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 |
---|---|---|---|---|---|---|
2022-06-27 | 222 | 223 | 219 | 223 | 74,400 | 223 |
2022-06-24 | 218 | 220 | 217 | 219 | 78,800 | 219 |
2022-06-23 | 217 | 219 | 216 | 217 | 104,400 | 217 |
2022-06-22 | 224 | 225 | 217 | 218 | 204,900 | 218 |
2022-06-21 | 219 | 225 | 219 | 223 | 127,800 | 223 |
2022-06-20 | 224 | 225 | 217 | 217 | 94,100 | 217 |
2022-06-17 | 221 | 226 | 220 | 222 | 95,200 | 222 |
2022-06-16 | 225 | 231 | 225 | 227 | 99,600 | 227 |
2022-06-15 | 229 | 229 | 223 | 223 | 199,200 | 223 |
2022-06-14 | 222 | 230 | 222 | 229 | 114,300 | 229 |
2022-06-13 | 227 | 229 | 224 | 227 | 121,100 | 227 |
2022-06-10 | 236 | 236 | 231 | 231 | 95,000 | 231 |
2022-06-09 | 236 | 237 | 234 | 236 | 82,100 | 236 |
2022-06-08 | 238 | 240 | 234 | 236 | 174,300 | 236 |
2022-06-07 | 243 | 243 | 236 | 238 | 138,200 | 238 |
2022-06-06 | 238 | 247 | 237 | 241 | 275,700 | 241 |
2022-06-03 | 236 | 238 | 234 | 238 | 137,500 | 238 |
2022-06-02 | 235 | 235 | 232 | 235 | 90,100 | 235 |
2022-06-01 | 233 | 235 | 233 | 235 | 52,600 | 235 |
2022-05-31 | 233 | 236 | 232 | 234 | 105,300 | 234 |
2022-05-30 | 226 | 234 | 226 | 234 | 220,600 | 234 |
2022-05-27 | 227 | 228 | 223 | 226 | 55,500 | 226 |
2022-05-26 | 230 | 230 | 225 | 225 | 63,100 | 225 |
2022-05-25 | 228 | 229 | 226 | 229 | 81,200 | 229 |
2022-05-24 | 233 | 234 | 226 | 228 | 148,700 | 228 |
2022-05-23 | 230 | 234 | 228 | 232 | 236,100 | 232 |
2022-05-20 | 223 | 227 | 222 | 227 | 120,900 | 227 |
2022-05-19 | 222 | 225 | 217 | 223 | 118,200 | 223 |
2022-05-18 | 227 | 227 | 222 | 224 | 140,300 | 224 |
2022-05-17 | 225 | 228 | 222 | 226 | 231,400 | 226 |
2022-05-16 | 225 | 234 | 217 | 223 | 467,100 | 223 |
2022-05-13 | 210 | 217 | 208 | 217 | 130,200 | 217 |
2022-05-12 | 212 | 212 | 207 | 210 | 66,300 | 210 |
2022-05-11 | 210 | 213 | 210 | 210 | 36,900 | 210 |
2022-05-10 | 214 | 214 | 208 | 211 | 64,800 | 211 |
2022-05-09 | 215 | 215 | 212 | 212 | 69,200 | 212 |
2022-05-06 | 214 | 215 | 211 | 212 | 85,100 | 212 |
2022-05-02 | 216 | 216 | 211 | 214 | 74,300 | 214 |
2022-04-28 | 205 | 212 | 204 | 212 | 116,000 | 212 |
2022-04-27 | 204 | 206 | 199 | 205 | 233,100 | 205 |
2022-04-26 | 213 | 214 | 207 | 208 | 115,600 | 208 |
2022-04-25 | 210 | 214 | 205 | 211 | 265,300 | 211 |
2022-04-22 | 216 | 218 | 214 | 218 | 187,100 | 218 |
2022-04-21 | 218 | 218 | 215 | 218 | 80,100 | 218 |
2022-04-20 | 217 | 218 | 216 | 217 | 79,000 | 217 |
2022-04-19 | 214 | 216 | 211 | 216 | 118,300 | 216 |
2022-04-18 | 211 | 214 | 208 | 212 | 92,300 | 212 |
2022-04-15 | 213 | 213 | 209 | 210 | 97,700 | 210 |
2022-04-14 | 216 | 216 | 211 | 213 | 44,200 | 213 |
2022-04-13 | 210 | 213 | 209 | 213 | 56,900 | 213 |
2022-04-12 | 217 | 217 | 209 | 211 | 58,900 | 211 |
2022-04-11 | 214 | 218 | 212 | 217 | 75,000 | 217 |
2022-04-08 | 209 | 212 | 208 | 212 | 43,800 | 212 |
2022-04-07 | 211 | 212 | 206 | 207 | 72,400 | 207 |
2022-04-06 | 216 | 216 | 212 | 213 | 54,200 | 213 |
2022-04-05 | 219 | 219 | 215 | 215 | 67,800 | 215 |
2022-04-04 | 214 | 219 | 214 | 217 | 46,800 | 217 |
2022-04-01 | 216 | 218 | 214 | 217 | 49,200 | 217 |
2022-03-31 | 216 | 219 | 216 | 217 | 48,900 | 217 |
2022-03-30 | 217 | 219 | 216 | 218 | 56,400 | 218 |
2022-03-29 | 216 | 222 | 214 | 222 | 87,900 | 222 |
2022-03-28 | 218 | 220 | 217 | 219 | 42,000 | 219 |
2022-03-25 | 221 | 221 | 218 | 219 | 78,000 | 219 |
2022-03-24 | 218 | 220 | 216 | 220 | 93,400 | 220 |
2022-03-23 | 218 | 219 | 216 | 219 | 84,500 | 219 |
2022-03-22 | 220 | 220 | 215 | 216 | 81,500 | 216 |
2022-03-18 | 216 | 219 | 215 | 217 | 110,700 | 217 |
2022-03-17 | 217 | 218 | 211 | 216 | 122,700 | 216 |
2022-03-16 | 216 | 216 | 213 | 216 | 80,500 | 216 |
2022-03-15 | 212 | 215 | 212 | 215 | 98,200 | 215 |
2022-03-14 | 209 | 213 | 209 | 211 | 82,200 | 211 |
2022-03-11 | 207 | 210 | 205 | 208 | 82,500 | 208 |
2022-03-10 | 202 | 209 | 202 | 208 | 111,600 | 208 |
2022-03-09 | 195 | 202 | 195 | 197 | 180,900 | 197 |
2022-03-08 | 202 | 207 | 195 | 197 | 358,300 | 197 |
2022-03-07 | 207 | 210 | 204 | 207 | 134,000 | 207 |
2022-03-04 | 214 | 214 | 210 | 211 | 71,200 | 211 |
2022-03-03 | 213 | 216 | 211 | 212 | 67,600 | 212 |
2022-03-02 | 215 | 216 | 212 | 214 | 61,700 | 214 |
2022-03-01 | 216 | 217 | 213 | 215 | 59,500 | 215 |
2022-02-28 | 211 | 215 | 211 | 215 | 95,100 | 215 |
2022-02-25 | 211 | 211 | 207 | 211 | 144,700 | 211 |
2022-02-24 | 207 | 212 | 207 | 211 | 79,000 | 211 |
2022-02-22 | 214 | 214 | 208 | 209 | 100,500 | 209 |
2022-02-21 | 212 | 213 | 210 | 211 | 41,300 | 211 |
2022-02-18 | 208 | 213 | 208 | 212 | 51,200 | 212 |
2022-02-17 | 211 | 212 | 209 | 211 | 45,700 | 211 |
2022-02-16 | 209 | 211 | 207 | 211 | 39,200 | 211 |
2022-02-15 | 210 | 212 | 206 | 207 | 91,200 | 207 |
2022-02-14 | 213 | 213 | 210 | 210 | 99,900 | 210 |
2022-02-10 | 216 | 217 | 214 | 215 | 45,900 | 215 |
2022-02-09 | 213 | 216 | 212 | 216 | 62,200 | 216 |
2022-02-08 | 213 | 214 | 212 | 213 | 44,900 | 213 |
2022-02-07 | 212 | 214 | 212 | 212 | 48,200 | 212 |
2022-02-04 | 214 | 216 | 211 | 215 | 94,300 | 215 |
2022-02-03 | 217 | 217 | 214 | 214 | 99,900 | 214 |
2022-02-02 | 211 | 217 | 211 | 217 | 158,000 | 217 |
2022-02-01 | 213 | 214 | 209 | 210 | 58,900 | 210 |
2022-01-31 | 205 | 213 | 205 | 212 | 100,100 | 212 |
2022-01-28 | 201 | 206 | 199 | 206 | 254,600 | 206 |
2022-01-27 | 212 | 213 | 200 | 201 | 596,200 | 201 |
2022-01-26 | 218 | 220 | 213 | 215 | 550,800 | 215 |
2022-01-25 | 234 | 236 | 230 | 232 | 317,000 | 232 |
2022-01-24 | 223 | 228 | 220 | 226 | 139,000 | 226 |
2022-01-21 | 214 | 222 | 211 | 220 | 197,200 | 220 |
2022-01-20 | 212 | 216 | 207 | 212 | 152,800 | 212 |
2022-01-19 | 216 | 219 | 213 | 214 | 133,600 | 214 |
2022-01-18 | 226 | 226 | 217 | 220 | 118,900 | 220 |
2022-01-17 | 226 | 228 | 224 | 225 | 100,400 | 225 |
2022-01-14 | 229 | 229 | 224 | 225 | 76,500 | 225 |
2022-01-13 | 229 | 229 | 226 | 228 | 63,800 | 228 |
2022-01-12 | 227 | 229 | 225 | 229 | 43,900 | 229 |
2022-01-11 | 225 | 225 | 220 | 225 | 65,300 | 225 |
2022-01-07 | 226 | 228 | 223 | 224 | 91,000 | 224 |
2022-01-06 | 228 | 229 | 225 | 225 | 115,800 | 225 |
2022-01-05 | 230 | 232 | 228 | 230 | 162,800 | 230 |
2022-01-04 | 226 | 229 | 225 | 229 | 72,300 | 229 |
分割・併合履歴 : [2014-03-27]1株→2株 [2006-09-26]1株→2株