7461 (株)キムラ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-12-26 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2012-12-25 | 294 | 294 | 286 | 286 | 7,000 | 286 |
| 2012-12-21 | 280 | 288 | 280 | 288 | 2,000 | 288 |
| 2012-12-19 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2012-12-18 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2012-12-17 | 282 | 282 | 280 | 280 | 6,000 | 280 |
| 2012-12-14 | 285 | 285 | 283 | 283 | 13,000 | 283 |
| 2012-12-13 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2012-12-10 | 289 | 296 | 288 | 296 | 3,000 | 296 |
| 2012-12-07 | 289 | 289 | 287 | 288 | 4,000 | 288 |
| 2012-12-04 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-12-03 | 285 | 294 | 285 | 294 | 4,000 | 294 |
| 2012-11-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2012-11-28 | 283 | 286 | 283 | 286 | 3,000 | 286 |
| 2012-11-26 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-11-22 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 2012-11-19 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2012-11-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2012-11-14 | 278 | 278 | 277 | 277 | 12,000 | 277 |
| 2012-11-13 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-11-09 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2012-11-08 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2012-11-07 | 282 | 282 | 282 | 282 | 19,000 | 282 |
| 2012-11-05 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2012-11-01 | 276 | 278 | 276 | 278 | 6,000 | 278 |
| 2012-10-31 | 275 | 276 | 275 | 276 | 6,000 | 276 |
| 2012-10-30 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2012-10-25 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-10-24 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2012-10-23 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2012-10-19 | 268 | 269 | 268 | 269 | 4,000 | 269 |
| 2012-10-17 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-10-16 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2012-10-15 | 272 | 272 | 269 | 269 | 15,000 | 269 |
| 2012-10-12 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2012-10-11 | 271 | 274 | 271 | 271 | 7,000 | 271 |
| 2012-10-10 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2012-10-09 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2012-10-05 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2012-10-04 | 268 | 271 | 268 | 269 | 6,000 | 269 |
| 2012-10-03 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-10-02 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2012-10-01 | 268 | 268 | 267 | 267 | 3,000 | 267 |
| 2012-09-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-09-27 | 269 | 269 | 268 | 268 | 7,000 | 268 |
| 2012-09-25 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 2012-09-24 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2012-09-21 | 271 | 273 | 270 | 272 | 103,000 | 272 |
| 2012-09-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-09-14 | 304 | 304 | 300 | 300 | 14,000 | 300 |
| 2012-09-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2012-09-12 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2012-09-11 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2012-09-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-09-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-08-27 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-08-14 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 2012-08-13 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-08-10 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-08-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-08-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-07-25 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2012-07-24 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2012-07-20 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2012-07-17 | 293 | 296 | 293 | 296 | 47,000 | 296 |
| 2012-07-13 | 308 | 310 | 308 | 310 | 10,000 | 310 |
| 2012-07-12 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 2012-07-11 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2012-07-10 | 311 | 311 | 308 | 308 | 2,000 | 308 |
| 2012-07-09 | 308 | 311 | 308 | 311 | 2,000 | 311 |
| 2012-07-06 | 309 | 310 | 308 | 310 | 3,000 | 310 |
| 2012-07-05 | 315 | 315 | 309 | 309 | 5,000 | 309 |
| 2012-07-04 | 312 | 313 | 312 | 313 | 17,000 | 313 |
| 2012-07-03 | 318 | 318 | 308 | 311 | 17,000 | 311 |
| 2012-07-02 | 319 | 319 | 318 | 318 | 9,000 | 318 |
| 2012-06-29 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2012-06-28 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-06-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-06-25 | 312 | 312 | 303 | 303 | 7,000 | 303 |
| 2012-06-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-06-15 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-06-14 | 314 | 314 | 300 | 300 | 10,000 | 300 |
| 2012-06-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2012-06-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-06-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-06-01 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2012-05-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-05-23 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2012-05-22 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2012-05-15 | 291 | 295 | 291 | 295 | 3,000 | 295 |
| 2012-05-14 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2012-05-11 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2012-05-10 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2012-05-01 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2012-04-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2012-04-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-23 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-20 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-18 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-17 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-04-16 | 302 | 302 | 297 | 297 | 9,000 | 297 |
| 2012-04-13 | 294 | 295 | 294 | 295 | 9,000 | 295 |
| 2012-04-11 | 294 | 294 | 294 | 294 | 6,000 | 294 |
| 2012-04-09 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-05 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-02 | 297 | 297 | 294 | 294 | 4,000 | 294 |
| 2012-03-26 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2012-03-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-03-22 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-03-21 | 294 | 305 | 294 | 305 | 7,000 | 305 |
| 2012-03-19 | 293 | 294 | 293 | 294 | 9,000 | 294 |
| 2012-03-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2012-03-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-03-14 | 296 | 297 | 296 | 297 | 14,000 | 297 |
| 2012-03-13 | 304 | 304 | 302 | 302 | 6,000 | 302 |
| 2012-03-12 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2012-03-08 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2012-03-06 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2012-03-02 | 292 | 292 | 285 | 290 | 9,000 | 290 |
| 2012-03-01 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-02-29 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2012-02-27 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2012-02-22 | 291 | 295 | 291 | 295 | 10,000 | 295 |
| 2012-02-14 | 291 | 291 | 291 | 291 | 9,000 | 291 |
| 2012-02-13 | 298 | 298 | 296 | 296 | 5,000 | 296 |
| 2012-02-08 | 293 | 295 | 285 | 295 | 7,000 | 295 |
| 2012-02-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2012-02-03 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2012-02-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-02-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-01-30 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 2012-01-27 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-01-26 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-01-25 | 313 | 313 | 300 | 307 | 5,000 | 307 |
| 2012-01-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-01-23 | 291 | 299 | 291 | 299 | 4,000 | 299 |
| 2012-01-17 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2012-01-16 | 311 | 311 | 311 | 311 | 10,000 | 311 |
| 2012-01-13 | 305 | 305 | 304 | 304 | 3,000 | 304 |
| 2012-01-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-01-11 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2012-01-10 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2012-01-06 | 299 | 299 | 290 | 290 | 5,000 | 290 |
| 2012-01-04 | 302 | 302 | 302 | 302 | 2,000 | 302 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
