7461 (株)キムラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-12-18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 2001-12-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-12-14 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 2001-12-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-11-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-11-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 2001-11-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 2001-11-14 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 380 |
| 2001-10-15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 393.33 |
| 2001-10-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2001-09-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2001-09-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2001-09-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 2001-09-14 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 383.33 |
| 2001-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2001-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2001-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2001-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 2001-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2001-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2001-07-18 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 400 |
| 2001-07-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2001-07-16 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 386.67 |
| 2001-06-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2001-06-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2001-06-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2001-06-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 386.67 |
| 2001-06-14 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 386.67 |
| 2001-06-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2001-05-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2001-05-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2001-05-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 2001-05-14 | 1,120 | 1,130 | 1,000 | 1,000 | 3,000 | 333.33 |
| 2001-05-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
| 2001-04-18 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 380 |
| 2001-04-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 373.33 |
| 2001-04-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 373.33 |
| 2001-04-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-04-10 | 1,100 | 1,200 | 1,100 | 1,200 | 5,000 | 400 |
| 2001-03-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-03-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 376.67 |
| 2001-03-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 373.33 |
| 2001-03-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-02-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-02-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 2001-02-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 380 |
| 2001-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 2001-02-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 2001-01-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2001-01-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 2001-01-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 2001-01-17 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 380 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
