7461 (株)キムラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-12-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-12-25 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2009-12-14 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 2009-12-11 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2009-12-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-12-08 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2009-12-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2009-12-02 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2009-12-01 | 322 | 322 | 297 | 297 | 3,000 | 297 |
| 2009-11-27 | 315 | 315 | 312 | 312 | 2,000 | 312 |
| 2009-11-25 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-11-17 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2009-11-16 | 358 | 358 | 358 | 358 | 9,000 | 358 |
| 2009-11-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2009-11-10 | 351 | 351 | 345 | 345 | 10,000 | 345 |
| 2009-11-06 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2009-11-02 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2009-10-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-10-14 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2009-10-13 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2009-10-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-10-08 | 350 | 350 | 341 | 341 | 4,000 | 341 |
| 2009-10-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-10-01 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2009-09-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-09-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-09-14 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2009-09-11 | 360 | 360 | 347 | 347 | 5,000 | 347 |
| 2009-09-01 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-08-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-08-25 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2009-08-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-08-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-08-14 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2009-08-13 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2009-08-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2009-08-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-07-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-07-28 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2009-07-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-07-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-07-15 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2009-07-14 | 370 | 370 | 370 | 370 | 25,000 | 370 |
| 2009-07-13 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2009-07-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-07-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-07-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-07-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-07-01 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2009-06-25 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2009-06-24 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2009-06-15 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2009-06-12 | 320 | 320 | 316 | 316 | 4,000 | 316 |
| 2009-06-11 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2009-06-09 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2009-06-08 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2009-06-02 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2009-06-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-05-29 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2009-05-25 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-05-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-05-14 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2009-05-08 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2009-05-01 | 320 | 320 | 305 | 305 | 4,000 | 305 |
| 2009-04-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-04-14 | 329 | 329 | 329 | 329 | 10,000 | 329 |
| 2009-04-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2009-04-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-04-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2009-03-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-03-16 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2009-03-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-03-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-02-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-02-16 | 319 | 320 | 319 | 320 | 11,000 | 320 |
| 2009-02-13 | 320 | 320 | 311 | 311 | 4,000 | 311 |
| 2009-02-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2009-02-09 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2009-02-06 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2009-02-02 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2009-01-26 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2009-01-14 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2009-01-13 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2009-01-09 | 350 | 350 | 330 | 330 | 8,000 | 330 |
| 2009-01-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
