7461 (株)キムラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	545	548	543	548	700	548
2021-12-29	545	545	543	545	1,100	545
2021-12-28	568	568	545	545	2,100	545
2021-12-27	570	570	555	555	15,200	555
2021-12-24	558	560	554	555	2,600	555
2021-12-23	559	560	555	557	3,200	557
2021-12-22	555	555	550	550	4,700	550
2021-12-21	547	559	547	559	2,800	559
2021-12-20	552	552	545	545	900	545
2021-12-17	535	543	535	543	5,000	543
2021-12-16	541	541	540	540	400	540
2021-12-15	-	-	-	544	-	544
2021-12-14	548	548	544	544	5,300	544
2021-12-13	553	558	547	554	5,900	554
2021-12-10	553	553	553	553	100	553
2021-12-09	550	550	549	550	700	550
2021-12-08	-	-	-	543	-	543
2021-12-07	542	543	542	543	400	543
2021-12-06	537	541	537	541	800	541
2021-12-03	539	539	539	539	100	539
2021-12-02	539	539	539	539	100	539
2021-12-01	547	549	547	549	1,200	549
2021-11-30	541	547	541	547	400	547
2021-11-29	543	543	538	541	1,100	541
2021-11-26	547	547	547	547	300	547
2021-11-25	559	559	547	547	5,000	547
2021-11-24	550	555	543	555	2,300	555
2021-11-22	550	550	550	550	500	550
2021-11-19	542	542	542	542	200	542
2021-11-18	540	545	537	537	300	537
2021-11-17	540	540	540	540	400	540
2021-11-16	552	552	550	550	900	550
2021-11-15	550	550	550	550	4,700	550
2021-11-12	541	541	541	541	100	541
2021-11-11	-	-	-	540	-	540
2021-11-10	545	545	540	540	1,100	540
2021-11-09	549	549	542	542	700	542
2021-11-08	549	549	549	549	200	549
2021-11-05	-	-	-	544	-	544
2021-11-04	548	548	544	544	200	544
2021-11-02	545	552	545	552	3,800	552
2021-11-01	550	550	541	541	3,200	541
2021-10-29	547	555	547	555	500	555
2021-10-28	545	545	545	545	1,300	545
2021-10-27	-	-	-	550	-	550
2021-10-26	550	550	550	550	2,200	550
2021-10-25	560	560	548	550	4,800	550
2021-10-22	539	550	539	550	1,000	550
2021-10-21	540	540	540	540	300	540
2021-10-20	535	535	535	535	2,000	535
2021-10-19	545	545	542	542	700	542
2021-10-18	544	550	544	550	300	550
2021-10-15	538	540	538	540	400	540
2021-10-14	539	543	538	538	5,000	538
2021-10-13	548	550	546	549	3,400	549
2021-10-12	545	550	545	546	500	546
2021-10-11	543	543	540	543	1,600	543
2021-10-08	542	552	542	542	500	542
2021-10-07	540	540	538	540	500	540
2021-10-06	535	541	535	541	200	541
2021-10-05	530	535	530	535	1,600	535
2021-10-04	544	544	544	544	100	544
2021-10-01	552	554	542	554	1,400	554
2021-09-30	540	556	540	556	1,600	556
2021-09-29	550	550	550	550	200	550
2021-09-28	550	550	550	550	200	550
2021-09-27	560	560	550	550	7,000	550
2021-09-24	545	550	545	550	1,800	550
2021-09-22	550	551	545	545	6,000	545
2021-09-21	537	545	537	545	500	545
2021-09-17	537	540	537	540	1,000	540
2021-09-16	536	549	536	540	2,400	540
2021-09-15	532	539	532	539	500	539
2021-09-14	549	549	534	534	4,500	534
2021-09-13	525	542	525	542	4,500	542
2021-09-10	520	523	520	523	2,100	523
2021-09-09	520	522	520	522	1,500	522
2021-09-08	529	529	517	523	2,400	523
2021-09-07	529	535	528	535	600	535
2021-09-06	522	535	522	534	2,500	534
2021-09-03	517	520	517	518	3,900	518
2021-09-02	529	529	520	525	1,900	525
2021-09-01	546	546	530	535	2,700	535
2021-08-31	540	543	540	541	600	541
2021-08-30	530	531	530	530	600	530
2021-08-27	531	531	530	530	800	530
2021-08-26	530	530	530	530	900	530
2021-08-25	544	544	534	534	4,900	534
2021-08-24	533	549	533	538	2,500	538
2021-08-23	528	532	528	531	2,100	531
2021-08-20	528	528	528	528	300	528
2021-08-19	517	528	515	528	1,900	528
2021-08-18	525	527	525	527	300	527
2021-08-17	524	539	524	530	500	530
2021-08-16	549	549	520	520	6,600	520
2021-08-13	527	530	526	527	1,000	527
2021-08-12	513	524	513	524	1,300	524
2021-08-11	516	525	516	518	1,900	518
2021-08-10	518	518	516	516	300	516
2021-08-06	511	516	511	514	2,200	514
2021-08-05	517	517	515	515	700	515
2021-08-04	519	519	516	516	600	516
2021-08-03	518	528	518	518	5,600	518
2021-08-02	542	553	536	536	4,500	536
2021-07-30	528	537	528	536	1,000	536
2021-07-29	529	536	523	527	3,000	527
2021-07-28	537	547	520	520	5,100	520
2021-07-27	555	558	554	557	2,500	557
2021-07-26	557	557	539	542	17,900	542
2021-07-21	545	549	545	548	4,200	548
2021-07-20	530	542	530	540	8,000	540
2021-07-19	549	550	548	550	2,100	550
2021-07-16	549	555	544	544	6,200	544
2021-07-15	547	548	547	548	3,100	548
2021-07-14	550	550	547	547	35,100	547
2021-07-13	545	549	545	549	11,400	549
2021-07-12	538	547	538	545	7,000	545
2021-07-09	537	537	530	533	3,200	533
2021-07-08	533	535	531	532	11,100	532
2021-07-07	532	533	530	533	2,200	533
2021-07-06	533	533	528	532	3,400	532
2021-07-05	533	533	533	533	2,100	533
2021-07-02	533	537	533	533	500	533
2021-07-01	547	547	538	538	2,100	538
2021-06-30	545	547	545	547	300	547
2021-06-29	547	547	540	540	700	540
2021-06-28	540	549	540	549	200	549
2021-06-25	550	550	540	540	4,300	540
2021-06-24	541	543	535	543	1,200	543
2021-06-23	540	540	532	539	1,100	539
2021-06-22	-	-	-	528	-	528
2021-06-21	538	538	524	528	3,600	528
2021-06-18	540	540	538	538	1,900	538
2021-06-17	538	539	538	539	900	539
2021-06-16	532	542	532	542	1,000	542
2021-06-15	537	537	533	533	700	533
2021-06-14	545	547	535	547	5,300	547
2021-06-11	539	544	539	544	2,100	544
2021-06-10	541	541	538	538	700	538
2021-06-09	538	542	538	542	3,100	542
2021-06-08	540	540	529	531	1,500	531
2021-06-07	533	538	528	538	4,500	538
2021-06-04	528	533	528	533	2,200	533
2021-06-03	515	529	515	528	4,200	528
2021-06-02	515	515	513	513	400	513
2021-06-01	521	521	514	514	1,500	514
2021-05-31	519	522	518	522	1,700	522
2021-05-28	512	515	512	513	700	513
2021-05-27	518	518	518	518	100	518
2021-05-26	513	513	513	513	100	513
2021-05-25	520	520	499	512	7,500	512
2021-05-24	518	520	518	520	1,500	520
2021-05-21	510	517	510	517	1,200	517
2021-05-20	510	514	510	512	2,900	512
2021-05-19	513	513	510	510	900	510
2021-05-18	512	513	512	513	800	513
2021-05-17	514	514	510	513	1,000	513
2021-05-14	533	533	517	518	5,400	518
2021-05-13	512	522	509	514	2,800	514
2021-05-12	511	512	511	512	1,100	512
2021-05-11	528	530	495	509	24,200	509
2021-05-10	537	537	524	529	5,000	529
2021-05-07	528	537	528	537	800	537
2021-05-06	538	538	527	529	2,800	529
2021-04-30	525	538	525	537	1,200	537
2021-04-28	545	545	525	530	1,100	530
2021-04-27	530	535	510	535	10,100	535
2021-04-26	545	550	540	540	6,500	540
2021-04-23	530	539	530	533	4,200	533
2021-04-22	542	542	530	531	6,100	531
2021-04-21	540	540	531	533	7,200	533
2021-04-20	552	552	541	542	1,900	542
2021-04-19	545	553	543	544	4,000	544
2021-04-16	549	554	549	554	1,600	554
2021-04-15	554	554	534	554	3,200	554
2021-04-14	548	555	548	554	5,000	554
2021-04-13	557	557	550	556	3,000	556
2021-04-12	551	557	551	557	3,300	557
2021-04-09	541	550	541	550	2,700	550
2021-04-08	555	555	541	541	1,600	541
2021-04-07	544	550	541	545	1,700	545
2021-04-06	550	550	544	550	800	550
2021-04-05	564	564	550	550	1,500	550
2021-04-02	550	554	541	554	1,100	554
2021-04-01	545	560	545	559	3,500	559
2021-03-31	545	549	540	543	1,400	543
2021-03-30	548	548	538	540	1,200	540
2021-03-29	552	576	544	550	6,700	550
2021-03-26	548	548	539	543	600	543
2021-03-25	549	550	540	542	5,700	542
2021-03-24	535	542	533	542	6,100	542
2021-03-23	546	548	540	540	4,300	540
2021-03-22	537	550	533	540	13,200	540
2021-03-19	546	546	532	537	10,600	537
2021-03-18	556	558	545	545	13,000	545
2021-03-17	574	577	550	552	31,500	552
2021-03-16	563	622	550	564	119,400	564
2021-03-15	520	523	516	523	7,900	523
2021-03-12	512	516	512	516	2,300	516
2021-03-11	506	512	506	512	3,000	512
2021-03-10	505	508	502	504	4,800	504
2021-03-09	505	507	498	500	4,300	500
2021-03-08	508	508	500	502	4,400	502
2021-03-05	519	519	490	500	13,100	500
2021-03-04	523	528	518	522	8,100	522
2021-03-03	535	535	532	532	1,600	532
2021-03-02	540	542	537	537	1,600	537
2021-03-01	534	543	534	538	3,600	538
2021-02-26	537	537	527	537	4,100	537
2021-02-25	546	546	535	540	6,600	540
2021-02-24	545	545	540	540	2,500	540
2021-02-22	534	539	534	539	1,400	539
2021-02-19	533	534	528	534	1,300	534
2021-02-18	536	543	535	535	4,000	535
2021-02-17	540	540	535	536	1,600	536
2021-02-16	534	542	534	540	7,500	540
2021-02-15	536	543	532	535	9,800	535
2021-02-12	532	534	527	527	5,900	527
2021-02-10	526	535	526	532	1,500	532
2021-02-09	529	529	520	526	2,900	526
2021-02-08	535	536	512	529	15,900	529
2021-02-05	544	544	542	542	2,700	542
2021-02-04	556	556	543	547	5,700	547
2021-02-03	558	558	542	549	21,300	549
2021-02-02	543	565	536	558	75,600	558
2021-02-01	535	613	535	608	57,000	608
2021-01-29	539	541	514	530	11,000	530
2021-01-28	529	533	525	533	1,500	533
2021-01-27	530	536	530	534	3,300	534
2021-01-26	538	544	536	540	3,600	540
2021-01-25	546	546	536	545	10,600	545
2021-01-22	529	541	528	531	6,400	531
2021-01-21	525	531	520	531	3,300	531
2021-01-20	518	525	518	521	2,400	521
2021-01-19	522	525	519	521	5,900	521
2021-01-18	514	516	509	513	6,900	513
2021-01-15	513	513	510	512	600	512
2021-01-14	515	520	508	511	8,100	511
2021-01-13	514	525	514	516	4,400	516
2021-01-12	510	514	510	510	3,300	510
2021-01-08	511	511	505	510	2,800	510
2021-01-07	511	511	505	505	1,300	505
2021-01-06	507	513	506	507	2,300	507
2021-01-05	506	506	501	506	2,500	506
2021-01-04	503	507	498	502	3,200	502

分割・併合履歴： [2005-03-28]1株→3株 [1996-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7461 (株)キムラ の時系列データ [2021年度]

7461 (株)キムラの時系列データ [2021年度]