7461 (株)キムラ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2011-12-26 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2011-12-15 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2011-12-14 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 2011-12-13 | 296 | 296 | 280 | 287 | 16,000 | 287 |
| 2011-12-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-12-07 | 285 | 286 | 282 | 282 | 9,000 | 282 |
| 2011-12-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2011-12-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-12-01 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2011-11-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-11-28 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2011-11-25 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-11-17 | 280 | 280 | 272 | 272 | 9,000 | 272 |
| 2011-11-15 | 292 | 292 | 277 | 277 | 16,000 | 277 |
| 2011-11-14 | 303 | 303 | 298 | 298 | 13,000 | 298 |
| 2011-11-11 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2011-11-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2011-11-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2011-11-07 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2011-11-04 | 325 | 325 | 323 | 323 | 3,000 | 323 |
| 2011-11-01 | 327 | 331 | 327 | 331 | 3,000 | 331 |
| 2011-10-31 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2011-10-26 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2011-10-25 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2011-10-24 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2011-10-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2011-10-14 | 339 | 339 | 339 | 339 | 9,000 | 339 |
| 2011-10-13 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2011-10-12 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2011-10-11 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2011-10-06 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2011-10-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2011-10-03 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2011-09-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2011-09-27 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2011-09-14 | 347 | 347 | 347 | 347 | 8,000 | 347 |
| 2011-09-13 | 354 | 354 | 347 | 347 | 4,000 | 347 |
| 2011-09-12 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2011-09-06 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2011-09-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2011-09-02 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2011-09-01 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2011-08-25 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2011-08-24 | 325 | 325 | 324 | 325 | 3,000 | 325 |
| 2011-08-23 | 315 | 328 | 315 | 328 | 5,000 | 328 |
| 2011-08-15 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2011-08-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2011-08-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-08-01 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2011-07-29 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2011-07-25 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2011-07-22 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2011-07-14 | 352 | 352 | 352 | 352 | 42,000 | 352 |
| 2011-07-13 | 329 | 330 | 321 | 330 | 7,000 | 330 |
| 2011-07-12 | 308 | 323 | 308 | 323 | 13,000 | 323 |
| 2011-07-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-07-06 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2011-07-05 | 310 | 313 | 305 | 313 | 9,000 | 313 |
| 2011-07-01 | 309 | 309 | 301 | 301 | 6,000 | 301 |
| 2011-06-30 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-06-27 | 305 | 305 | 298 | 298 | 7,000 | 298 |
| 2011-06-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-06-20 | 285 | 292 | 285 | 292 | 2,000 | 292 |
| 2011-06-16 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2011-06-14 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2011-06-13 | 300 | 305 | 298 | 305 | 7,000 | 305 |
| 2011-06-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2011-06-09 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2011-06-01 | 296 | 296 | 292 | 292 | 4,000 | 292 |
| 2011-05-25 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2011-05-17 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2011-05-16 | 298 | 298 | 283 | 283 | 11,000 | 283 |
| 2011-05-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-05-10 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2011-05-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-05-02 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2011-04-26 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2011-04-25 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2011-04-14 | 298 | 298 | 298 | 298 | 10,000 | 298 |
| 2011-04-13 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2011-04-11 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2011-04-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-04-01 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2011-03-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2011-03-25 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2011-03-24 | 287 | 290 | 287 | 290 | 6,000 | 290 |
| 2011-03-23 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2011-03-22 | 300 | 300 | 290 | 290 | 7,000 | 290 |
| 2011-03-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-03-14 | 297 | 297 | 297 | 297 | 10,000 | 297 |
| 2011-03-11 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 2011-03-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-03-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-02-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-02-24 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2011-02-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2011-02-14 | 318 | 318 | 318 | 318 | 9,000 | 318 |
| 2011-02-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2011-02-04 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2011-02-02 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2011-02-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2011-01-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-01-25 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2011-01-17 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2011-01-14 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2011-01-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2011-01-12 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2011-01-07 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2011-01-04 | 358 | 358 | 358 | 358 | 2,000 | 358 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
