7461 (株)キムラ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-25 | 348 | 348 | 332 | 332 | 5,000 | 332 |
| 2013-12-24 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2013-12-20 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2013-12-19 | 344 | 344 | 335 | 335 | 4,000 | 335 |
| 2013-12-16 | 344 | 344 | 344 | 344 | 9,000 | 344 |
| 2013-12-13 | 349 | 349 | 345 | 345 | 4,000 | 345 |
| 2013-12-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2013-12-10 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2013-12-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-12-02 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2013-11-28 | 330 | 333 | 330 | 333 | 6,000 | 333 |
| 2013-11-27 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2013-11-25 | 345 | 345 | 337 | 337 | 5,000 | 337 |
| 2013-11-14 | 347 | 347 | 347 | 347 | 9,000 | 347 |
| 2013-11-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-11-11 | 342 | 342 | 335 | 335 | 4,000 | 335 |
| 2013-11-08 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2013-11-06 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2013-11-01 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2013-10-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2013-10-30 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2013-10-25 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2013-10-24 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2013-10-21 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2013-10-18 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2013-10-17 | 332 | 334 | 330 | 330 | 7,000 | 330 |
| 2013-10-15 | 348 | 348 | 340 | 340 | 10,000 | 340 |
| 2013-10-11 | 349 | 350 | 342 | 342 | 7,000 | 342 |
| 2013-10-10 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2013-10-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-10-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-10-01 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2013-09-25 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2013-09-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-09-18 | 338 | 338 | 322 | 327 | 5,000 | 327 |
| 2013-09-17 | 345 | 345 | 338 | 338 | 11,000 | 338 |
| 2013-09-13 | 344 | 344 | 343 | 343 | 4,000 | 343 |
| 2013-09-12 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2013-09-11 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2013-09-10 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2013-09-09 | 342 | 342 | 341 | 342 | 3,000 | 342 |
| 2013-09-05 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2013-09-02 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2013-08-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-08-26 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2013-08-22 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2013-08-14 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2013-08-13 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-08-09 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2013-08-08 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2013-08-07 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2013-08-06 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2013-08-02 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2013-07-25 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2013-07-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2013-07-18 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2013-07-17 | 373 | 373 | 373 | 373 | 10,000 | 373 |
| 2013-07-16 | 359 | 359 | 359 | 359 | 41,000 | 359 |
| 2013-07-12 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2013-07-11 | 336 | 346 | 336 | 345 | 7,000 | 345 |
| 2013-07-10 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2013-07-09 | 336 | 336 | 333 | 333 | 5,000 | 333 |
| 2013-07-08 | 330 | 332 | 330 | 332 | 5,000 | 332 |
| 2013-07-05 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2013-07-04 | 323 | 325 | 323 | 325 | 2,000 | 325 |
| 2013-07-01 | 321 | 322 | 321 | 322 | 3,000 | 322 |
| 2013-06-25 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2013-06-24 | 313 | 315 | 313 | 315 | 2,000 | 315 |
| 2013-06-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-06-18 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-06-14 | 313 | 315 | 313 | 315 | 15,000 | 315 |
| 2013-06-12 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2013-06-11 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2013-06-10 | 297 | 297 | 295 | 295 | 2,000 | 295 |
| 2013-06-07 | 278 | 283 | 278 | 283 | 12,000 | 283 |
| 2013-06-06 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2013-06-03 | 328 | 328 | 318 | 318 | 5,000 | 318 |
| 2013-05-27 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2013-05-24 | 330 | 330 | 321 | 328 | 18,000 | 328 |
| 2013-05-20 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2013-05-17 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2013-05-16 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2013-05-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-05-14 | 342 | 342 | 336 | 336 | 14,000 | 336 |
| 2013-05-13 | 347 | 348 | 332 | 332 | 14,000 | 332 |
| 2013-05-10 | 342 | 342 | 333 | 333 | 6,000 | 333 |
| 2013-05-09 | 353 | 353 | 352 | 352 | 5,000 | 352 |
| 2013-05-08 | 361 | 363 | 356 | 356 | 19,000 | 356 |
| 2013-05-07 | 320 | 345 | 320 | 345 | 8,000 | 345 |
| 2013-05-02 | 314 | 314 | 311 | 314 | 3,000 | 314 |
| 2013-05-01 | 312 | 313 | 311 | 311 | 4,000 | 311 |
| 2013-04-30 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2013-04-25 | 307 | 307 | 306 | 306 | 4,000 | 306 |
| 2013-04-24 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2013-04-23 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2013-04-22 | 300 | 303 | 299 | 303 | 12,000 | 303 |
| 2013-04-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2013-04-17 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2013-04-15 | 297 | 297 | 296 | 296 | 11,000 | 296 |
| 2013-04-12 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2013-04-11 | 291 | 294 | 291 | 294 | 9,000 | 294 |
| 2013-04-10 | 293 | 296 | 293 | 295 | 8,000 | 295 |
| 2013-04-09 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2013-04-01 | 296 | 296 | 290 | 290 | 5,000 | 290 |
| 2013-03-28 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2013-03-26 | 305 | 305 | 303 | 305 | 4,000 | 305 |
| 2013-03-25 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2013-03-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-03-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-03-15 | 301 | 305 | 301 | 305 | 7,000 | 305 |
| 2013-03-14 | 303 | 303 | 303 | 303 | 20,000 | 303 |
| 2013-03-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-03-11 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-03-08 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2013-03-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2013-03-06 | 305 | 305 | 302 | 302 | 12,000 | 302 |
| 2013-03-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2013-03-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-03-01 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2013-02-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-02-25 | 304 | 304 | 299 | 299 | 5,000 | 299 |
| 2013-02-14 | 306 | 306 | 306 | 306 | 11,000 | 306 |
| 2013-02-12 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2013-02-06 | 298 | 303 | 298 | 303 | 2,000 | 303 |
| 2013-02-01 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2013-01-30 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 2013-01-29 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2013-01-28 | 296 | 303 | 296 | 303 | 8,000 | 303 |
| 2013-01-25 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2013-01-24 | 289 | 293 | 289 | 293 | 5,000 | 293 |
| 2013-01-18 | 288 | 299 | 288 | 288 | 4,000 | 288 |
| 2013-01-16 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-01-15 | 291 | 291 | 287 | 287 | 11,000 | 287 |
| 2013-01-11 | 293 | 293 | 292 | 292 | 2,000 | 292 |
| 2013-01-10 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-01-07 | 291 | 292 | 289 | 292 | 5,000 | 292 |
| 2013-01-04 | 291 | 295 | 291 | 295 | 3,000 | 295 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
