7461 (株)キムラ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-12-27 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2010-12-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-12-14 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2010-12-13 | 351 | 351 | 335 | 335 | 8,000 | 335 |
| 2010-12-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2010-12-09 | 335 | 335 | 319 | 319 | 3,000 | 319 |
| 2010-12-01 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2010-11-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-11-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-11-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-11-16 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-11-15 | 353 | 353 | 353 | 353 | 8,000 | 353 |
| 2010-11-12 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2010-11-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-02 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2010-10-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-10-25 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-10-22 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-10-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-10-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-10-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-10-14 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2010-10-13 | 316 | 319 | 316 | 319 | 2,000 | 319 |
| 2010-10-12 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2010-10-04 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2010-10-01 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2010-09-27 | 349 | 357 | 349 | 357 | 2,000 | 357 |
| 2010-09-24 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2010-09-22 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-09-14 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2010-09-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-09-10 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2010-09-01 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-08-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-08-17 | 416 | 416 | 416 | 416 | 6,000 | 416 |
| 2010-08-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-08-13 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-08-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2010-07-26 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2010-07-14 | 350 | 350 | 350 | 350 | 33,000 | 350 |
| 2010-07-13 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2010-07-12 | 349 | 350 | 349 | 349 | 8,000 | 349 |
| 2010-07-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-07-06 | 351 | 360 | 348 | 350 | 14,000 | 350 |
| 2010-07-01 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2010-06-30 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2010-06-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-06-25 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2010-06-24 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2010-06-21 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2010-06-16 | 300 | 301 | 293 | 300 | 7,000 | 300 |
| 2010-06-14 | 313 | 313 | 301 | 301 | 10,000 | 301 |
| 2010-06-11 | 318 | 318 | 305 | 307 | 8,000 | 307 |
| 2010-06-10 | 300 | 302 | 300 | 302 | 7,000 | 302 |
| 2010-06-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2010-06-01 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2010-05-25 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2010-05-14 | 302 | 302 | 302 | 302 | 11,000 | 302 |
| 2010-05-13 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2010-05-12 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2010-05-11 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2010-05-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-05-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-04-26 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2010-04-14 | 302 | 302 | 302 | 302 | 11,000 | 302 |
| 2010-04-13 | 314 | 314 | 304 | 304 | 9,000 | 304 |
| 2010-04-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-04-07 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-04-01 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2010-03-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-03-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-03-15 | 307 | 307 | 300 | 300 | 11,000 | 300 |
| 2010-03-12 | 317 | 317 | 300 | 300 | 11,000 | 300 |
| 2010-03-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-03-09 | 300 | 308 | 300 | 308 | 9,000 | 308 |
| 2010-03-03 | 292 | 295 | 292 | 295 | 3,000 | 295 |
| 2010-03-01 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2010-02-25 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2010-02-15 | 317 | 317 | 317 | 317 | 10,000 | 317 |
| 2010-02-12 | 325 | 325 | 317 | 317 | 5,000 | 317 |
| 2010-02-05 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 2010-02-04 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2010-02-03 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-02-02 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2010-02-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-01-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-01-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-01-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-01-14 | 323 | 323 | 323 | 323 | 11,000 | 323 |
| 2010-01-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2010-01-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-01-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-01-07 | 295 | 300 | 288 | 300 | 5,000 | 300 |
| 2010-01-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-01-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
