7461 (株)キムラ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,530 | 1,570 | 1,530 | 1,570 | 5,000 | 475.76 |
| 1995-12-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 463.64 |
| 1995-12-27 | 1,500 | 1,540 | 1,500 | 1,540 | 5,000 | 466.67 |
| 1995-12-26 | 1,500 | 1,570 | 1,490 | 1,570 | 11,000 | 475.76 |
| 1995-12-25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 460.61 |
| 1995-12-22 | 1,550 | 1,560 | 1,530 | 1,530 | 13,000 | 463.64 |
| 1995-12-21 | 1,500 | 1,560 | 1,500 | 1,550 | 36,000 | 469.70 |
| 1995-12-20 | 1,470 | 1,480 | 1,470 | 1,470 | 6,000 | 445.46 |
| 1995-12-19 | 1,490 | 1,500 | 1,480 | 1,480 | 5,000 | 448.49 |
| 1995-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 454.55 |
| 1995-12-14 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 454.55 |
| 1995-12-13 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 457.58 |
| 1995-12-12 | 1,500 | 1,510 | 1,500 | 1,500 | 11,000 | 454.55 |
| 1995-12-11 | 1,490 | 1,520 | 1,490 | 1,520 | 15,000 | 460.61 |
| 1995-12-08 | 1,500 | 1,500 | 1,490 | 1,500 | 13,000 | 454.55 |
| 1995-12-07 | 1,490 | 1,500 | 1,490 | 1,490 | 7,000 | 451.52 |
| 1995-12-06 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 448.49 |
| 1995-12-05 | 1,480 | 1,500 | 1,470 | 1,490 | 22,000 | 451.52 |
| 1995-12-04 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 448.49 |
| 1995-12-01 | 1,450 | 1,470 | 1,450 | 1,460 | 6,000 | 442.42 |
| 1995-11-30 | 1,430 | 1,470 | 1,430 | 1,470 | 6,000 | 445.46 |
| 1995-11-29 | 1,400 | 1,430 | 1,400 | 1,430 | 10,000 | 433.33 |
| 1995-11-28 | 1,350 | 1,390 | 1,320 | 1,390 | 6,000 | 421.21 |
| 1995-11-27 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 409.09 |
| 1995-11-22 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 | 424.24 |
| 1995-11-21 | 1,340 | 1,350 | 1,330 | 1,350 | 6,000 | 409.09 |
| 1995-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 409.09 |
| 1995-11-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 415.15 |
| 1995-11-16 | 1,390 | 1,400 | 1,390 | 1,390 | 4,000 | 421.21 |
| 1995-11-14 | 1,420 | 1,430 | 1,420 | 1,420 | 3,000 | 430.30 |
| 1995-11-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 430.30 |
| 1995-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 439.39 |
| 1995-11-08 | 1,400 | 1,440 | 1,400 | 1,440 | 4,000 | 436.36 |
| 1995-11-07 | 1,450 | 1,450 | 1,430 | 1,440 | 6,000 | 436.36 |
| 1995-11-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 442.42 |
| 1995-11-02 | 1,430 | 1,470 | 1,430 | 1,470 | 7,000 | 445.46 |
| 1995-11-01 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 | 424.24 |
| 1995-10-31 | 1,440 | 1,440 | 1,420 | 1,430 | 6,000 | 433.33 |
| 1995-10-30 | 1,430 | 1,460 | 1,400 | 1,440 | 6,000 | 436.36 |
| 1995-10-27 | 1,440 | 1,460 | 1,420 | 1,460 | 10,000 | 442.42 |
| 1995-10-26 | 1,460 | 1,470 | 1,440 | 1,450 | 14,000 | 439.39 |
| 1995-10-25 | 1,460 | 1,470 | 1,450 | 1,460 | 12,000 | 442.42 |
| 1995-10-24 | 1,460 | 1,480 | 1,450 | 1,480 | 13,000 | 448.49 |
| 1995-10-23 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 439.39 |
| 1995-10-20 | 1,430 | 1,470 | 1,410 | 1,460 | 18,000 | 442.42 |
| 1995-10-19 | 1,420 | 1,430 | 1,410 | 1,430 | 7,000 | 433.33 |
| 1995-10-18 | 1,420 | 1,420 | 1,400 | 1,410 | 6,000 | 427.27 |
| 1995-10-17 | 1,370 | 1,420 | 1,360 | 1,420 | 14,000 | 430.30 |
| 1995-10-16 | 1,370 | 1,370 | 1,360 | 1,360 | 9,000 | 412.12 |
| 1995-10-13 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 412.12 |
| 1995-10-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 415.15 |
| 1995-10-11 | 1,400 | 1,400 | 1,360 | 1,370 | 6,000 | 415.15 |
| 1995-10-09 | 1,380 | 1,400 | 1,370 | 1,400 | 7,000 | 424.24 |
| 1995-10-06 | 1,380 | 1,400 | 1,380 | 1,400 | 10,000 | 424.24 |
| 1995-10-05 | 1,430 | 1,430 | 1,380 | 1,380 | 4,000 | 418.18 |
| 1995-10-04 | 1,430 | 1,430 | 1,360 | 1,430 | 9,000 | 433.33 |
| 1995-10-03 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 | 436.36 |
| 1995-10-02 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 448.49 |
| 1995-09-29 | 1,510 | 1,510 | 1,470 | 1,510 | 109,000 | 457.58 |
| 1995-09-28 | 1,510 | 1,510 | 1,510 | 1,510 | 306,000 | 457.58 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
