7908 KIMOTO 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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 200 | 201 | 198 | 199 | 130,800 | 199 |
| 2023-03-30 | 199 | 200 | 197 | 199 | 113,200 | 199 |
| 2023-03-29 | 200 | 200 | 198 | 200 | 109,800 | 200 |
| 2023-03-28 | 200 | 201 | 198 | 200 | 109,000 | 200 |
| 2023-03-27 | 201 | 201 | 200 | 200 | 59,900 | 200 |
| 2023-03-24 | 203 | 203 | 199 | 201 | 155,300 | 201 |
| 2023-03-23 | 202 | 205 | 199 | 204 | 323,800 | 204 |
| 2023-03-22 | 202 | 204 | 199 | 204 | 304,900 | 204 |
| 2023-03-20 | 198 | 204 | 197 | 199 | 468,200 | 199 |
| 2023-03-17 | 202 | 207 | 200 | 203 | 415,500 | 203 |
| 2023-03-16 | 204 | 204 | 199 | 200 | 411,700 | 200 |
| 2023-03-15 | 204 | 206 | 201 | 204 | 447,200 | 204 |
| 2023-03-14 | 203 | 205 | 199 | 201 | 402,100 | 201 |
| 2023-03-13 | 205 | 205 | 201 | 204 | 93,200 | 204 |
| 2023-03-10 | 207 | 209 | 205 | 205 | 127,200 | 205 |
| 2023-03-09 | 209 | 209 | 207 | 207 | 105,500 | 207 |
| 2023-03-08 | 208 | 209 | 207 | 209 | 69,100 | 209 |
| 2023-03-07 | 207 | 209 | 206 | 209 | 174,500 | 209 |
| 2023-03-06 | 203 | 207 | 201 | 205 | 393,500 | 205 |
| 2023-03-03 | 202 | 203 | 201 | 202 | 70,100 | 202 |
| 2023-03-02 | 201 | 204 | 201 | 202 | 267,300 | 202 |
| 2023-03-01 | 199 | 202 | 199 | 202 | 132,600 | 202 |
| 2023-02-28 | 202 | 202 | 199 | 200 | 122,500 | 200 |
| 2023-02-27 | 199 | 202 | 199 | 202 | 88,000 | 202 |
| 2023-02-24 | 198 | 200 | 198 | 199 | 99,000 | 199 |
| 2023-02-22 | 200 | 200 | 198 | 199 | 130,500 | 199 |
| 2023-02-21 | 200 | 202 | 200 | 201 | 124,700 | 201 |
| 2023-02-20 | 201 | 202 | 200 | 200 | 86,600 | 200 |
| 2023-02-17 | 199 | 201 | 198 | 198 | 122,400 | 198 |
| 2023-02-16 | 199 | 200 | 198 | 199 | 49,100 | 199 |
| 2023-02-15 | 199 | 199 | 197 | 199 | 107,700 | 199 |
| 2023-02-14 | 196 | 199 | 196 | 199 | 72,600 | 199 |
| 2023-02-13 | 197 | 198 | 195 | 196 | 102,200 | 196 |
| 2023-02-10 | 198 | 199 | 197 | 197 | 80,000 | 197 |
| 2023-02-09 | 198 | 199 | 197 | 198 | 62,900 | 198 |
| 2023-02-08 | 200 | 200 | 197 | 198 | 130,000 | 198 |
| 2023-02-07 | 196 | 201 | 196 | 200 | 193,200 | 200 |
| 2023-02-06 | 199 | 199 | 195 | 195 | 250,100 | 195 |
| 2023-02-03 | 200 | 201 | 196 | 198 | 265,800 | 198 |
| 2023-02-02 | 202 | 202 | 197 | 201 | 383,500 | 201 |
| 2023-02-01 | 207 | 209 | 202 | 202 | 343,900 | 202 |
| 2023-01-31 | 198 | 207 | 197 | 207 | 1,241,700 | 207 |
| 2023-01-30 | 232 | 233 | 230 | 231 | 394,900 | 231 |
| 2023-01-27 | 233 | 233 | 230 | 230 | 132,200 | 230 |
| 2023-01-26 | 235 | 235 | 231 | 233 | 153,700 | 233 |
| 2023-01-25 | 228 | 233 | 227 | 232 | 213,100 | 232 |
| 2023-01-24 | 226 | 229 | 226 | 229 | 154,500 | 229 |
| 2023-01-23 | 226 | 227 | 225 | 226 | 81,600 | 226 |
| 2023-01-20 | 223 | 226 | 223 | 224 | 60,200 | 224 |
| 2023-01-19 | 224 | 227 | 223 | 224 | 127,900 | 224 |
| 2023-01-18 | 222 | 224 | 221 | 224 | 116,900 | 224 |
| 2023-01-17 | 221 | 223 | 220 | 222 | 89,600 | 222 |
| 2023-01-16 | 221 | 222 | 220 | 220 | 92,000 | 220 |
| 2023-01-13 | 221 | 224 | 221 | 221 | 118,600 | 221 |
| 2023-01-12 | 225 | 225 | 220 | 221 | 176,600 | 221 |
| 2023-01-11 | 221 | 226 | 221 | 225 | 156,400 | 225 |
| 2023-01-10 | 218 | 220 | 218 | 219 | 81,500 | 219 |
| 2023-01-06 | 214 | 219 | 214 | 217 | 68,600 | 217 |
| 2023-01-05 | 215 | 216 | 213 | 214 | 140,000 | 214 |
| 2023-01-04 | 215 | 216 | 213 | 214 | 126,500 | 214 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2006-09-26]1株→2株
