7908 KIMOTO の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,298 | 1,344 | 1,298 | 1,305 | 84,200 | 326.25 |
| 2005-12-29 | 1,260 | 1,300 | 1,260 | 1,285 | 98,800 | 321.25 |
| 2005-12-28 | 1,262 | 1,270 | 1,236 | 1,245 | 37,800 | 311.25 |
| 2005-12-27 | 1,260 | 1,269 | 1,241 | 1,266 | 65,800 | 316.50 |
| 2005-12-26 | 1,253 | 1,265 | 1,246 | 1,260 | 44,300 | 315 |
| 2005-12-22 | 1,220 | 1,250 | 1,220 | 1,245 | 56,600 | 311.25 |
| 2005-12-21 | 1,232 | 1,233 | 1,215 | 1,221 | 27,000 | 305.25 |
| 2005-12-20 | 1,232 | 1,237 | 1,220 | 1,235 | 18,300 | 308.75 |
| 2005-12-19 | 1,209 | 1,225 | 1,209 | 1,220 | 36,800 | 305 |
| 2005-12-16 | 1,214 | 1,214 | 1,200 | 1,207 | 18,300 | 301.75 |
| 2005-12-15 | 1,210 | 1,210 | 1,192 | 1,206 | 48,600 | 301.50 |
| 2005-12-14 | 1,208 | 1,209 | 1,202 | 1,208 | 30,100 | 302 |
| 2005-12-13 | 1,220 | 1,220 | 1,202 | 1,212 | 27,100 | 303 |
| 2005-12-12 | 1,241 | 1,248 | 1,225 | 1,225 | 23,600 | 306.25 |
| 2005-12-09 | 1,240 | 1,247 | 1,238 | 1,243 | 14,600 | 310.75 |
| 2005-12-08 | 1,251 | 1,259 | 1,240 | 1,240 | 19,700 | 310 |
| 2005-12-07 | 1,247 | 1,265 | 1,240 | 1,265 | 34,200 | 316.25 |
| 2005-12-06 | 1,258 | 1,265 | 1,250 | 1,250 | 17,900 | 312.50 |
| 2005-12-05 | 1,255 | 1,265 | 1,241 | 1,260 | 42,300 | 315 |
| 2005-12-02 | 1,265 | 1,265 | 1,259 | 1,260 | 31,500 | 315 |
| 2005-12-01 | 1,260 | 1,265 | 1,253 | 1,260 | 10,000 | 315 |
| 2005-11-30 | 1,275 | 1,275 | 1,260 | 1,270 | 22,800 | 317.50 |
| 2005-11-29 | 1,260 | 1,275 | 1,260 | 1,275 | 24,000 | 318.75 |
| 2005-11-28 | 1,268 | 1,270 | 1,262 | 1,263 | 14,900 | 315.75 |
| 2005-11-25 | 1,271 | 1,271 | 1,265 | 1,268 | 14,300 | 317 |
| 2005-11-24 | 1,252 | 1,275 | 1,250 | 1,270 | 36,800 | 317.50 |
| 2005-11-22 | 1,260 | 1,260 | 1,240 | 1,248 | 19,200 | 312 |
| 2005-11-21 | 1,248 | 1,265 | 1,248 | 1,265 | 35,500 | 316.25 |
| 2005-11-18 | 1,239 | 1,248 | 1,235 | 1,248 | 44,100 | 312 |
| 2005-11-17 | 1,256 | 1,263 | 1,250 | 1,250 | 32,800 | 312.50 |
| 2005-11-16 | 1,267 | 1,267 | 1,250 | 1,259 | 26,000 | 314.75 |
| 2005-11-15 | 1,265 | 1,266 | 1,255 | 1,266 | 35,800 | 316.50 |
| 2005-11-14 | 1,217 | 1,260 | 1,217 | 1,250 | 51,500 | 312.50 |
| 2005-11-11 | 1,211 | 1,223 | 1,211 | 1,214 | 27,400 | 303.50 |
| 2005-11-10 | 1,226 | 1,226 | 1,206 | 1,219 | 41,200 | 304.75 |
| 2005-11-09 | 1,200 | 1,221 | 1,193 | 1,200 | 30,700 | 300 |
| 2005-11-08 | 1,205 | 1,209 | 1,186 | 1,190 | 30,800 | 297.50 |
| 2005-11-07 | 1,176 | 1,180 | 1,171 | 1,178 | 35,300 | 294.50 |
| 2005-11-04 | 1,154 | 1,170 | 1,151 | 1,160 | 43,600 | 290 |
| 2005-11-02 | 1,143 | 1,154 | 1,142 | 1,149 | 22,800 | 287.25 |
| 2005-11-01 | 1,155 | 1,155 | 1,142 | 1,142 | 13,600 | 285.50 |
| 2005-10-31 | 1,150 | 1,155 | 1,148 | 1,155 | 21,600 | 288.75 |
| 2005-10-28 | 1,151 | 1,152 | 1,145 | 1,149 | 7,800 | 287.25 |
| 2005-10-27 | 1,155 | 1,155 | 1,149 | 1,153 | 9,300 | 288.25 |
| 2005-10-26 | 1,154 | 1,155 | 1,151 | 1,155 | 10,000 | 288.75 |
| 2005-10-25 | 1,155 | 1,159 | 1,152 | 1,154 | 4,900 | 288.50 |
| 2005-10-24 | 1,160 | 1,160 | 1,150 | 1,150 | 10,700 | 287.50 |
| 2005-10-21 | 1,160 | 1,164 | 1,156 | 1,164 | 4,400 | 291 |
| 2005-10-20 | 1,167 | 1,167 | 1,158 | 1,158 | 2,700 | 289.50 |
| 2005-10-19 | 1,170 | 1,173 | 1,160 | 1,160 | 18,600 | 290 |
| 2005-10-18 | 1,170 | 1,170 | 1,165 | 1,165 | 6,100 | 291.25 |
| 2005-10-17 | 1,165 | 1,170 | 1,164 | 1,165 | 8,500 | 291.25 |
| 2005-10-14 | 1,161 | 1,164 | 1,160 | 1,162 | 3,600 | 290.50 |
| 2005-10-13 | 1,160 | 1,161 | 1,140 | 1,159 | 19,900 | 289.75 |
| 2005-10-12 | 1,158 | 1,165 | 1,156 | 1,165 | 14,800 | 291.25 |
| 2005-10-11 | 1,163 | 1,170 | 1,157 | 1,157 | 10,100 | 289.25 |
| 2005-10-07 | 1,174 | 1,174 | 1,162 | 1,163 | 3,200 | 290.75 |
| 2005-10-06 | 1,175 | 1,175 | 1,165 | 1,172 | 7,200 | 293 |
| 2005-10-05 | 1,175 | 1,175 | 1,168 | 1,174 | 4,200 | 293.50 |
| 2005-10-04 | 1,158 | 1,165 | 1,155 | 1,165 | 17,300 | 291.25 |
| 2005-10-03 | 1,157 | 1,158 | 1,156 | 1,156 | 4,700 | 289 |
| 2005-09-30 | 1,156 | 1,162 | 1,155 | 1,158 | 7,100 | 289.50 |
| 2005-09-29 | 1,157 | 1,164 | 1,154 | 1,158 | 14,200 | 289.50 |
| 2005-09-28 | 1,160 | 1,160 | 1,153 | 1,155 | 14,900 | 288.75 |
| 2005-09-27 | 1,170 | 1,170 | 1,158 | 1,158 | 11,000 | 289.50 |
| 2005-09-26 | 1,173 | 1,175 | 1,167 | 1,167 | 9,400 | 291.75 |
| 2005-09-22 | 1,175 | 1,179 | 1,172 | 1,173 | 5,900 | 293.25 |
| 2005-09-21 | 1,171 | 1,176 | 1,170 | 1,176 | 15,700 | 294 |
| 2005-09-20 | 1,175 | 1,180 | 1,170 | 1,180 | 8,900 | 295 |
| 2005-09-16 | 1,180 | 1,180 | 1,170 | 1,175 | 21,000 | 293.75 |
| 2005-09-15 | 1,175 | 1,180 | 1,175 | 1,180 | 8,300 | 295 |
| 2005-09-14 | 1,178 | 1,180 | 1,170 | 1,175 | 8,300 | 293.75 |
| 2005-09-13 | 1,192 | 1,192 | 1,175 | 1,180 | 18,800 | 295 |
| 2005-09-12 | 1,200 | 1,256 | 1,177 | 1,191 | 23,800 | 297.75 |
| 2005-09-09 | 1,156 | 1,164 | 1,155 | 1,155 | 11,300 | 288.75 |
| 2005-09-08 | 1,155 | 1,158 | 1,153 | 1,156 | 12,800 | 289 |
| 2005-09-07 | 1,156 | 1,158 | 1,155 | 1,156 | 5,500 | 289 |
| 2005-09-06 | 1,160 | 1,160 | 1,155 | 1,155 | 15,600 | 288.75 |
| 2005-09-05 | 1,159 | 1,160 | 1,155 | 1,160 | 7,000 | 290 |
| 2005-09-02 | 1,158 | 1,160 | 1,155 | 1,160 | 5,700 | 290 |
| 2005-09-01 | 1,165 | 1,165 | 1,155 | 1,155 | 6,500 | 288.75 |
| 2005-08-31 | 1,157 | 1,162 | 1,155 | 1,160 | 8,900 | 290 |
| 2005-08-30 | 1,158 | 1,160 | 1,156 | 1,156 | 5,600 | 289 |
| 2005-08-29 | 1,159 | 1,159 | 1,155 | 1,155 | 9,700 | 288.75 |
| 2005-08-26 | 1,162 | 1,162 | 1,155 | 1,156 | 10,100 | 289 |
| 2005-08-25 | 1,165 | 1,165 | 1,155 | 1,165 | 6,500 | 291.25 |
| 2005-08-24 | 1,155 | 1,165 | 1,153 | 1,165 | 11,200 | 291.25 |
| 2005-08-23 | 1,161 | 1,163 | 1,147 | 1,155 | 30,000 | 288.75 |
| 2005-08-22 | 1,169 | 1,170 | 1,161 | 1,161 | 7,900 | 290.25 |
| 2005-08-19 | 1,170 | 1,170 | 1,163 | 1,163 | 3,200 | 290.75 |
| 2005-08-18 | 1,170 | 1,170 | 1,160 | 1,160 | 7,100 | 290 |
| 2005-08-17 | 1,170 | 1,170 | 1,160 | 1,168 | 10,400 | 292 |
| 2005-08-16 | 1,194 | 1,194 | 1,171 | 1,172 | 4,800 | 293 |
| 2005-08-15 | 1,194 | 1,194 | 1,170 | 1,184 | 12,100 | 296 |
| 2005-08-12 | 1,170 | 1,190 | 1,166 | 1,190 | 12,000 | 297.50 |
| 2005-08-11 | 1,170 | 1,170 | 1,166 | 1,170 | 15,000 | 292.50 |
| 2005-08-10 | 1,185 | 1,185 | 1,162 | 1,180 | 3,800 | 295 |
| 2005-08-09 | 1,165 | 1,175 | 1,165 | 1,175 | 3,700 | 293.75 |
| 2005-08-08 | 1,160 | 1,160 | 1,158 | 1,158 | 700 | 289.50 |
| 2005-08-05 | 1,170 | 1,170 | 1,155 | 1,160 | 5,000 | 290 |
| 2005-08-04 | 1,155 | 1,170 | 1,155 | 1,170 | 18,500 | 292.50 |
| 2005-08-03 | 1,155 | 1,164 | 1,155 | 1,155 | 16,400 | 288.75 |
| 2005-08-02 | 1,174 | 1,174 | 1,155 | 1,157 | 15,400 | 289.25 |
| 2005-08-01 | 1,151 | 1,180 | 1,151 | 1,175 | 12,500 | 293.75 |
| 2005-07-29 | 1,200 | 1,205 | 1,191 | 1,205 | 6,100 | 301.25 |
| 2005-07-28 | 1,215 | 1,215 | 1,200 | 1,200 | 6,900 | 300 |
| 2005-07-27 | 1,211 | 1,213 | 1,209 | 1,213 | 13,300 | 303.25 |
| 2005-07-26 | 1,204 | 1,210 | 1,204 | 1,210 | 14,500 | 302.50 |
| 2005-07-25 | 1,224 | 1,224 | 1,204 | 1,204 | 11,200 | 301 |
| 2005-07-22 | 1,219 | 1,222 | 1,191 | 1,193 | 32,700 | 298.25 |
| 2005-07-21 | 1,208 | 1,220 | 1,206 | 1,219 | 9,200 | 304.75 |
| 2005-07-20 | 1,203 | 1,209 | 1,203 | 1,203 | 8,700 | 300.75 |
| 2005-07-19 | 1,198 | 1,199 | 1,196 | 1,199 | 11,400 | 299.75 |
| 2005-07-15 | 1,200 | 1,200 | 1,192 | 1,196 | 2,300 | 299 |
| 2005-07-14 | 1,190 | 1,200 | 1,186 | 1,188 | 8,000 | 297 |
| 2005-07-13 | 1,200 | 1,200 | 1,186 | 1,186 | 7,000 | 296.50 |
| 2005-07-12 | 1,200 | 1,200 | 1,190 | 1,200 | 2,000 | 300 |
| 2005-07-11 | 1,204 | 1,204 | 1,195 | 1,195 | 7,800 | 298.75 |
| 2005-07-08 | 1,181 | 1,203 | 1,181 | 1,191 | 11,900 | 297.75 |
| 2005-07-07 | 1,190 | 1,190 | 1,185 | 1,190 | 7,700 | 297.50 |
| 2005-07-06 | 1,185 | 1,187 | 1,185 | 1,185 | 4,700 | 296.25 |
| 2005-07-05 | 1,190 | 1,191 | 1,185 | 1,185 | 9,900 | 296.25 |
| 2005-07-04 | 1,192 | 1,205 | 1,192 | 1,195 | 27,400 | 298.75 |
| 2005-07-01 | 1,194 | 1,195 | 1,188 | 1,194 | 8,400 | 298.50 |
| 2005-06-30 | 1,182 | 1,194 | 1,180 | 1,194 | 4,200 | 298.50 |
| 2005-06-29 | 1,190 | 1,198 | 1,187 | 1,190 | 15,400 | 297.50 |
| 2005-06-28 | 1,195 | 1,195 | 1,186 | 1,190 | 2,600 | 297.50 |
| 2005-06-27 | 1,190 | 1,190 | 1,180 | 1,190 | 15,000 | 297.50 |
| 2005-06-24 | 1,198 | 1,198 | 1,180 | 1,185 | 6,700 | 296.25 |
| 2005-06-23 | 1,195 | 1,198 | 1,181 | 1,198 | 6,700 | 299.50 |
| 2005-06-22 | 1,189 | 1,195 | 1,177 | 1,195 | 11,700 | 298.75 |
| 2005-06-21 | 1,175 | 1,180 | 1,173 | 1,177 | 6,500 | 294.25 |
| 2005-06-20 | 1,174 | 1,199 | 1,174 | 1,175 | 7,200 | 293.75 |
| 2005-06-17 | 1,170 | 1,181 | 1,170 | 1,176 | 17,100 | 294 |
| 2005-06-16 | 1,201 | 1,208 | 1,190 | 1,200 | 18,600 | 300 |
| 2005-06-15 | 1,213 | 1,218 | 1,191 | 1,202 | 25,400 | 300.50 |
| 2005-06-14 | 1,210 | 1,215 | 1,200 | 1,213 | 25,200 | 303.25 |
| 2005-06-13 | 1,180 | 1,204 | 1,180 | 1,204 | 31,400 | 301 |
| 2005-06-10 | 1,170 | 1,180 | 1,167 | 1,175 | 15,800 | 293.75 |
| 2005-06-09 | 1,155 | 1,167 | 1,155 | 1,167 | 10,300 | 291.75 |
| 2005-06-08 | 1,155 | 1,161 | 1,154 | 1,155 | 10,300 | 288.75 |
| 2005-06-07 | 1,155 | 1,156 | 1,142 | 1,154 | 14,200 | 288.50 |
| 2005-06-06 | 1,140 | 1,156 | 1,140 | 1,156 | 15,200 | 289 |
| 2005-06-03 | 1,158 | 1,158 | 1,140 | 1,140 | 18,700 | 285 |
| 2005-06-02 | 1,135 | 1,155 | 1,135 | 1,145 | 29,100 | 286.25 |
| 2005-06-01 | 1,115 | 1,130 | 1,115 | 1,125 | 53,300 | 281.25 |
| 2005-05-31 | 1,105 | 1,110 | 1,100 | 1,105 | 25,600 | 276.25 |
| 2005-05-30 | 1,111 | 1,112 | 1,103 | 1,105 | 16,500 | 276.25 |
| 2005-05-27 | 1,147 | 1,147 | 1,120 | 1,124 | 14,500 | 281 |
| 2005-05-26 | 1,147 | 1,147 | 1,135 | 1,145 | 15,400 | 286.25 |
| 2005-05-25 | 1,149 | 1,151 | 1,146 | 1,147 | 12,600 | 286.75 |
| 2005-05-24 | 1,145 | 1,151 | 1,145 | 1,147 | 9,100 | 286.75 |
| 2005-05-23 | 1,147 | 1,148 | 1,140 | 1,142 | 30,700 | 285.50 |
| 2005-05-20 | 1,157 | 1,160 | 1,146 | 1,147 | 16,100 | 286.75 |
| 2005-05-19 | 1,182 | 1,182 | 1,158 | 1,160 | 14,600 | 290 |
| 2005-05-18 | 1,170 | 1,170 | 1,156 | 1,160 | 6,200 | 290 |
| 2005-05-17 | 1,181 | 1,181 | 1,165 | 1,165 | 11,400 | 291.25 |
| 2005-05-16 | 1,212 | 1,212 | 1,171 | 1,172 | 21,100 | 293 |
| 2005-05-13 | 1,213 | 1,229 | 1,210 | 1,212 | 13,400 | 303 |
| 2005-05-12 | 1,251 | 1,251 | 1,221 | 1,240 | 7,500 | 310 |
| 2005-05-11 | 1,250 | 1,260 | 1,233 | 1,260 | 18,000 | 315 |
| 2005-05-10 | 1,224 | 1,247 | 1,220 | 1,247 | 17,200 | 311.75 |
| 2005-05-09 | 1,225 | 1,237 | 1,214 | 1,237 | 8,700 | 309.25 |
| 2005-05-06 | 1,209 | 1,218 | 1,205 | 1,208 | 6,100 | 302 |
| 2005-05-02 | 1,174 | 1,205 | 1,170 | 1,198 | 12,500 | 299.50 |
| 2005-04-28 | 1,171 | 1,172 | 1,161 | 1,170 | 7,900 | 292.50 |
| 2005-04-27 | 1,164 | 1,186 | 1,164 | 1,168 | 8,900 | 292 |
| 2005-04-26 | 1,185 | 1,200 | 1,166 | 1,166 | 15,700 | 291.50 |
| 2005-04-25 | 1,203 | 1,203 | 1,183 | 1,185 | 6,300 | 296.25 |
| 2005-04-22 | 1,196 | 1,225 | 1,180 | 1,183 | 5,000 | 295.75 |
| 2005-04-21 | 1,180 | 1,180 | 1,165 | 1,175 | 7,800 | 293.75 |
| 2005-04-20 | 1,193 | 1,199 | 1,180 | 1,180 | 7,500 | 295 |
| 2005-04-19 | 1,166 | 1,190 | 1,165 | 1,190 | 3,000 | 297.50 |
| 2005-04-18 | 1,208 | 1,208 | 1,165 | 1,166 | 13,100 | 291.50 |
| 2005-04-15 | 1,246 | 1,247 | 1,215 | 1,236 | 12,700 | 309 |
| 2005-04-14 | 1,222 | 1,246 | 1,215 | 1,246 | 8,900 | 311.50 |
| 2005-04-13 | 1,267 | 1,270 | 1,201 | 1,241 | 22,700 | 310.25 |
| 2005-04-12 | 1,219 | 1,275 | 1,216 | 1,268 | 33,000 | 317 |
| 2005-04-11 | 1,230 | 1,230 | 1,210 | 1,219 | 14,900 | 304.75 |
| 2005-04-08 | 1,191 | 1,220 | 1,191 | 1,210 | 12,300 | 302.50 |
| 2005-04-07 | 1,198 | 1,210 | 1,186 | 1,210 | 6,900 | 302.50 |
| 2005-04-06 | 1,190 | 1,201 | 1,180 | 1,180 | 22,700 | 295 |
| 2005-04-05 | 1,195 | 1,196 | 1,170 | 1,195 | 19,800 | 298.75 |
| 2005-04-04 | 1,195 | 1,195 | 1,168 | 1,170 | 8,400 | 292.50 |
| 2005-04-01 | 1,200 | 1,200 | 1,155 | 1,159 | 10,900 | 289.75 |
| 2005-03-31 | 1,162 | 1,198 | 1,155 | 1,198 | 7,400 | 299.50 |
| 2005-03-30 | 1,198 | 1,198 | 1,150 | 1,150 | 11,200 | 287.50 |
| 2005-03-29 | 1,245 | 1,245 | 1,206 | 1,206 | 3,300 | 301.50 |
| 2005-03-28 | 1,260 | 1,260 | 1,240 | 1,240 | 4,900 | 310 |
| 2005-03-25 | 1,263 | 1,270 | 1,250 | 1,250 | 15,900 | 312.50 |
| 2005-03-24 | 1,278 | 1,279 | 1,261 | 1,262 | 10,600 | 315.50 |
| 2005-03-23 | 1,267 | 1,279 | 1,261 | 1,270 | 13,300 | 317.50 |
| 2005-03-22 | 1,275 | 1,280 | 1,261 | 1,278 | 16,900 | 319.50 |
| 2005-03-18 | 1,260 | 1,275 | 1,250 | 1,260 | 20,500 | 315 |
| 2005-03-17 | 1,273 | 1,274 | 1,230 | 1,260 | 15,600 | 315 |
| 2005-03-16 | 1,262 | 1,279 | 1,262 | 1,275 | 17,400 | 318.75 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2006-09-26]1株→2株
