7908 KIMOTO の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-2622222322022064,800220
2021-11-2522422522222271,300222
2021-11-2422222722222481,400224
2021-11-22224224221221100,500221
2021-11-1922622822322595,600225
2021-11-18225229222228169,300228
2021-11-1722722822522577,200225
2021-11-16232234226227104,300227
2021-11-1523423623223258,500232
2021-11-12225232225232102,300232
2021-11-1122622722322483,700224
2021-11-1022522722422789,900227
2021-11-09231233227227119,800227
2021-11-0823423522923198,900231
2021-11-0523923923223491,800234
2021-11-04239239236239107,000239
2021-11-0223524023423675,800236
2021-11-01234236233235101,100235
2021-10-29233235231232105,200232
2021-10-28230238229235218,500235
2021-10-27233233228232155,700232
2021-10-26235235229233203,200233
2021-10-25239239226230638,600230
2021-10-22242250241246336,700246
2021-10-21245245238241158,300241
2021-10-2024924924224283,200242
2021-10-19246246243245103,100245
2021-10-18240245240245114,100245
2021-10-1523323923323997,700239
2021-10-1423323523223375,000233
2021-10-13243243234236193,200236
2021-10-1224324323924048,800240
2021-10-1124024524024341,900243
2021-10-0824124323923963,700239
2021-10-07240241236237108,500237
2021-10-06237244235236129,100236
2021-10-05233241233237155,600237
2021-10-04245245238238174,300238
2021-10-01245246240243150,500243
2021-09-3025225224724787,500247
2021-09-29251253248252277,900252
2021-09-28255257251257140,800257
2021-09-27256258253254117,500254
2021-09-24254257252256158,200256
2021-09-22255255248251117,800251
2021-09-21250257250254142,200254
2021-09-17257261254261165,300261
2021-09-16258258252256155,500256
2021-09-15261261253258166,500258
2021-09-14258261256261208,100261
2021-09-13256258254258154,300258
2021-09-10251256251256147,200256
2021-09-0925225325025161,500251
2021-09-08252254250254133,100254
2021-09-07253253248251103,000251
2021-09-06252253247250262,600250
2021-09-03242249242246166,000246
2021-09-0224324424124267,900242
2021-09-0124324424124367,000243
2021-08-31240244239241136,000241
2021-08-30238242238241169,500241
2021-08-27233238233237105,500237
2021-08-26234236233235118,700235
2021-08-25239241234236138,900236
2021-08-24230240230238171,200238
2021-08-23225233225231128,500231
2021-08-20231233223225383,200225
2021-08-19239241232234291,300234
2021-08-18238242234240181,400240
2021-08-17245246241241106,400241
2021-08-16247247240242310,100242
2021-08-13248249245247154,600247
2021-08-12249252248248161,600248
2021-08-11249252246250211,000250
2021-08-10244245239243167,000243
2021-08-06245247243243139,600243
2021-08-05247249243243341,000243
2021-08-04253254247247300,700247
2021-08-03252257251254266,900254
2021-08-02247257246254562,000254
2021-07-30252253243245541,700245
2021-07-29264264251253852,100253
2021-07-28274277261262861,900262
2021-07-272782872642702,494,000270
2021-07-263063172943092,401,200309
2021-07-212913012852981,138,300298
2021-07-20280289280287239,900287
2021-07-19287292280284372,100284
2021-07-16280288279288321,300288
2021-07-15284286278280331,900280
2021-07-14284289283288237,800288
2021-07-13281286279285224,100285
2021-07-12284285278280162,700280
2021-07-09273280270278266,300278
2021-07-08282283274278223,000278
2021-07-07283289279282277,500282
2021-07-06295295286286483,100286
2021-07-05285295278293556,800293
2021-07-02279288277283570,600283
2021-07-01275281269277314,400277
2021-06-3027327527127591,700275
2021-06-29281283271272318,300272
2021-06-28272281269280316,800280
2021-06-2526426626326563,100265
2021-06-2426526526126291,500262
2021-06-23272275265267240,000267
2021-06-22266266261265146,200265
2021-06-21261264258259220,000259
2021-06-18280280266266302,000266
2021-06-17275281273278361,200278
2021-06-162582832582811,124,200281
2021-06-15261263258261288,700261
2021-06-14252260252260120,400260
2021-06-11255255251253150,000253
2021-06-1025625725425590,800255
2021-06-0925825925525691,100256
2021-06-0825825825425698,600256
2021-06-0726226225725765,000257
2021-06-04258261256259102,800259
2021-06-03256260255257106,300257
2021-06-02265265257258141,100258
2021-06-01259263257262132,100262
2021-05-31264264254256135,100256
2021-05-28261262255260171,500260
2021-05-27268268256256344,600256
2021-05-26277277267268166,900268
2021-05-25270276268275152,200275
2021-05-24271274268273208,000273
2021-05-21270280270271314,100271
2021-05-20273274267272371,300272
2021-05-19260265256265206,600265
2021-05-18254263254260162,100260
2021-05-17269270250254487,300254
2021-05-14265269260267172,000267
2021-05-13261265257257315,800257
2021-05-12278284264269510,900269
2021-05-11272279266278360,100278
2021-05-10284286275277420,400277
2021-05-072772882682851,153,600285
2021-05-06261266258262256,200262
2021-04-30270271258259394,400259
2021-04-28270273263267510,700267
2021-04-27287287270270751,100270
2021-04-262872882702861,342,200286
2021-04-232903182772896,619,100289
2021-04-22238249237242530,700242
2021-04-21236236226232241,300232
2021-04-20240244239239160,500239
2021-04-19244245236243262,800243
2021-04-16241244235241354,500241
2021-04-15239242235240180,300240
2021-04-14236239232239176,900239
2021-04-13227238225238324,000238
2021-04-1222322522222544,400225
2021-04-09222223219221106,400221
2021-04-08224224220220104,000220
2021-04-0722622622322598,900225
2021-04-06224226219223184,600223
2021-04-05216222212222246,100222
2021-04-0221521521121337,100213
2021-04-0121621621121379,100213
2021-03-3121821821521566,100215
2021-03-3021521821121682,000216
2021-03-29216217213217141,700217
2021-03-26214215206213152,200213
2021-03-25210214206214113,800214
2021-03-24215216200205326,600205
2021-03-23219223216216224,000216
2021-03-22219219215216123,100216
2021-03-19219220215218167,400218
2021-03-18220220215220148,600220
2021-03-17216220215218105,000218
2021-03-16227227215219279,400219
2021-03-15207222207222431,200222
2021-03-12207207203206117,800206
2021-03-11202207202206210,800206
2021-03-10200209200207278,600207
2021-03-09200204198199163,500199
2021-03-08197202193202278,600202
2021-03-05187193182193168,100193
2021-03-04187189183187131,800187
2021-03-0318718918618876,800188
2021-03-02192193187187211,300187
2021-03-0119219319019296,900192
2021-02-2619319419019085,900190
2021-02-2519719719319384,700193
2021-02-2419519819219396,500193
2021-02-2219719819519768,300197
2021-02-19197200192194162,200194
2021-02-18202202197200134,700200
2021-02-17199201196199123,600199
2021-02-16196200195200105,900200
2021-02-15201201196197180,800197
2021-02-12204205198200146,000200
2021-02-10202208200202153,200202
2021-02-09200206197205377,200205
2021-02-08197199193199198,200199
2021-02-05194195191195151,100195
2021-02-04194194190194174,800194
2021-02-03190193187193191,200193
2021-02-02193194186192360,700192
2021-02-011881981801901,593,900190
2021-01-29174174168168166,400168
2021-01-28173178172174301,300174
2021-01-27176177175175128,300175
2021-01-2617817817617882,700178
2021-01-2517918017817961,400179
2021-01-2217918017817844,500178
2021-01-2117718017718063,900180
2021-01-2018018017717745,500177
2021-01-19178181176180122,100180
2021-01-1817717817517747,700177
2021-01-1517717917717743,600177
2021-01-14179180176177124,700177
2021-01-1317717917517965,900179
2021-01-1217917917617868,600178
2021-01-0817517717517797,000177
2021-01-0717517717517679,500176
2021-01-06173176171176104,000176
2021-01-05174176171173125,300173
2021-01-0417517517117478,600174

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