7461 (株)キムラ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 416 | 417 | 412 | 417 | 1,000 | 417 |
| 2014-12-29 | 409 | 416 | 409 | 416 | 2,100 | 416 |
| 2014-12-26 | 401 | 406 | 401 | 406 | 1,300 | 406 |
| 2014-12-25 | 421 | 422 | 407 | 409 | 13,400 | 409 |
| 2014-12-24 | 400 | 408 | 400 | 408 | 1,900 | 408 |
| 2014-12-22 | 407 | 408 | 402 | 408 | 400 | 408 |
| 2014-12-19 | 400 | 410 | 400 | 408 | 1,500 | 408 |
| 2014-12-18 | 400 | 400 | 398 | 398 | 500 | 398 |
| 2014-12-17 | 395 | 396 | 395 | 396 | 1,000 | 396 |
| 2014-12-16 | 395 | 396 | 395 | 396 | 300 | 396 |
| 2014-12-15 | 410 | 410 | 394 | 398 | 11,400 | 398 |
| 2014-12-12 | 404 | 409 | 404 | 407 | 2,300 | 407 |
| 2014-12-11 | 404 | 406 | 403 | 406 | 1,700 | 406 |
| 2014-12-10 | 403 | 405 | 402 | 405 | 1,700 | 405 |
| 2014-12-09 | 404 | 405 | 404 | 405 | 900 | 405 |
| 2014-12-08 | 405 | 405 | 404 | 404 | 300 | 404 |
| 2014-12-05 | 401 | 405 | 401 | 405 | 1,200 | 405 |
| 2014-12-04 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2014-12-03 | 402 | 402 | 402 | 402 | 200 | 402 |
| 2014-12-02 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2014-12-01 | 408 | 408 | 402 | 402 | 3,700 | 402 |
| 2014-11-28 | 398 | 400 | 398 | 400 | 2,200 | 400 |
| 2014-11-27 | 409 | 409 | 398 | 398 | 400 | 398 |
| 2014-11-26 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2014-11-25 | 409 | 409 | 400 | 400 | 5,800 | 400 |
| 2014-11-21 | 403 | 403 | 395 | 403 | 1,400 | 403 |
| 2014-11-20 | 398 | 401 | 398 | 401 | 300 | 401 |
| 2014-11-19 | 398 | 399 | 398 | 399 | 800 | 399 |
| 2014-11-18 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2014-11-17 | 408 | 408 | 401 | 405 | 1,800 | 405 |
| 2014-11-14 | 402 | 402 | 399 | 402 | 8,200 | 402 |
| 2014-11-13 | 404 | 404 | 385 | 402 | 5,500 | 402 |
| 2014-11-12 | 402 | 404 | 400 | 400 | 1,700 | 400 |
| 2014-11-11 | 395 | 399 | 395 | 399 | 900 | 399 |
| 2014-11-10 | 391 | 393 | 391 | 393 | 300 | 393 |
| 2014-11-07 | 390 | 391 | 390 | 390 | 600 | 390 |
| 2014-11-05 | 385 | 390 | 385 | 390 | 900 | 390 |
| 2014-11-04 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2014-10-31 | 385 | 385 | 381 | 381 | 600 | 381 |
| 2014-10-30 | 386 | 386 | 382 | 383 | 3,500 | 383 |
| 2014-10-29 | 383 | 388 | 383 | 388 | 900 | 388 |
| 2014-10-28 | 397 | 397 | 390 | 390 | 1,200 | 390 |
| 2014-10-27 | 404 | 404 | 397 | 397 | 6,200 | 397 |
| 2014-10-24 | 384 | 392 | 384 | 392 | 300 | 392 |
| 2014-10-23 | 389 | 390 | 379 | 379 | 4,800 | 379 |
| 2014-10-22 | 387 | 388 | 387 | 388 | 500 | 388 |
| 2014-10-21 | 393 | 393 | 387 | 387 | 1,200 | 387 |
| 2014-10-20 | 388 | 393 | 387 | 393 | 1,400 | 393 |
| 2014-10-17 | 382 | 382 | 381 | 381 | 400 | 381 |
| 2014-10-16 | 384 | 390 | 376 | 390 | 5,500 | 390 |
| 2014-10-15 | 400 | 401 | 400 | 400 | 5,400 | 400 |
| 2014-10-14 | 401 | 403 | 401 | 403 | 8,500 | 403 |
| 2014-10-10 | 405 | 408 | 404 | 408 | 4,000 | 408 |
| 2014-10-09 | 409 | 409 | 401 | 407 | 5,000 | 407 |
| 2014-10-08 | 405 | 407 | 405 | 407 | 1,600 | 407 |
| 2014-10-07 | 408 | 408 | 404 | 405 | 2,600 | 405 |
| 2014-10-06 | 408 | 408 | 404 | 405 | 2,900 | 405 |
| 2014-10-03 | 405 | 406 | 404 | 404 | 1,600 | 404 |
| 2014-10-02 | 410 | 410 | 404 | 404 | 2,700 | 404 |
| 2014-10-01 | 414 | 414 | 410 | 410 | 2,800 | 410 |
| 2014-09-30 | 414 | 414 | 412 | 414 | 400 | 414 |
| 2014-09-29 | 412 | 414 | 408 | 414 | 1,900 | 414 |
| 2014-09-26 | 408 | 409 | 408 | 409 | 200 | 409 |
| 2014-09-25 | 419 | 419 | 418 | 418 | 4,900 | 418 |
| 2014-09-24 | 409 | 409 | 408 | 409 | 1,200 | 409 |
| 2014-09-22 | 406 | 407 | 405 | 405 | 900 | 405 |
| 2014-09-19 | 405 | 410 | 405 | 405 | 1,700 | 405 |
| 2014-09-18 | 406 | 407 | 406 | 407 | 1,300 | 407 |
| 2014-09-17 | 406 | 406 | 405 | 405 | 400 | 405 |
| 2014-09-16 | 414 | 414 | 414 | 414 | 7,300 | 414 |
| 2014-09-12 | 408 | 410 | 402 | 410 | 5,600 | 410 |
| 2014-09-11 | 409 | 410 | 402 | 408 | 5,300 | 408 |
| 2014-09-10 | 409 | 409 | 407 | 407 | 1,300 | 407 |
| 2014-09-09 | 417 | 418 | 395 | 409 | 13,500 | 409 |
| 2014-09-08 | 413 | 418 | 413 | 418 | 3,200 | 418 |
| 2014-09-05 | 413 | 414 | 412 | 412 | 1,400 | 412 |
| 2014-09-04 | 413 | 415 | 413 | 413 | 2,500 | 413 |
| 2014-09-03 | 413 | 414 | 413 | 413 | 1,200 | 413 |
| 2014-09-02 | 415 | 417 | 413 | 413 | 800 | 413 |
| 2014-09-01 | 417 | 417 | 411 | 413 | 2,400 | 413 |
| 2014-08-29 | 408 | 412 | 408 | 409 | 2,800 | 409 |
| 2014-08-28 | 410 | 411 | 408 | 409 | 2,100 | 409 |
| 2014-08-27 | 413 | 413 | 410 | 410 | 2,900 | 410 |
| 2014-08-26 | 416 | 417 | 414 | 414 | 2,900 | 414 |
| 2014-08-25 | 415 | 419 | 414 | 415 | 5,100 | 415 |
| 2014-08-22 | 420 | 422 | 413 | 413 | 21,400 | 413 |
| 2014-08-14 | 450 | 450 | 440 | 440 | 9,700 | 440 |
| 2014-08-13 | 440 | 440 | 440 | 440 | 2,300 | 440 |
| 2014-08-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-08-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-08-08 | 445 | 445 | 431 | 431 | 600 | 431 |
| 2014-08-07 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2014-08-06 | 450 | 450 | 440 | 440 | 1,100 | 440 |
| 2014-08-05 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2014-08-04 | 456 | 456 | 456 | 456 | 400 | 456 |
| 2014-08-01 | 450 | 450 | 432 | 440 | 6,100 | 440 |
| 2014-07-31 | 430 | 436 | 430 | 436 | 2,100 | 436 |
| 2014-07-29 | 427 | 430 | 427 | 430 | 900 | 430 |
| 2014-07-28 | 426 | 426 | 426 | 426 | 400 | 426 |
| 2014-07-25 | 426 | 426 | 426 | 426 | 4,200 | 426 |
| 2014-07-24 | 413 | 413 | 413 | 413 | 200 | 413 |
| 2014-07-23 | 413 | 413 | 413 | 413 | 200 | 413 |
| 2014-07-22 | 415 | 431 | 393 | 413 | 3,600 | 413 |
| 2014-07-18 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2014-07-16 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2014-07-15 | 451 | 451 | 435 | 435 | 1,300 | 435 |
| 2014-07-14 | 447 | 450 | 419 | 435 | 43,400 | 435 |
| 2014-07-11 | 444 | 471 | 440 | 463 | 6,800 | 463 |
| 2014-07-10 | 428 | 440 | 428 | 440 | 3,200 | 440 |
| 2014-07-09 | 412 | 420 | 412 | 420 | 6,700 | 420 |
| 2014-07-08 | 406 | 410 | 406 | 410 | 4,400 | 410 |
| 2014-07-07 | 401 | 401 | 400 | 400 | 7,400 | 400 |
| 2014-07-04 | 401 | 401 | 401 | 401 | 2,500 | 401 |
| 2014-07-03 | 405 | 405 | 405 | 405 | 1,900 | 405 |
| 2014-07-02 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 2014-07-01 | 400 | 401 | 400 | 401 | 5,000 | 401 |
| 2014-06-30 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2014-06-26 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2014-06-25 | 404 | 404 | 396 | 396 | 6,000 | 396 |
| 2014-06-24 | 390 | 396 | 390 | 396 | 5,000 | 396 |
| 2014-06-18 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2014-06-16 | 393 | 393 | 393 | 393 | 8,000 | 393 |
| 2014-06-13 | 394 | 395 | 393 | 393 | 6,000 | 393 |
| 2014-06-12 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2014-06-11 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-06-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2014-06-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2014-06-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2014-06-02 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2014-05-26 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-05-14 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2014-05-13 | 396 | 396 | 393 | 393 | 3,000 | 393 |
| 2014-05-12 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2014-05-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2014-05-07 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-05-01 | 398 | 403 | 398 | 403 | 6,000 | 403 |
| 2014-04-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-04-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-04-24 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-04-23 | 394 | 400 | 383 | 400 | 6,000 | 400 |
| 2014-04-21 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2014-04-15 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2014-04-14 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 2014-04-09 | 377 | 377 | 373 | 373 | 4,000 | 373 |
| 2014-04-01 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-03-27 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2014-03-26 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2014-03-25 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2014-03-14 | 377 | 377 | 375 | 375 | 9,000 | 375 |
| 2014-03-13 | 386 | 389 | 384 | 385 | 11,000 | 385 |
| 2014-03-12 | 388 | 388 | 387 | 387 | 4,000 | 387 |
| 2014-03-10 | 386 | 394 | 386 | 394 | 4,000 | 394 |
| 2014-03-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-03-03 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2014-02-25 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-02-14 | 381 | 381 | 381 | 381 | 8,000 | 381 |
| 2014-02-13 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2014-02-10 | 366 | 367 | 364 | 365 | 8,000 | 365 |
| 2014-02-04 | 361 | 377 | 361 | 377 | 3,000 | 377 |
| 2014-02-03 | 392 | 392 | 380 | 380 | 3,000 | 380 |
| 2014-01-31 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-01-27 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-01-24 | 368 | 384 | 365 | 384 | 7,000 | 384 |
| 2014-01-21 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2014-01-20 | 360 | 385 | 360 | 385 | 10,000 | 385 |
| 2014-01-14 | 373 | 374 | 360 | 360 | 14,000 | 360 |
| 2014-01-10 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2014-01-09 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2014-01-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-01-07 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2014-01-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
分割・併合履歴 ： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株
