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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
