 | 553 |
| 2024-03-01 | 556 | 556 | 553 | 553 | 1,500 | 553 |
| 2024-02-29 | 556 | 558 | 554 | 558 | 800 | 558 |
| 2024-02-28 | 549 | 557 | 549 | 555 | 1,200 | 555 |
| 2024-02-27 | 545 | 554 | 545 | 554 | 1,100 | 554 |
| 2024-02-26 | 553 | 553 | 545 | 545 | 6,400 | 545 |
| 2024-02-22 | 552 | 553 | 538 | 549 | 4,500 | 549 |
| 2024-02-21 | 556 | 557 | 550 | 554 | 1,400 | 554 |
| 2024-02-20 | 556 | 556 | 553 | 555 | 1,400 | 555 |
| 2024-02-19 | 547 | 554 | 547 | 554 | 2,200 | 554 |
| 2024-02-16 | 547 | 547 | 547 | 547 | 500 | 547 |
| 2024-02-15 | 546 | 547 | 546 | 547 | 300 | 547 |
| 2024-02-14 | 547 | 548 | 546 | 546 | 11,500 | 546 |
| 2024-02-13 | 545 | 546 | 538 | 546 | 1,700 | 546 |
| 2024-02-09 | 539 | 539 | 539 | 539 | 300 | 539 |
| 2024-02-08 | 543 | 544 | 537 | 538 | 1,900 | 538 |
| 2024-02-07 | 536 | 545 | 536 | 543 | 1,100 | 543 |
| 2024-02-06 | 547 | 547 | 540 | 544 | 5,400 | 544 |
| 2024-02-05 | 537 | 546 | 537 | 545 | 4,600 | 545 |
| 2024-02-02 | 535 | 536 | 532 | 535 | 4,100 | 535 |
| 2024-02-01 | 535 | 535 | 531 | 535 | 3,500 | 535 |
| 2024-01-31 | 529 | 535 | 529 | 532 | 2,700 | 532 |
| 2024-01-30 | 525 | 539 | 523 | 529 | 13,300 | 529 |
| 2024-01-29 | 552 | 552 | 543 | 543 | 5,900 | 543 |
| 2024-01-26 | 551 | 553 | 550 | 550 | 1,200 | 550 |
| 2024-01-25 | 548 | 554 | 545 | 551 | 11,200 | 551 |
| 2024-01-24 | 553 | 558 | 553 | 558 | 800 | 558 |
| 2024-01-23 | 548 | 559 | 548 | 552 | 4,500 | 552 |
| 2024-01-22 | 555 | 556 | 541 | 547 | 5,400 | 547 |
| 2024-01-19 | 554 | 554 | 543 | 551 | 3,100 | 551 |
| 2024-01-18 | 555 | 555 | 551 | 551 | 2,100 | 551 |
| 2024-01-17 | 559 | 559 | 552 | 554 | 1,000 | 554 |
| 2024-01-16 | 556 | 558 | 555 | 558 | 4,000 | 558 |
| 2024-01-15 | 565 | 565 | 558 | 558 | 4,800 | 558 |
| 2024-01-12 | 561 | 565 | 560 | 565 | 2,000 | 565 |
| 2024-01-11 | 568 | 568 | 561 | 561 | 2,200 | 561 |
| 2024-01-10 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2024-01-09 | 563 | 563 | 562 | 562 | 1,400 | 562 |
| 2024-01-05 | 565 | 565 | 563 | 563 | 1,000 | 563 |
| 2024-01-04 | 565 | 568 | 562 | 565 | 2,800 | 565 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
