7461 (株)キムラ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 468 | 468 | 467 | 467 | 6,000 | 467 |
| 2005-12-26 | 454 | 467 | 454 | 467 | 12,000 | 467 |
| 2005-12-21 | 468 | 468 | 453 | 453 | 4,000 | 453 |
| 2005-12-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-12-19 | 448 | 466 | 448 | 465 | 7,000 | 465 |
| 2005-12-16 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-12-15 | 455 | 475 | 454 | 475 | 7,000 | 475 |
| 2005-12-14 | 486 | 486 | 451 | 452 | 5,000 | 452 |
| 2005-12-12 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2005-12-09 | 441 | 442 | 441 | 441 | 11,000 | 441 |
| 2005-12-08 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2005-12-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-12-06 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2005-12-05 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2005-12-01 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-11-30 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2005-11-29 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2005-11-28 | 469 | 470 | 468 | 470 | 3,000 | 470 |
| 2005-11-18 | 441 | 463 | 441 | 463 | 5,000 | 463 |
| 2005-11-17 | 470 | 490 | 470 | 490 | 8,000 | 490 |
| 2005-11-16 | 461 | 470 | 461 | 470 | 3,000 | 470 |
| 2005-11-15 | 445 | 458 | 445 | 455 | 10,000 | 455 |
| 2005-11-14 | 446 | 446 | 440 | 440 | 3,000 | 440 |
| 2005-11-07 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2005-11-01 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-10-25 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2005-10-19 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 2005-10-18 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2005-10-17 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2005-10-14 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2005-10-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-10-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-10-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-09-30 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2005-09-26 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2005-09-20 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2005-09-16 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 2005-09-15 | 464 | 464 | 464 | 464 | 5,000 | 464 |
| 2005-09-14 | 467 | 467 | 459 | 466 | 9,000 | 466 |
| 2005-09-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-09-06 | 450 | 470 | 450 | 470 | 5,000 | 470 |
| 2005-09-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-09-02 | 445 | 445 | 430 | 430 | 4,000 | 430 |
| 2005-08-31 | 435 | 445 | 435 | 445 | 4,000 | 445 |
| 2005-08-30 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2005-08-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-08-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-08-19 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 2005-08-18 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2005-08-17 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2005-08-04 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2005-08-03 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2005-08-01 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2005-07-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-07-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-27 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2005-07-25 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2005-07-21 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2005-07-14 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2005-07-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-07-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-07-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-27 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2005-06-17 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2005-06-16 | 493 | 500 | 493 | 500 | 10,000 | 500 |
| 2005-06-15 | 493 | 493 | 493 | 493 | 6,000 | 493 |
| 2005-06-14 | 493 | 493 | 493 | 493 | 6,000 | 493 |
| 2005-06-08 | 498 | 499 | 498 | 499 | 4,000 | 499 |
| 2005-06-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-05-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-05-19 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2005-05-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-05-17 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 2005-05-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-05-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-04-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-04-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-04-14 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2005-04-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-04-01 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2005-03-28 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2005-03-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 2005-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 2005-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2005-03-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2005-02-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 2005-02-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 353.33 |
| 2005-02-14 | 1,021 | 1,060 | 1,021 | 1,060 | 2,000 | 353.33 |
| 2005-02-08 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 333.67 |
| 2005-02-03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 353.33 |
| 2005-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 2005-01-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 2005-01-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 2005-01-12 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 360 |
| 2005-01-11 | 950 | 980 | 950 | 980 | 2,000 | 326.67 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
