7461 (株)キムラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	555	561	553	558	4,500	558
2023-12-28	553	555	553	555	800	555
2023-12-27	551	554	551	553	1,300	553
2023-12-26	556	556	553	553	800	553
2023-12-25	562	563	562	563	12,600	563
2023-12-22	564	565	558	558	4,300	558
2023-12-21	560	564	559	564	3,100	564
2023-12-20	558	558	553	554	2,400	554
2023-12-19	550	554	550	554	2,600	554
2023-12-18	544	551	544	546	1,900	546
2023-12-15	545	545	544	544	400	544
2023-12-14	550	555	545	555	6,600	555
2023-12-13	553	556	553	556	2,900	556
2023-12-12	553	555	550	552	1,800	552
2023-12-11	553	554	553	553	300	553
2023-12-08	553	553	550	550	600	550
2023-12-07	555	555	555	555	100	555
2023-12-06	552	555	550	555	700	555
2023-12-05	-	-	-	552	-	552
2023-12-04	553	554	552	552	2,000	552
2023-12-01	554	554	554	554	1,300	554
2023-11-30	550	550	550	550	1,100	550
2023-11-29	552	555	550	550	300	550
2023-11-28	551	552	551	552	300	552
2023-11-27	555	555	552	555	5,700	555
2023-11-24	553	555	553	555	1,100	555
2023-11-22	543	549	543	549	700	549
2023-11-21	545	545	542	543	300	543
2023-11-20	545	545	545	545	200	545
2023-11-17	542	544	538	544	400	544
2023-11-16	541	541	536	538	1,500	538
2023-11-15	550	550	545	549	700	549
2023-11-14	555	556	550	550	5,100	550
2023-11-13	552	555	549	551	3,100	551
2023-11-10	550	552	550	550	400	550
2023-11-09	550	551	550	550	500	550
2023-11-08	551	551	550	550	4,200	550
2023-11-07	553	553	553	553	100	553
2023-11-06	553	553	550	551	1,800	551
2023-11-02	555	555	553	553	500	553
2023-11-01	559	559	555	555	1,900	555
2023-10-31	550	558	550	558	3,500	558
2023-10-30	549	550	548	550	600	550
2023-10-27	-	-	-	550	-	550
2023-10-26	550	550	550	550	200	550
2023-10-25	565	565	556	556	4,800	556
2023-10-24	559	559	555	557	1,100	557
2023-10-23	556	560	556	559	1,800	559
2023-10-20	555	555	550	550	2,400	550
2023-10-19	553	553	553	553	600	553
2023-10-18	550	550	550	550	200	550
2023-10-17	-	-	-	547	-	547
2023-10-16	545	550	545	547	6,300	547
2023-10-13	555	561	555	561	800	561
2023-10-12	556	556	554	554	300	554
2023-10-11	559	560	551	556	2,700	556
2023-10-10	546	556	546	556	1,000	556
2023-10-06	542	542	542	542	100	542
2023-10-05	544	544	540	544	1,600	544
2023-10-04	540	540	533	534	2,700	534
2023-10-03	555	555	542	542	3,100	542
2023-10-02	566	566	555	560	1,800	560
2023-09-29	563	566	563	566	1,000	566
2023-09-28	562	562	562	562	500	562
2023-09-27	-	-	-	556	-	556
2023-09-26	556	556	556	556	1,000	556
2023-09-25	565	565	557	557	7,000	557
2023-09-22	562	565	556	565	3,100	565
2023-09-21	562	562	562	562	100	562
2023-09-20	561	562	550	562	2,500	562
2023-09-19	561	561	561	561	200	561
2023-09-15	559	562	556	556	2,200	556
2023-09-14	565	565	558	558	4,600	558
2023-09-13	555	565	555	565	3,300	565
2023-09-12	553	557	553	553	700	553
2023-09-11	552	553	550	552	1,600	552
2023-09-08	563	563	551	555	6,700	555
2023-09-07	562	564	562	564	800	564
2023-09-06	556	556	556	556	100	556
2023-09-05	558	558	553	553	1,200	553
2023-09-04	562	566	553	553	2,800	553
2023-09-01	563	563	559	563	1,900	563
2023-08-31	547	558	547	558	6,000	558
2023-08-30	548	548	545	545	1,300	545
2023-08-29	548	548	548	548	100	548
2023-08-28	549	549	549	549	100	549
2023-08-25	549	549	549	549	4,800	549
2023-08-24	549	549	548	549	800	549
2023-08-23	549	549	544	545	400	545
2023-08-22	545	548	545	548	200	548
2023-08-21	543	548	543	548	1,300	548
2023-08-18	544	544	544	544	100	544
2023-08-17	547	547	544	544	2,100	544
2023-08-16	549	549	549	549	100	549
2023-08-15	549	550	549	550	5,700	550
2023-08-14	550	550	548	548	7,400	548
2023-08-10	548	550	548	550	1,700	550
2023-08-09	548	549	547	547	1,700	547
2023-08-08	547	548	546	547	1,500	547
2023-08-07	542	542	542	542	100	542
2023-08-04	543	547	543	547	400	547
2023-08-03	-	-	-	544	-	544
2023-08-02	544	544	544	544	100	544
2023-08-01	550	550	542	546	3,500	546
2023-07-31	547	547	538	544	2,600	544
2023-07-28	540	547	540	547	900	547
2023-07-27	550	550	541	541	2,500	541
2023-07-26	544	549	541	549	3,800	549
2023-07-25	550	550	543	543	24,200	543
2023-07-24	547	547	545	545	4,100	545
2023-07-21	544	545	537	545	3,700	545
2023-07-20	545	545	541	544	3,800	544
2023-07-19	547	548	541	545	7,400	545
2023-07-18	547	549	547	548	3,200	548
2023-07-14	550	550	546	546	34,500	546
2023-07-13	548	549	547	549	6,400	549
2023-07-12	547	549	544	548	6,000	548
2023-07-11	544	547	544	545	4,000	545
2023-07-10	539	545	539	542	3,400	542
2023-07-07	544	544	537	537	5,600	537
2023-07-06	541	544	540	544	4,000	544
2023-07-05	540	541	538	541	2,000	541
2023-07-04	538	538	538	538	3,300	538
2023-07-03	536	538	536	538	3,000	538
2023-06-30	533	536	532	536	2,100	536
2023-06-29	532	535	530	531	1,900	531
2023-06-28	529	533	529	533	1,300	533
2023-06-27	535	536	535	536	200	536
2023-06-26	536	540	536	539	8,200	539
2023-06-23	530	535	529	535	2,500	535
2023-06-22	526	526	526	526	400	526
2023-06-21	528	528	523	525	3,800	525
2023-06-20	526	526	526	526	300	526
2023-06-19	525	527	524	524	400	524
2023-06-16	524	525	523	523	800	523
2023-06-15	525	525	525	525	1,000	525
2023-06-14	528	528	527	527	4,900	527
2023-06-13	526	530	526	530	2,800	530
2023-06-12	527	527	524	526	400	526
2023-06-09	522	526	522	526	500	526
2023-06-08	523	523	522	523	300	523
2023-06-07	523	524	523	523	400	523
2023-06-06	522	522	522	522	800	522
2023-06-05	524	525	522	522	3,500	522
2023-06-02	523	524	523	524	3,100	524
2023-06-01	525	525	525	525	1,500	525
2023-05-31	526	526	523	526	1,500	526
2023-05-30	526	526	526	526	800	526
2023-05-29	523	525	523	525	500	525
2023-05-26	524	524	522	522	300	522
2023-05-25	526	526	521	521	4,500	521
2023-05-24	522	527	522	527	1,300	527
2023-05-23	525	525	521	522	1,300	522
2023-05-22	526	526	520	524	2,100	524
2023-05-19	527	527	523	525	400	525
2023-05-18	527	527	523	523	700	523
2023-05-17	525	529	525	528	1,200	528
2023-05-16	527	527	524	527	600	527
2023-05-15	531	531	524	524	6,700	524
2023-05-12	524	530	524	530	1,100	530
2023-05-11	522	528	522	524	1,200	524
2023-05-10	524	524	520	521	500	521
2023-05-09	523	529	520	520	7,700	520
2023-05-08	521	523	521	522	1,300	522
2023-05-02	519	520	517	520	1,300	520
2023-05-01	530	530	520	524	2,400	524
2023-04-28	521	525	519	525	2,700	525
2023-04-27	516	516	515	516	2,100	516
2023-04-26	521	522	516	516	5,000	516
2023-04-25	534	534	520	520	14,700	520
2023-04-24	519	525	519	525	2,700	525
2023-04-21	520	521	519	521	3,800	521
2023-04-20	520	523	520	520	1,800	520
2023-04-19	520	520	519	520	300	520
2023-04-18	521	521	519	520	3,000	520
2023-04-17	520	520	520	520	100	520
2023-04-14	525	525	520	521	5,400	521
2023-04-13	521	523	520	523	1,900	523
2023-04-12	521	521	520	520	1,400	520
2023-04-11	523	523	520	520	3,200	520
2023-04-10	523	524	520	520	1,900	520
2023-04-07	519	523	519	523	700	523
2023-04-06	520	520	514	519	1,700	519
2023-04-05	520	520	519	519	1,000	519
2023-04-04	526	526	520	520	800	520
2023-04-03	520	526	516	526	4,600	526
2023-03-31	514	517	500	517	14,400	517
2023-03-30	505	511	505	510	3,300	510
2023-03-29	530	530	510	522	8,500	522
2023-03-28	532	532	529	531	1,400	531
2023-03-27	537	537	537	537	4,300	537
2023-03-24	531	535	530	535	2,400	535
2023-03-23	528	530	526	530	700	530
2023-03-22	536	536	525	525	4,100	525
2023-03-20	537	537	525	530	1,900	530
2023-03-17	532	536	532	536	1,100	536
2023-03-16	532	537	532	532	700	532
2023-03-15	530	540	530	540	600	540
2023-03-14	541	541	527	527	13,700	527
2023-03-13	538	541	537	541	2,700	541
2023-03-10	540	540	538	538	1,200	538
2023-03-09	539	540	538	540	3,900	540
2023-03-08	539	540	538	539	1,200	539
2023-03-07	540	540	538	538	1,600	538
2023-03-06	541	542	539	539	2,000	539
2023-03-03	541	541	539	539	1,800	539
2023-03-02	540	541	540	541	700	541
2023-03-01	540	545	540	545	6,900	545
2023-02-28	542	542	539	541	2,700	541
2023-02-27	543	543	540	540	5,600	540
2023-02-24	541	542	537	542	5,000	542
2023-02-22	541	541	540	540	2,800	540
2023-02-21	542	542	541	541	200	541
2023-02-20	543	543	539	540	3,900	540
2023-02-17	540	541	540	541	1,500	541
2023-02-16	541	542	541	541	500	541
2023-02-15	541	544	540	544	1,400	544
2023-02-14	546	546	541	541	5,900	541
2023-02-13	542	544	542	544	3,000	544
2023-02-10	540	542	540	541	1,000	541
2023-02-09	540	540	538	539	1,800	539
2023-02-08	543	543	540	540	2,800	540
2023-02-07	545	547	543	544	2,000	544
2023-02-06	550	551	545	545	20,300	545
2023-02-03	545	546	544	544	4,200	544
2023-02-02	544	547	544	546	7,400	546
2023-02-01	542	544	542	543	5,800	543
2023-01-31	540	542	539	541	7,400	541
2023-01-30	539	540	538	539	4,100	539
2023-01-27	539	539	537	538	1,900	538
2023-01-26	538	539	536	539	1,400	539
2023-01-25	539	539	537	538	6,400	538
2023-01-24	539	539	536	538	3,000	538
2023-01-23	533	540	532	539	19,700	539
2023-01-20	533	534	532	532	4,800	532
2023-01-19	534	534	533	534	4,000	534
2023-01-18	534	535	533	534	6,900	534
2023-01-17	532	536	531	534	31,900	534
2023-01-16	573	575	554	554	14,600	554
2023-01-13	597	597	587	593	500	593
2023-01-12	591	597	591	597	200	597
2023-01-11	600	600	591	599	1,700	599
2023-01-10	600	600	599	600	2,100	600
2023-01-06	-	-	-	596	-	596
2023-01-05	600	600	590	596	1,600	596
2023-01-04	606	606	601	602	1,400	602

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 [2023年度]

7461 (株)キムラの時系列データ [2023年度]