7461 (株)キムラ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 2004-12-17 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-12-16 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-12-15 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-12-14 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-12-01 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-11-25 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-11-18 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2004-11-17 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2004-11-16 | 958 | 958 | 958 | 958 | 1,000 | 319.33 |
| 2004-11-15 | 958 | 958 | 958 | 958 | 1,000 | 319.33 |
| 2004-11-05 | 964 | 964 | 964 | 964 | 1,000 | 321.33 |
| 2004-11-02 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2004-11-01 | 940 | 940 | 940 | 940 | 2,000 | 313.33 |
| 2004-10-19 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-10-18 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-10-15 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-10-14 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-09-22 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-09-17 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-09-16 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-09-15 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-09-14 | 975 | 975 | 975 | 975 | 2,000 | 325 |
| 2004-09-03 | 915 | 915 | 915 | 915 | 1,000 | 305 |
| 2004-08-19 | 985 | 985 | 950 | 950 | 2,000 | 316.67 |
| 2004-08-18 | 985 | 985 | 985 | 985 | 2,000 | 328.33 |
| 2004-08-16 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-08-09 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2004-08-02 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-07-22 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-07-20 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-07-16 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-07-15 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-07-14 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-07-02 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-06-23 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-06-22 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-06-16 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-06-15 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-06-14 | 930 | 980 | 930 | 980 | 2,000 | 326.67 |
| 2004-06-11 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2004-05-18 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-05-17 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-05-14 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 2004-05-06 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-04-22 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-04-19 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-04-16 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-04-15 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-04-14 | 980 | 980 | 980 | 980 | 3,000 | 326.67 |
| 2004-04-02 | 992 | 992 | 992 | 992 | 1,000 | 330.67 |
| 2004-03-29 | 955 | 955 | 955 | 955 | 1,000 | 318.33 |
| 2004-03-16 | 988 | 988 | 988 | 988 | 1,000 | 329.33 |
| 2004-03-15 | 989 | 989 | 989 | 989 | 1,000 | 329.67 |
| 2004-03-11 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 2004-02-23 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2004-02-19 | 950 | 950 | 950 | 950 | 3,000 | 316.67 |
| 2004-02-18 | 980 | 980 | 950 | 950 | 4,000 | 316.67 |
| 2004-02-17 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2004-02-16 | 969 | 969 | 969 | 969 | 1,000 | 323 |
| 2004-02-12 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2004-02-03 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-02-02 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2004-01-22 | 980 | 980 | 930 | 930 | 2,000 | 310 |
| 2004-01-16 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2004-01-14 | 960 | 960 | 960 | 960 | 1,000 | 320 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
