7908 KIMOTO の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-03191195190191207,800191
2020-12-02192195188190273,400190
2020-12-01184190183190302,900190
2020-11-3018318318018289,200182
2020-11-27183183181183129,200183
2020-11-2618118318118354,900183
2020-11-2518218318118278,100182
2020-11-24184184181181160,100181
2020-11-2018118318018370,900183
2020-11-1918118218018141,200181
2020-11-1818218218018194,200181
2020-11-17183183180182165,800182
2020-11-1618018318018391,300183
2020-11-13181181179179154,100179
2020-11-12183184179181244,700181
2020-11-11185186179183214,300183
2020-11-10184185178184270,300184
2020-11-09182185179184296,600184
2020-11-0617717717317768,500177
2020-11-0517417717117672,200176
2020-11-04168172164172140,500172
2020-11-0216416916416763,800167
2020-10-3016916916416740,600167
2020-10-2916416816416822,600168
2020-10-2816616716416744,700167
2020-10-2716516816316832,800168
2020-10-2616816916516593,600165
2020-10-2316516716216754,400167
2020-10-2216316516216535,400165
2020-10-2116416416016378,300163
2020-10-2016616616216378,200163
2020-10-1916616816416636,600166
2020-10-1616916916416537,200165
2020-10-15169169165166102,800166
2020-10-1416716916616941,200169
2020-10-13164170162169116,000169
2020-10-1216516516116360,000163
2020-10-0916716716416623,700166
2020-10-0816616716416758,200167
2020-10-0716516616416612,200166
2020-10-0616716716416628,400166
2020-10-0516516716516727,900167
2020-10-0216816816116396,300163
2020-09-3017217316916953,900169
2020-09-29168173167171115,200171
2020-09-28165169164169113,300169
2020-09-25167167160163255,200163
2020-09-2416816816516750,900167
2020-09-2316516816316856,300168
2020-09-18165166163166106,800166
2020-09-17169169163164102,400164
2020-09-1616816916616836,400168
2020-09-1516716816516765,100167
2020-09-1416816816516763,100167
2020-09-11169169165168108,300168
2020-09-1016616616316552,900165
2020-09-0916016416016276,900162
2020-09-0816316416016342,700163
2020-09-0715916415716056,700160
2020-09-0415916015715833,600158
2020-09-03158164155159172,500159
2020-09-0215615715415736,500157
2020-09-0115715715415564,400155
2020-08-3115415715415650,100156
2020-08-28158159154154126,200154
2020-08-2715715915415862,800158
2020-08-2615615715515637,300156
2020-08-2515515615415637,700156
2020-08-2415415515315445,200154
2020-08-2115615615515517,400155
2020-08-2015515715315540,900155
2020-08-1915515615415545,500155
2020-08-18152156152155111,200155
2020-08-17157158152152139,700152
2020-08-14156160155157118,000157
2020-08-1315815915715866,200158
2020-08-1215615715415781,200157
2020-08-1115315615115671,700156
2020-08-0715315315015130,900151
2020-08-06153154151151108,000151
2020-08-05155155149152285,900152
2020-08-04159160155156170,400156
2020-08-03152160150159566,000159
2020-07-31175186169182278,300182
2020-07-3017417717117569,600175
2020-07-2917617717117399,200173
2020-07-2818218217417885,600178
2020-07-27180180174180138,400180
2020-07-22174181173180160,200180
2020-07-2117417717217476,600174
2020-07-20176179171174163,400174
2020-07-17181184175176186,700176
2020-07-16178181171180187,700180
2020-07-15185185174176436,700176
2020-07-14182185176182342,400182
2020-07-13172183169179514,800179
2020-07-10161173161166341,700166
2020-07-09166172160162344,500162
2020-07-081721921651661,521,500166
2020-07-07166176163170546,900170
2020-07-06157170156164167,300164
2020-07-0315515615315625,800156
2020-07-0215415515315330,700153
2020-07-0115615715315388,400153
2020-06-30154158151155108,600155
2020-06-2915115415115222,600152
2020-06-2615315415215433,900154
2020-06-2515515515215251,200152
2020-06-24157161154155118,500155
2020-06-2315415715315637,600156
2020-06-2215415515315426,000154
2020-06-1915315515315436,300154
2020-06-1815515515315330,400153
2020-06-1715515515315443,700154
2020-06-1615515515315481,900154
2020-06-1515415515415465,200154
2020-06-12153160152154130,700154
2020-06-1116416415916272,100162
2020-06-10158164156164167,200164
2020-06-0916116115615857,200158
2020-06-08159161157160125,800160
2020-06-0515915915615834,100158
2020-06-0416116115715878,400158
2020-06-0315715815615890,800158
2020-06-0216116115815951,000159
2020-06-0115715915715930,500159
2020-05-29158160155157163,400157
2020-05-2816016115816139,400161
2020-05-2715615815515845,700158
2020-05-26160160154156105,000156
2020-05-2515916015815828,000158
2020-05-2216016115715763,100157
2020-05-2116016216016132,600161
2020-05-2015716015715960,100159
2020-05-1915415715315743,700157
2020-05-1815115215015243,500152
2020-05-1515015214915073,800150
2020-05-14148152147149122,900149
2020-05-1314514814514743,100147
2020-05-1214514714214772,700147
2020-05-1114014614014573,500145
2020-05-0814014113814054,300140
2020-05-0714014113913939,700139
2020-05-0113914013914031,600140
2020-04-3014014113814087,000140
2020-04-2813914013613692,200136
2020-04-2713714013713946,400139
2020-04-2413613613213542,700135
2020-04-2313513613413649,200136
2020-04-2213413513213345,000133
2020-04-2113613813413551,900135
2020-04-2013413813413759,000137
2020-04-1713613913413557,400135
2020-04-1613413613213568,700135
2020-04-15136136133135120,000135
2020-04-14130137127136113,800136
2020-04-1313113112712857,700128
2020-04-1013013112712941,800129
2020-04-0912813112812940,400129
2020-04-0812713012412973,900129
2020-04-0712913012312774,600127
2020-04-0612312712012788,500127
2020-04-0312312711912265,300122
2020-04-0212512712212376,100123
2020-04-0113313412612676,500126
2020-03-31141141132133122,900133
2020-03-30136141134139147,800139
2020-03-27136144135144147,200144
2020-03-26136136131134122,800134
2020-03-25132136131136144,000136
2020-03-2413013012513097,300130
2020-03-23123128120127114,300127
2020-03-1912312611712396,000123
2020-03-18131131120120112,900120
2020-03-17111126108121280,200121
2020-03-16111114108111140,500111
2020-03-13111113105107270,700107
2020-03-12122124115116199,000116
2020-03-1112612912212481,900124
2020-03-10120130114129230,600129
2020-03-09134134125126220,100126
2020-03-06140140136137128,600137
2020-03-0514214514114292,000142
2020-03-0413914313914167,100141
2020-03-03147148141142174,100142
2020-03-02139147138147119,200147
2020-02-28146147137138226,300138
2020-02-27149149146147149,100147
2020-02-26148151148148171,200148
2020-02-25155156150151285,000151
2020-02-21159162157162104,900162
2020-02-2016116216016050,600160
2020-02-19162163158159194,900159
2020-02-18166166161161108,900161
2020-02-17171171164166138,500166
2020-02-1417117116917162,000171
2020-02-1317217217117137,800171
2020-02-1217217217017169,200171
2020-02-1017117317117141,600171
2020-02-0717717717117286,100172
2020-02-06176178175176103,000176
2020-02-0517617717517632,600176
2020-02-0417117617117545,500175
2020-02-0317117217017299,500172
2020-01-3117617717317373,900173
2020-01-30177178173178101,100178
2020-01-2917917917517657,400176
2020-01-28174178172175102,800175
2020-01-2718018017617688,400176
2020-01-24185187182182128,900182
2020-01-2318819018718896,700188
2020-01-22190193186186163,700186
2020-01-21185190184190152,800190
2020-01-20185187182183159,000183
2020-01-17179191175181522,500181
2020-01-1618018017717969,500179
2020-01-15179181178180103,600180
2020-01-1417717917717947,000179
2020-01-1017817817517749,200177
2020-01-0917717817617864,800178
2020-01-0817617617117582,700175
2020-01-0717417717417744,000177
2020-01-06172177171174136,300174

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