7461 (株)キムラ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 1999-12-28 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 1999-12-24 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 1999-12-16 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 1999-12-15 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 1999-12-14 | 880 | 880 | 880 | 880 | 1,000 | 293.33 |
| 1999-12-03 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1999-11-25 | 750 | 750 | 750 | 750 | 3,000 | 250 |
| 1999-11-24 | 770 | 790 | 770 | 790 | 4,000 | 263.33 |
| 1999-11-17 | 790 | 790 | 790 | 790 | 2,000 | 263.33 |
| 1999-11-16 | 770 | 770 | 770 | 770 | 5,000 | 256.67 |
| 1999-11-15 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-11-09 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1999-11-05 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-11-04 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-10-18 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1999-10-15 | 700 | 700 | 700 | 700 | 5,000 | 233.33 |
| 1999-10-08 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1999-10-05 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1999-09-30 | 690 | 690 | 650 | 650 | 5,000 | 216.67 |
| 1999-09-22 | 680 | 680 | 650 | 650 | 16,000 | 216.67 |
| 1999-09-14 | 700 | 700 | 700 | 700 | 10,000 | 233.33 |
| 1999-09-13 | 650 | 650 | 650 | 650 | 5,000 | 216.67 |
| 1999-09-10 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 1999-09-06 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1999-08-23 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 1999-08-17 | 620 | 630 | 620 | 630 | 10,000 | 210 |
| 1999-08-16 | 580 | 620 | 580 | 620 | 4,000 | 206.67 |
| 1999-08-06 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 1999-07-28 | 590 | 590 | 589 | 589 | 2,000 | 196.33 |
| 1999-07-27 | 589 | 589 | 589 | 589 | 1,000 | 196.33 |
| 1999-07-26 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 1999-07-22 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 1999-07-21 | 590 | 590 | 590 | 590 | 4,000 | 196.67 |
| 1999-07-19 | 590 | 590 | 590 | 590 | 2,000 | 196.67 |
| 1999-07-16 | 590 | 590 | 589 | 590 | 3,000 | 196.67 |
| 1999-07-15 | 590 | 590 | 590 | 590 | 16,000 | 196.67 |
| 1999-07-14 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 1999-06-25 | 555 | 630 | 555 | 630 | 2,000 | 210 |
| 1999-06-23 | 600 | 600 | 580 | 580 | 4,000 | 193.33 |
| 1999-06-22 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 1999-06-16 | 530 | 530 | 530 | 530 | 100,000 | 176.67 |
| 1999-06-15 | 570 | 570 | 530 | 530 | 2,000 | 176.67 |
| 1999-06-14 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 1999-06-11 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 1999-05-31 | 550 | 550 | 550 | 550 | 2,000 | 183.33 |
| 1999-05-28 | 555 | 555 | 550 | 550 | 2,000 | 183.33 |
| 1999-05-24 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1999-05-18 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 1999-05-14 | 590 | 630 | 590 | 630 | 3,000 | 210 |
| 1999-05-11 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1999-05-06 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1999-04-22 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 1999-04-16 | 600 | 600 | 600 | 600 | 6,000 | 200 |
| 1999-04-15 | 553 | 553 | 553 | 553 | 2,000 | 184.33 |
| 1999-04-14 | 513 | 513 | 513 | 513 | 6,000 | 171 |
| 1999-04-09 | 513 | 513 | 513 | 513 | 1,000 | 171 |
| 1999-04-02 | 533 | 533 | 533 | 533 | 1,000 | 177.67 |
| 1999-03-31 | 533 | 533 | 533 | 533 | 6,000 | 177.67 |
| 1999-03-26 | 533 | 533 | 533 | 533 | 1,000 | 177.67 |
| 1999-03-25 | 549 | 549 | 549 | 549 | 2,000 | 183 |
| 1999-03-16 | 600 | 600 | 600 | 600 | 3,000 | 200 |
| 1999-03-15 | 525 | 600 | 525 | 600 | 9,000 | 200 |
| 1999-03-04 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 1999-02-25 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 1999-02-24 | 510 | 510 | 510 | 510 | 5,000 | 170 |
| 1999-02-22 | 528 | 528 | 510 | 510 | 4,000 | 170 |
| 1999-02-18 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 1999-02-17 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 1999-02-16 | 531 | 531 | 530 | 530 | 5,000 | 176.67 |
| 1999-02-15 | 500 | 530 | 500 | 530 | 10,000 | 176.67 |
| 1999-02-10 | 455 | 500 | 455 | 500 | 3,000 | 166.67 |
| 1999-01-28 | 455 | 455 | 455 | 455 | 3,000 | 151.67 |
| 1999-01-27 | 455 | 455 | 455 | 455 | 2,000 | 151.67 |
| 1999-01-22 | 455 | 455 | 455 | 455 | 2,000 | 151.67 |
| 1999-01-14 | 454 | 455 | 454 | 455 | 16,000 | 151.67 |
| 1999-01-08 | 455 | 455 | 455 | 455 | 1,000 | 151.67 |
| 1999-01-07 | 455 | 455 | 455 | 455 | 1,000 | 151.67 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
