7461 (株)キムラ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-24 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 440 |
| 1996-12-16 | 1,310 | 1,350 | 1,310 | 1,350 | 7,000 | 450 |
| 1996-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 1996-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 1996-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1996-11-22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 453.33 |
| 1996-11-14 | 1,330 | 1,370 | 1,330 | 1,370 | 7,000 | 456.67 |
| 1996-10-28 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 443.33 |
| 1996-10-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 446.67 |
| 1996-10-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 446.67 |
| 1996-10-17 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 450 |
| 1996-10-14 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 443.33 |
| 1996-10-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 446.67 |
| 1996-10-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-10-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-09-30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 453.33 |
| 1996-09-27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 453.33 |
| 1996-09-26 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 453.33 |
| 1996-09-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 453.33 |
| 1996-09-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 1996-09-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 440 |
| 1996-09-19 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 440 |
| 1996-09-18 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 440 |
| 1996-09-17 | 1,340 | 1,380 | 1,320 | 1,320 | 8,000 | 440 |
| 1996-09-11 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 440 |
| 1996-09-03 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 446.67 |
| 1996-08-29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1996-08-27 | 1,370 | 1,370 | 1,340 | 1,340 | 2,000 | 446.67 |
| 1996-08-26 | 1,340 | 1,400 | 1,340 | 1,400 | 2,000 | 466.67 |
| 1996-08-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 1996-08-14 | 1,300 | 1,350 | 1,300 | 1,350 | 7,000 | 450 |
| 1996-08-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 436.67 |
| 1996-08-12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 436.67 |
| 1996-08-09 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 436.67 |
| 1996-08-07 | 1,330 | 1,330 | 1,310 | 1,310 | 8,000 | 436.67 |
| 1996-08-06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 443.33 |
| 1996-08-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 446.67 |
| 1996-07-31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 446.67 |
| 1996-07-30 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 446.67 |
| 1996-07-29 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 446.67 |
| 1996-07-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-07-23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 460 |
| 1996-07-22 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 453.33 |
| 1996-07-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-07-12 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 463.33 |
| 1996-07-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
| 1996-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 466.67 |
| 1996-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1996-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1996-06-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 473.33 |
| 1996-06-27 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 476.67 |
| 1996-06-26 | 1,400 | 1,430 | 1,400 | 1,430 | 6,000 | 476.67 |
| 1996-06-24 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 470 |
| 1996-06-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-06-20 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 446.67 |
| 1996-06-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 446.67 |
| 1996-06-18 | 1,300 | 1,340 | 1,300 | 1,340 | 6,000 | 446.67 |
| 1996-06-14 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 440 |
| 1996-06-11 | 1,340 | 1,360 | 1,340 | 1,350 | 6,000 | 450 |
| 1996-06-10 | 1,230 | 1,330 | 1,230 | 1,330 | 12,000 | 443.33 |
| 1996-06-07 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 416.67 |
| 1996-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1996-06-05 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 420 |
| 1996-05-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 1996-05-29 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 426.67 |
| 1996-05-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 1996-05-27 | 1,290 | 1,300 | 1,280 | 1,280 | 11,000 | 426.67 |
| 1996-05-24 | 1,200 | 1,280 | 1,200 | 1,280 | 3,000 | 426.67 |
| 1996-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 400 |
| 1996-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 400 |
| 1996-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1996-05-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1996-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 400 |
| 1996-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1996-05-10 | 1,200 | 1,200 | 1,170 | 1,200 | 3,000 | 400 |
| 1996-05-08 | 1,150 | 1,150 | 1,140 | 1,150 | 6,000 | 383.33 |
| 1996-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 383.33 |
| 1996-05-01 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 383.33 |
| 1996-04-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 1996-04-18 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 390 |
| 1996-04-10 | 1,160 | 1,240 | 1,160 | 1,240 | 5,000 | 413.33 |
| 1996-04-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 1996-04-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 413.33 |
| 1996-04-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1996-03-29 | 1,230 | 1,300 | 1,230 | 1,300 | 3,000 | 433.33 |
| 1996-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1996-03-25 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 436.36 |
| 1996-03-21 | 1,430 | 1,440 | 1,430 | 1,440 | 6,000 | 436.36 |
| 1996-03-19 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 436.36 |
| 1996-03-15 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 439.39 |
| 1996-03-14 | 1,440 | 1,440 | 1,410 | 1,410 | 2,000 | 427.27 |
| 1996-03-12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 439.39 |
| 1996-03-07 | 1,410 | 1,450 | 1,410 | 1,450 | 2,000 | 439.39 |
| 1996-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 439.39 |
| 1996-02-28 | 1,480 | 1,490 | 1,480 | 1,480 | 3,000 | 448.49 |
| 1996-02-20 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 451.52 |
| 1996-02-19 | 1,490 | 1,500 | 1,490 | 1,500 | 8,000 | 454.55 |
| 1996-02-16 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 | 454.55 |
| 1996-02-15 | 1,490 | 1,500 | 1,490 | 1,490 | 22,000 | 451.52 |
| 1996-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 454.55 |
| 1996-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 454.55 |
| 1996-02-09 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 451.52 |
| 1996-02-08 | 1,490 | 1,500 | 1,490 | 1,490 | 9,000 | 451.52 |
| 1996-02-07 | 1,490 | 1,500 | 1,490 | 1,490 | 11,000 | 451.52 |
| 1996-02-06 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 451.52 |
| 1996-02-05 | 1,490 | 1,500 | 1,490 | 1,490 | 8,000 | 451.52 |
| 1996-02-01 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 448.49 |
| 1996-01-31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 448.49 |
| 1996-01-30 | 1,500 | 1,500 | 1,470 | 1,500 | 15,000 | 454.55 |
| 1996-01-29 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 451.52 |
| 1996-01-26 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 448.49 |
| 1996-01-25 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 448.49 |
| 1996-01-24 | 1,490 | 1,500 | 1,490 | 1,490 | 8,000 | 451.52 |
| 1996-01-23 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 457.58 |
| 1996-01-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 457.58 |
| 1996-01-19 | 1,500 | 1,510 | 1,500 | 1,500 | 9,000 | 454.55 |
| 1996-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 454.55 |
| 1996-01-17 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 457.58 |
| 1996-01-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 457.58 |
| 1996-01-12 | 1,520 | 1,540 | 1,520 | 1,520 | 6,000 | 460.61 |
| 1996-01-10 | 1,530 | 1,540 | 1,530 | 1,530 | 9,000 | 463.64 |
| 1996-01-09 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 463.64 |
| 1996-01-08 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 460.61 |
| 1996-01-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 460.61 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
