7908 KIMOTO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 292 | 294 | 287 | 289 | 324,900 | 289 |
| 2024-12-02 | 299 | 299 | 288 | 288 | 460,200 | 288 |
| 2024-11-29 | 287 | 300 | 287 | 300 | 602,800 | 300 |
| 2024-11-28 | 284 | 290 | 284 | 288 | 446,600 | 288 |
| 2024-11-27 | 296 | 297 | 284 | 286 | 738,000 | 286 |
| 2024-11-26 | 301 | 303 | 293 | 297 | 365,400 | 297 |
| 2024-11-25 | 299 | 301 | 292 | 298 | 703,100 | 298 |
| 2024-11-22 | 301 | 305 | 296 | 299 | 509,900 | 299 |
| 2024-11-21 | 297 | 302 | 296 | 298 | 378,700 | 298 |
| 2024-11-20 | 301 | 305 | 297 | 297 | 381,500 | 297 |
| 2024-11-19 | 303 | 314 | 296 | 297 | 611,600 | 297 |
| 2024-11-18 | 300 | 307 | 293 | 301 | 667,100 | 301 |
| 2024-11-15 | 297 | 301 | 291 | 301 | 661,900 | 301 |
| 2024-11-14 | 309 | 311 | 298 | 298 | 574,000 | 298 |
| 2024-11-13 | 303 | 309 | 301 | 309 | 549,800 | 309 |
| 2024-11-12 | 315 | 318 | 297 | 305 | 1,162,200 | 305 |
| 2024-11-11 | 313 | 320 | 310 | 320 | 923,500 | 320 |
| 2024-11-08 | 330 | 336 | 314 | 320 | 1,467,400 | 320 |
| 2024-11-07 | 329 | 335 | 322 | 332 | 1,468,900 | 332 |
| 2024-11-06 | 328 | 335 | 315 | 324 | 2,167,300 | 324 |
| 2024-11-05 | 323 | 341 | 318 | 323 | 3,986,400 | 323 |
| 2024-11-01 | 310 | 319 | 300 | 311 | 3,891,800 | 311 |
| 2024-10-31 | 301 | 310 | 288 | 302 | 5,112,100 | 302 |
| 2024-10-30 | 252 | 324 | 241 | 298 | 17,802,400 | 298 |
| 2024-10-29 | 239 | 252 | 236 | 244 | 1,303,700 | 244 |
| 2024-10-28 | 233 | 242 | 232 | 239 | 436,300 | 239 |
| 2024-10-25 | 238 | 238 | 230 | 232 | 287,400 | 232 |
| 2024-10-24 | 238 | 240 | 234 | 238 | 253,200 | 238 |
| 2024-10-23 | 242 | 242 | 238 | 239 | 181,200 | 239 |
| 2024-10-22 | 246 | 247 | 242 | 242 | 186,700 | 242 |
| 2024-10-21 | 252 | 253 | 246 | 248 | 214,300 | 248 |
| 2024-10-18 | 251 | 255 | 250 | 251 | 139,700 | 251 |
| 2024-10-17 | 251 | 257 | 250 | 252 | 160,800 | 252 |
| 2024-10-16 | 245 | 253 | 244 | 250 | 230,200 | 250 |
| 2024-10-15 | 245 | 247 | 243 | 246 | 165,300 | 246 |
| 2024-10-11 | 244 | 246 | 242 | 245 | 89,100 | 245 |
| 2024-10-10 | 246 | 246 | 242 | 243 | 89,000 | 243 |
| 2024-10-09 | 250 | 250 | 244 | 247 | 123,200 | 247 |
| 2024-10-08 | 252 | 252 | 246 | 249 | 128,600 | 249 |
| 2024-10-07 | 249 | 253 | 246 | 252 | 178,900 | 252 |
| 2024-10-04 | 252 | 252 | 244 | 245 | 168,600 | 245 |
| 2024-10-03 | 255 | 256 | 249 | 252 | 278,100 | 252 |
| 2024-10-02 | 238 | 258 | 238 | 250 | 516,700 | 250 |
| 2024-10-01 | 237 | 243 | 234 | 240 | 154,800 | 240 |
| 2024-09-30 | 235 | 240 | 233 | 233 | 167,200 | 233 |
| 2024-09-27 | 233 | 244 | 233 | 243 | 303,500 | 243 |
| 2024-09-26 | 234 | 238 | 230 | 237 | 204,200 | 237 |
| 2024-09-25 | 234 | 235 | 232 | 232 | 141,900 | 232 |
| 2024-09-24 | 242 | 242 | 233 | 233 | 283,600 | 233 |
| 2024-09-20 | 243 | 248 | 237 | 239 | 197,600 | 239 |
| 2024-09-19 | 236 | 238 | 234 | 236 | 116,500 | 236 |
| 2024-09-18 | 237 | 240 | 230 | 233 | 127,800 | 233 |
| 2024-09-17 | 238 | 238 | 231 | 234 | 221,300 | 234 |
| 2024-09-13 | 241 | 241 | 234 | 235 | 209,200 | 235 |
| 2024-09-12 | 245 | 245 | 240 | 244 | 103,800 | 244 |
| 2024-09-11 | 242 | 244 | 238 | 242 | 131,200 | 242 |
| 2024-09-10 | 239 | 244 | 238 | 242 | 114,300 | 242 |
| 2024-09-09 | 236 | 239 | 231 | 239 | 215,200 | 239 |
| 2024-09-06 | 250 | 250 | 240 | 244 | 168,800 | 244 |
| 2024-09-05 | 241 | 251 | 240 | 246 | 169,600 | 246 |
| 2024-09-04 | 247 | 248 | 238 | 244 | 476,200 | 244 |
| 2024-09-03 | 254 | 258 | 254 | 254 | 92,300 | 254 |
| 2024-09-02 | 256 | 261 | 253 | 256 | 201,500 | 256 |
| 2024-08-30 | 253 | 254 | 249 | 252 | 178,400 | 252 |
| 2024-08-29 | 252 | 258 | 252 | 255 | 183,800 | 255 |
| 2024-08-28 | 256 | 257 | 252 | 253 | 143,900 | 253 |
| 2024-08-27 | 260 | 260 | 256 | 258 | 107,400 | 258 |
| 2024-08-26 | 258 | 266 | 253 | 259 | 466,700 | 259 |
| 2024-08-23 | 261 | 262 | 255 | 258 | 177,100 | 258 |
| 2024-08-22 | 260 | 268 | 256 | 264 | 360,600 | 264 |
| 2024-08-21 | 250 | 260 | 247 | 258 | 336,500 | 258 |
| 2024-08-20 | 265 | 273 | 252 | 253 | 896,800 | 253 |
| 2024-08-19 | 249 | 267 | 246 | 261 | 1,299,600 | 261 |
| 2024-08-16 | 233 | 241 | 228 | 241 | 472,000 | 241 |
| 2024-08-15 | 214 | 227 | 214 | 227 | 265,900 | 227 |
| 2024-08-14 | 208 | 215 | 202 | 215 | 501,100 | 215 |
| 2024-08-13 | 211 | 214 | 205 | 206 | 390,100 | 206 |
| 2024-08-09 | 224 | 224 | 202 | 208 | 631,300 | 208 |
| 2024-08-08 | 222 | 230 | 216 | 217 | 418,600 | 217 |
| 2024-08-07 | 227 | 243 | 227 | 228 | 464,900 | 228 |
| 2024-08-06 | 226 | 237 | 222 | 235 | 609,400 | 235 |
| 2024-08-05 | 226 | 235 | 173 | 193 | 1,062,700 | 193 |
| 2024-08-02 | 231 | 245 | 229 | 245 | 872,500 | 245 |
| 2024-08-01 | 260 | 276 | 249 | 253 | 2,341,200 | 253 |
| 2024-07-31 | 240 | 258 | 231 | 254 | 3,599,200 | 254 |
| 2024-07-30 | 220 | 222 | 211 | 211 | 540,100 | 211 |
| 2024-07-29 | 217 | 224 | 217 | 223 | 246,400 | 223 |
| 2024-07-26 | 214 | 215 | 212 | 214 | 70,000 | 214 |
| 2024-07-25 | 214 | 214 | 211 | 211 | 119,000 | 211 |
| 2024-07-24 | 215 | 218 | 211 | 215 | 149,500 | 215 |
| 2024-07-23 | 215 | 217 | 214 | 215 | 111,300 | 215 |
| 2024-07-22 | 217 | 217 | 214 | 217 | 56,900 | 217 |
| 2024-07-19 | 217 | 218 | 216 | 217 | 56,600 | 217 |
| 2024-07-18 | 217 | 220 | 216 | 218 | 56,200 | 218 |
| 2024-07-17 | 218 | 220 | 217 | 218 | 112,100 | 218 |
| 2024-07-16 | 214 | 220 | 214 | 218 | 127,500 | 218 |
| 2024-07-12 | 213 | 216 | 213 | 213 | 105,700 | 213 |
| 2024-07-11 | 215 | 216 | 213 | 214 | 92,500 | 214 |
| 2024-07-10 | 217 | 219 | 213 | 214 | 111,600 | 214 |
| 2024-07-09 | 220 | 221 | 217 | 218 | 47,800 | 218 |
| 2024-07-08 | 221 | 223 | 220 | 220 | 79,800 | 220 |
| 2024-07-05 | 222 | 222 | 219 | 219 | 42,300 | 219 |
| 2024-07-04 | 221 | 223 | 219 | 222 | 43,500 | 222 |
| 2024-07-03 | 223 | 225 | 221 | 221 | 96,600 | 221 |
| 2024-07-02 | 222 | 225 | 222 | 223 | 81,000 | 223 |
| 2024-07-01 | 223 | 225 | 222 | 225 | 81,500 | 225 |
| 2024-06-28 | 224 | 224 | 221 | 223 | 78,500 | 223 |
| 2024-06-27 | 223 | 226 | 223 | 223 | 123,500 | 223 |
| 2024-06-26 | 223 | 225 | 222 | 223 | 102,600 | 223 |
| 2024-06-25 | 219 | 223 | 219 | 222 | 80,900 | 222 |
| 2024-06-24 | 221 | 221 | 217 | 218 | 47,500 | 218 |
| 2024-06-21 | 218 | 222 | 218 | 219 | 76,400 | 219 |
| 2024-06-20 | 219 | 219 | 216 | 219 | 44,800 | 219 |
| 2024-06-19 | 219 | 219 | 217 | 219 | 50,400 | 219 |
| 2024-06-18 | 216 | 219 | 216 | 219 | 55,600 | 219 |
| 2024-06-17 | 217 | 218 | 214 | 215 | 206,400 | 215 |
| 2024-06-14 | 212 | 217 | 211 | 217 | 98,600 | 217 |
| 2024-06-13 | 216 | 216 | 212 | 212 | 77,100 | 212 |
| 2024-06-12 | 214 | 216 | 214 | 215 | 19,800 | 215 |
| 2024-06-11 | 214 | 216 | 214 | 214 | 73,200 | 214 |
| 2024-06-10 | 213 | 215 | 212 | 213 | 38,700 | 213 |
| 2024-06-07 | 212 | 214 | 212 | 213 | 40,200 | 213 |
| 2024-06-06 | 212 | 214 | 212 | 212 | 47,200 | 212 |
| 2024-06-05 | 215 | 215 | 212 | 212 | 60,300 | 212 |
| 2024-06-04 | 214 | 214 | 212 | 212 | 44,700 | 212 |
| 2024-06-03 | 212 | 215 | 212 | 213 | 49,100 | 213 |
| 2024-05-31 | 211 | 213 | 210 | 211 | 66,700 | 211 |
| 2024-05-30 | 210 | 212 | 209 | 210 | 134,800 | 210 |
| 2024-05-29 | 213 | 214 | 211 | 211 | 67,300 | 211 |
| 2024-05-28 | 210 | 215 | 209 | 213 | 131,400 | 213 |
| 2024-05-27 | 210 | 211 | 209 | 209 | 51,300 | 209 |
| 2024-05-24 | 210 | 212 | 209 | 210 | 27,800 | 210 |
| 2024-05-23 | 215 | 215 | 210 | 210 | 71,000 | 210 |
| 2024-05-22 | 211 | 213 | 210 | 212 | 34,400 | 212 |
| 2024-05-21 | 215 | 215 | 210 | 211 | 48,500 | 211 |
| 2024-05-20 | 210 | 214 | 210 | 214 | 55,900 | 214 |
| 2024-05-17 | 208 | 213 | 207 | 210 | 87,400 | 210 |
| 2024-05-16 | 211 | 212 | 208 | 208 | 45,600 | 208 |
| 2024-05-15 | 214 | 214 | 211 | 211 | 70,800 | 211 |
| 2024-05-14 | 212 | 214 | 211 | 213 | 49,900 | 213 |
| 2024-05-13 | 209 | 212 | 208 | 210 | 92,400 | 210 |
| 2024-05-10 | 210 | 210 | 208 | 209 | 71,100 | 209 |
| 2024-05-09 | 212 | 212 | 209 | 210 | 28,700 | 210 |
| 2024-05-08 | 210 | 212 | 210 | 210 | 119,900 | 210 |
| 2024-05-07 | 215 | 216 | 211 | 211 | 175,000 | 211 |
| 2024-05-02 | 217 | 219 | 214 | 214 | 171,000 | 214 |
| 2024-05-01 | 228 | 228 | 214 | 216 | 1,185,000 | 216 |
| 2024-04-30 | 208 | 212 | 208 | 212 | 151,800 | 212 |
| 2024-04-26 | 213 | 216 | 208 | 208 | 344,900 | 208 |
| 2024-04-25 | 213 | 214 | 210 | 214 | 72,400 | 214 |
| 2024-04-24 | 214 | 215 | 212 | 212 | 35,700 | 212 |
| 2024-04-23 | 210 | 214 | 209 | 213 | 57,300 | 213 |
| 2024-04-22 | 207 | 210 | 206 | 208 | 62,600 | 208 |
| 2024-04-19 | 207 | 208 | 204 | 205 | 102,900 | 205 |
| 2024-04-18 | 210 | 212 | 208 | 209 | 76,800 | 209 |
| 2024-04-17 | 213 | 213 | 207 | 211 | 104,000 | 211 |
| 2024-04-16 | 219 | 219 | 212 | 213 | 128,200 | 213 |
| 2024-04-15 | 222 | 222 | 219 | 221 | 69,300 | 221 |
| 2024-04-12 | 221 | 223 | 220 | 222 | 43,100 | 222 |
| 2024-04-11 | 221 | 222 | 219 | 220 | 41,200 | 220 |
| 2024-04-10 | 222 | 223 | 218 | 220 | 92,100 | 220 |
| 2024-04-09 | 220 | 221 | 219 | 221 | 29,800 | 221 |
| 2024-04-08 | 221 | 223 | 219 | 220 | 32,300 | 220 |
| 2024-04-05 | 222 | 222 | 218 | 220 | 42,700 | 220 |
| 2024-04-04 | 225 | 225 | 221 | 223 | 47,900 | 223 |
| 2024-04-03 | 218 | 224 | 218 | 222 | 58,500 | 222 |
| 2024-04-02 | 228 | 228 | 220 | 222 | 95,200 | 222 |
| 2024-04-01 | 233 | 233 | 227 | 227 | 53,400 | 227 |
| 2024-03-29 | 233 | 233 | 228 | 232 | 49,400 | 232 |
| 2024-03-28 | 229 | 231 | 227 | 227 | 75,400 | 227 |
| 2024-03-27 | 230 | 231 | 228 | 231 | 75,200 | 231 |
| 2024-03-26 | 230 | 230 | 227 | 229 | 43,000 | 229 |
| 2024-03-25 | 233 | 235 | 229 | 229 | 83,600 | 229 |
| 2024-03-22 | 233 | 234 | 231 | 233 | 96,000 | 233 |
| 2024-03-21 | 231 | 237 | 230 | 233 | 177,200 | 233 |
| 2024-03-19 | 225 | 231 | 224 | 228 | 123,700 | 228 |
| 2024-03-18 | 224 | 226 | 222 | 222 | 93,300 | 222 |
| 2024-03-15 | 226 | 226 | 223 | 224 | 82,900 | 224 |
| 2024-03-14 | 226 | 226 | 222 | 226 | 76,900 | 226 |
| 2024-03-13 | 227 | 229 | 224 | 226 | 103,100 | 226 |
| 2024-03-12 | 223 | 227 | 220 | 226 | 71,900 | 226 |
| 2024-03-11 | 227 | 229 | 221 | 223 | 117,000 | 223 |
| 2024-03-08 | 223 | 233 | 223 | 232 | 245,900 | 232 |
| 2024-03-07 | 227 | 232 | 224 | 226 | 328,400 | 226 |
| 2024-03-06 | 217 | 226 | 216 | 226 | 139,500 | 226 |
| 2024-03-05 | 219 | 219 | 216 | 216 | 54,800 | 216 |
| 2024-03-04 | 223 | 223 | 217 | 219 | 86,500 | 219 |
| 2024-03-01 | 223 | 226 | 221 | 221 | 213,800 | 221 |
| 2024-02-29 | 212 | 223 | 212 | 223 | 334,000 | 223 |
| 2024-02-28 | 211 | 216 | 210 | 213 | 153,700 | 213 |
| 2024-02-27 | 211 | 211 | 209 | 211 | 81,400 | 211 |
| 2024-02-26 | 212 | 215 | 207 | 209 | 135,600 | 209 |
| 2024-02-22 | 207 | 208 | 203 | 207 | 105,100 | 207 |
| 2024-02-21 | 208 | 208 | 206 | 207 | 36,600 | 207 |
| 2024-02-20 | 209 | 210 | 208 | 208 | 51,700 | 208 |
| 2024-02-19 | 207 | 209 | 206 | 207 | 56,000 | 207 |
| 2024-02-16 | 204 | 208 | 204 | 208 | 63,100 | 208 |
| 2024-02-15 | 206 | 207 | 203 | 203 | 93,100 | 203 |
| 2024-02-14 | 210 | 210 | 204 | 206 | 103,100 | 206 |
| 2024-02-13 | 208 | 210 | 208 | 210 | 64,300 | 210 |
| 2024-02-09 | 207 | 209 | 207 | 207 | 114,000 | 207 |
| 2024-02-08 | 211 | 211 | 206 | 210 | 136,000 | 210 |
| 2024-02-07 | 211 | 212 | 208 | 211 | 83,700 | 211 |
| 2024-02-06 | 213 | 214 | 212 | 212 | 49,200 | 212 |
| 2024-02-05 | 213 | 214 | 210 | 213 | 101,400 | 213 |
| 2024-02-02 | 211 | 214 | 211 | 212 | 69,800 | 212 |
| 2024-02-01 | 215 | 216 | 209 | 211 | 347,500 | 211 |
| 2024-01-31 | 218 | 222 | 213 | 216 | 236,800 | 216 |
| 2024-01-30 | 227 | 227 | 218 | 218 | 732,800 | 218 |
| 2024-01-29 | 227 | 234 | 227 | 230 | 314,700 | 230 |
| 2024-01-26 | 227 | 233 | 225 | 225 | 174,700 | 225 |
| 2024-01-25 | 227 | 228 | 225 | 225 | 75,000 | 225 |
| 2024-01-24 | 225 | 227 | 223 | 225 | 109,200 | 225 |
| 2024-01-23 | 227 | 228 | 222 | 224 | 126,200 | 224 |
| 2024-01-22 | 224 | 231 | 223 | 227 | 184,100 | 227 |
| 2024-01-19 | 221 | 227 | 221 | 225 | 156,300 | 225 |
| 2024-01-18 | 218 | 224 | 218 | 222 | 163,700 | 222 |
| 2024-01-17 | 225 | 228 | 219 | 220 | 228,800 | 220 |
| 2024-01-16 | 223 | 227 | 221 | 227 | 200,200 | 227 |
| 2024-01-15 | 229 | 230 | 220 | 223 | 261,100 | 223 |
| 2024-01-12 | 225 | 225 | 220 | 223 | 198,500 | 223 |
| 2024-01-11 | 222 | 232 | 219 | 226 | 436,800 | 226 |
| 2024-01-10 | 214 | 228 | 213 | 222 | 622,500 | 222 |
| 2024-01-09 | 212 | 215 | 209 | 215 | 168,800 | 215 |
| 2024-01-05 | 212 | 212 | 206 | 207 | 267,300 | 207 |
| 2024-01-04 | 194 | 217 | 193 | 213 | 1,241,600 | 213 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2006-09-26]1株→2株
