7908 KIMOTO の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2722222321922374,400223
2022-06-2421822021721978,800219
2022-06-23217219216217104,400217
2022-06-22224225217218204,900218
2022-06-21219225219223127,800223
2022-06-2022422521721794,100217
2022-06-1722122622022295,200222
2022-06-1622523122522799,600227
2022-06-15229229223223199,200223
2022-06-14222230222229114,300229
2022-06-13227229224227121,100227
2022-06-1023623623123195,000231
2022-06-0923623723423682,100236
2022-06-08238240234236174,300236
2022-06-07243243236238138,200238
2022-06-06238247237241275,700241
2022-06-03236238234238137,500238
2022-06-0223523523223590,100235
2022-06-0123323523323552,600235
2022-05-31233236232234105,300234
2022-05-30226234226234220,600234
2022-05-2722722822322655,500226
2022-05-2623023022522563,100225
2022-05-2522822922622981,200229
2022-05-24233234226228148,700228
2022-05-23230234228232236,100232
2022-05-20223227222227120,900227
2022-05-19222225217223118,200223
2022-05-18227227222224140,300224
2022-05-17225228222226231,400226
2022-05-16225234217223467,100223
2022-05-13210217208217130,200217
2022-05-1221221220721066,300210
2022-05-1121021321021036,900210
2022-05-1021421420821164,800211
2022-05-0921521521221269,200212
2022-05-0621421521121285,100212
2022-05-0221621621121474,300214
2022-04-28205212204212116,000212
2022-04-27204206199205233,100205
2022-04-26213214207208115,600208
2022-04-25210214205211265,300211
2022-04-22216218214218187,100218
2022-04-2121821821521880,100218
2022-04-2021721821621779,000217
2022-04-19214216211216118,300216
2022-04-1821121420821292,300212
2022-04-1521321320921097,700210
2022-04-1421621621121344,200213
2022-04-1321021320921356,900213
2022-04-1221721720921158,900211
2022-04-1121421821221775,000217
2022-04-0820921220821243,800212
2022-04-0721121220620772,400207
2022-04-0621621621221354,200213
2022-04-0521921921521567,800215
2022-04-0421421921421746,800217
2022-04-0121621821421749,200217
2022-03-3121621921621748,900217
2022-03-3021721921621856,400218
2022-03-2921622221422287,900222
2022-03-2821822021721942,000219
2022-03-2522122121821978,000219
2022-03-2421822021622093,400220
2022-03-2321821921621984,500219
2022-03-2222022021521681,500216
2022-03-18216219215217110,700217
2022-03-17217218211216122,700216
2022-03-1621621621321680,500216
2022-03-1521221521221598,200215
2022-03-1420921320921182,200211
2022-03-1120721020520882,500208
2022-03-10202209202208111,600208
2022-03-09195202195197180,900197
2022-03-08202207195197358,300197
2022-03-07207210204207134,000207
2022-03-0421421421021171,200211
2022-03-0321321621121267,600212
2022-03-0221521621221461,700214
2022-03-0121621721321559,500215
2022-02-2821121521121595,100215
2022-02-25211211207211144,700211
2022-02-2420721220721179,000211
2022-02-22214214208209100,500209
2022-02-2121221321021141,300211
2022-02-1820821320821251,200212
2022-02-1721121220921145,700211
2022-02-1620921120721139,200211
2022-02-1521021220620791,200207
2022-02-1421321321021099,900210
2022-02-1021621721421545,900215
2022-02-0921321621221662,200216
2022-02-0821321421221344,900213
2022-02-0721221421221248,200212
2022-02-0421421621121594,300215
2022-02-0321721721421499,900214
2022-02-02211217211217158,000217
2022-02-0121321420921058,900210
2022-01-31205213205212100,100212
2022-01-28201206199206254,600206
2022-01-27212213200201596,200201
2022-01-26218220213215550,800215
2022-01-25234236230232317,000232
2022-01-24223228220226139,000226
2022-01-21214222211220197,200220
2022-01-20212216207212152,800212
2022-01-19216219213214133,600214
2022-01-18226226217220118,900220
2022-01-17226228224225100,400225
2022-01-1422922922422576,500225
2022-01-1322922922622863,800228
2022-01-1222722922522943,900229
2022-01-1122522522022565,300225
2022-01-0722622822322491,000224
2022-01-06228229225225115,800225
2022-01-05230232228230162,800230
2022-01-0422622922522972,300229

分割・併合履歴 : [2014-03-27]1株→2株 [2006-09-26]1株→2株