7908 KIMOTO の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	870	875	860	862	64,900	431
2007-12-27	875	877	860	875	120,800	437.50
2007-12-26	892	897	860	880	212,000	440
2007-12-25	898	898	851	885	238,300	442.50
2007-12-21	804	851	795	848	355,300	424
2007-12-20	853	882	768	774	441,600	387
2007-12-19	821	849	821	847	286,400	423.50
2007-12-18	818	830	818	819	231,500	409.50
2007-12-17	812	822	802	818	217,100	409
2007-12-14	814	814	789	802	287,000	401
2007-12-13	808	824	777	784	432,000	392
2007-12-12	715	792	700	792	650,100	396
2007-12-11	703	706	676	692	221,300	346
2007-12-10	700	712	686	702	211,900	351
2007-12-07	700	711	700	705	238,700	352.50
2007-12-06	681	710	681	692	177,200	346
2007-12-05	677	690	667	672	86,500	336
2007-12-04	685	685	659	667	61,100	333.50
2007-12-03	708	719	668	686	105,600	343
2007-11-30	710	712	688	698	87,300	349
2007-11-29	703	718	691	710	164,400	355
2007-11-28	686	700	680	699	59,300	349.50
2007-11-27	675	693	669	693	51,700	346.50
2007-11-26	680	687	668	673	30,500	336.50
2007-11-22	628	659	628	653	52,800	326.50
2007-11-21	660	660	630	642	41,600	321
2007-11-20	640	662	631	656	51,900	328
2007-11-19	695	695	641	660	56,600	330
2007-11-16	688	695	688	693	32,000	346.50
2007-11-15	700	707	688	696	94,000	348
2007-11-14	669	700	669	700	105,800	350
2007-11-13	675	682	660	670	166,900	335
2007-11-12	650	684	649	679	148,400	339.50
2007-11-09	650	668	647	652	107,000	326
2007-11-08	650	656	649	652	69,800	326
2007-11-07	655	674	650	664	162,900	332
2007-11-06	651	685	648	685	194,300	342.50
2007-11-05	646	660	637	650	155,700	325
2007-11-02	588	602	588	596	30,000	298
2007-11-01	595	600	589	597	33,200	298.50
2007-10-31	590	600	589	600	18,600	300
2007-10-30	590	595	581	595	85,900	297.50
2007-10-29	599	620	585	587	64,600	293.50
2007-10-26	592	599	583	591	56,000	295.50
2007-10-25	596	597	592	592	23,900	296
2007-10-24	595	600	591	596	27,900	298
2007-10-23	599	609	591	591	21,500	295.50
2007-10-22	590	609	590	609	29,500	304.50
2007-10-19	624	630	616	625	38,100	312.50
2007-10-18	610	625	608	624	29,700	312
2007-10-17	596	609	596	603	41,900	301.50
2007-10-16	596	599	594	594	29,300	297
2007-10-15	601	604	592	597	43,700	298.50
2007-10-12	597	600	590	600	42,800	300
2007-10-11	590	599	589	598	30,500	299
2007-10-10	585	595	581	590	99,800	295
2007-10-09	585	592	584	590	130,600	295
2007-10-05	597	597	581	587	83,500	293.50
2007-10-04	590	597	583	597	77,600	298.50
2007-10-03	589	591	583	590	45,900	295
2007-10-02	592	596	588	593	74,900	296.50
2007-10-01	597	600	590	592	20,800	296
2007-09-28	600	607	597	600	43,500	300
2007-09-27	600	614	596	614	17,200	307
2007-09-26	592	598	592	594	10,500	297
2007-09-25	601	604	588	592	23,500	296
2007-09-21	606	610	591	601	20,900	300.50
2007-09-20	614	614	595	606	9,900	303
2007-09-19	604	614	600	610	6,400	305
2007-09-18	604	616	587	589	25,400	294.50
2007-09-14	606	617	599	604	77,500	302
2007-09-13	598	598	587	597	12,000	298.50
2007-09-12	598	604	588	588	9,900	294
2007-09-11	598	600	573	591	14,700	295.50
2007-09-10	602	602	594	598	17,200	299
2007-09-07	591	609	591	603	17,000	301.50
2007-09-06	600	600	581	590	30,800	295
2007-09-05	622	625	600	602	25,000	301
2007-09-04	627	629	612	621	16,300	310.50
2007-09-03	630	640	617	626	39,400	313
2007-08-31	620	630	618	630	32,800	315
2007-08-30	610	620	609	620	20,100	310
2007-08-29	610	612	601	612	29,400	306
2007-08-28	629	629	617	620	15,400	310
2007-08-27	629	630	618	626	28,200	313
2007-08-24	610	625	610	622	21,000	311
2007-08-23	614	620	603	612	16,600	306
2007-08-22	614	620	609	614	39,100	307
2007-08-21	620	627	614	624	13,100	312
2007-08-20	622	630	600	620	43,500	310
2007-08-17	636	636	620	620	46,700	310
2007-08-16	623	645	623	637	38,100	318.50
2007-08-15	632	636	625	633	54,400	316.50
2007-08-14	640	640	624	632	42,000	316
2007-08-13	632	650	632	640	30,100	320
2007-08-10	634	638	630	638	78,200	319
2007-08-09	645	650	635	644	76,800	322
2007-08-08	658	662	643	647	47,200	323.50
2007-08-07	651	657	641	641	29,800	320.50
2007-08-06	641	651	635	648	21,500	324
2007-08-03	627	650	626	645	41,100	322.50
2007-08-02	650	650	626	637	36,100	318.50
2007-08-01	645	645	633	635	21,900	317.50
2007-07-31	650	653	637	650	35,100	325
2007-07-30	621	654	610	654	52,300	327
2007-07-27	612	630	612	621	24,200	310.50
2007-07-26	650	653	631	631	47,500	315.50
2007-07-25	674	677	642	646	80,500	323
2007-07-24	680	690	669	674	14,400	337
2007-07-23	691	691	676	683	33,900	341.50
2007-07-20	698	699	696	696	47,600	348
2007-07-19	700	700	696	697	27,300	348.50
2007-07-18	697	700	693	697	91,600	348.50
2007-07-17	693	698	692	696	65,200	348
2007-07-13	681	692	680	692	52,200	346
2007-07-12	660	683	659	675	115,400	337.50
2007-07-11	661	668	655	663	89,500	331.50
2007-07-10	675	678	660	671	99,100	335.50
2007-07-09	699	699	683	683	86,900	341.50
2007-07-06	690	698	686	695	126,600	347.50
2007-07-05	675	709	673	696	278,700	348
2007-07-04	670	670	663	665	40,100	332.50
2007-07-03	657	666	657	663	53,200	331.50
2007-07-02	655	661	653	655	15,300	327.50
2007-06-29	650	653	644	653	28,600	326.50
2007-06-28	651	651	643	650	14,700	325
2007-06-27	650	656	648	652	35,500	326
2007-06-26	650	660	642	650	41,600	325
2007-06-25	664	664	653	653	26,100	326.50
2007-06-22	660	661	654	661	38,800	330.50
2007-06-21	657	660	656	660	27,300	330
2007-06-20	658	659	653	656	27,200	328
2007-06-19	651	660	651	651	48,200	325.50
2007-06-18	635	648	635	648	51,700	324
2007-06-15	621	633	621	630	47,100	315
2007-06-14	620	625	617	619	67,000	309.50
2007-06-13	618	625	615	616	18,100	308
2007-06-12	623	629	617	623	70,200	311.50
2007-06-11	624	627	617	627	55,500	313.50
2007-06-08	616	622	604	615	63,300	307.50
2007-06-07	616	620	614	620	38,800	310
2007-06-06	620	620	611	615	62,600	307.50
2007-06-05	619	619	610	614	61,000	307
2007-06-04	615	615	604	606	31,700	303
2007-06-01	589	595	587	590	40,500	295
2007-05-31	585	588	582	586	35,800	293
2007-05-30	582	587	578	582	51,200	291
2007-05-29	589	590	581	585	30,400	292.50
2007-05-28	575	588	574	587	28,500	293.50
2007-05-25	578	581	571	575	48,800	287.50
2007-05-24	581	581	573	577	52,800	288.50
2007-05-23	582	589	580	583	44,800	291.50
2007-05-22	590	592	578	586	62,700	293
2007-05-21	592	592	582	589	34,300	294.50
2007-05-18	599	599	589	590	42,200	295
2007-05-17	586	597	586	594	48,000	297
2007-05-16	603	610	575	586	77,000	293
2007-05-15	618	620	601	607	58,700	303.50
2007-05-14	620	620	601	617	73,400	308.50
2007-05-11	639	644	623	639	58,200	319.50
2007-05-10	636	644	626	644	29,000	322
2007-05-09	644	644	623	632	39,100	316
2007-05-08	638	640	632	640	31,400	320
2007-05-07	655	658	634	635	39,500	317.50
2007-05-02	636	655	632	655	20,100	327.50
2007-05-01	639	645	636	636	16,200	318
2007-04-27	639	644	632	639	16,200	319.50
2007-04-26	630	641	624	632	66,300	316
2007-04-25	644	648	632	638	30,800	319
2007-04-24	620	644	620	644	41,100	322
2007-04-23	641	647	611	627	45,200	313.50
2007-04-20	660	660	641	644	37,600	322
2007-04-19	664	670	650	652	41,300	326
2007-04-18	659	675	656	662	27,500	331
2007-04-17	670	672	658	659	42,800	329.50
2007-04-16	663	670	663	665	25,800	332.50
2007-04-13	660	663	655	656	20,400	328
2007-04-12	664	665	657	659	32,400	329.50
2007-04-11	666	667	662	663	27,600	331.50
2007-04-10	671	672	662	667	41,200	333.50
2007-04-09	674	677	669	674	20,200	337
2007-04-06	668	673	665	669	22,900	334.50
2007-04-05	675	675	668	669	18,400	334.50
2007-04-04	683	684	668	672	42,900	336
2007-04-03	689	692	676	679	65,000	339.50
2007-04-02	695	697	684	684	61,500	342
2007-03-30	677	691	677	681	26,500	340.50
2007-03-29	670	683	670	675	23,000	337.50
2007-03-28	693	695	660	674	50,800	337
2007-03-27	704	704	694	698	50,400	349
2007-03-26	700	706	698	704	80,500	352
2007-03-23	694	694	687	694	44,700	347
2007-03-22	691	701	691	693	31,400	346.50
2007-03-20	686	692	683	689	50,400	344.50
2007-03-19	686	689	684	686	36,900	343
2007-03-16	685	688	683	686	53,300	343
2007-03-15	681	687	678	685	19,300	342.50
2007-03-14	687	690	670	678	39,100	339
2007-03-13	700	702	696	698	22,300	349
2007-03-12	702	703	695	700	41,900	350
2007-03-09	700	702	695	699	53,200	349.50
2007-03-08	685	700	685	697	45,200	348.50
2007-03-07	703	704	690	691	74,800	345.50
2007-03-06	681	700	681	700	27,400	350
2007-03-05	703	703	680	681	60,300	340.50
2007-03-02	700	703	692	703	166,400	351.50
2007-03-01	729	729	720	720	18,600	360
2007-02-28	720	722	705	719	65,200	359.50
2007-02-27	745	747	725	730	61,500	365
2007-02-26	743	754	737	738	107,800	369
2007-02-23	718	738	718	736	47,100	368
2007-02-22	716	736	705	715	178,400	357.50
2007-02-21	734	741	716	719	150,400	359.50
2007-02-20	750	752	729	735	82,400	367.50
2007-02-19	757	759	742	751	26,000	375.50
2007-02-16	763	768	731	752	91,900	376
2007-02-15	785	785	770	773	58,300	386.50
2007-02-14	785	793	766	773	79,600	386.50
2007-02-13	781	809	780	788	79,900	394
2007-02-09	799	815	789	799	162,800	399.50
2007-02-08	806	807	775	789	100,000	394.50
2007-02-07	822	823	804	807	178,100	403.50
2007-02-06	800	845	799	822	149,100	411
2007-02-05	790	799	775	794	62,700	397
2007-02-02	800	800	777	783	30,000	391.50
2007-02-01	773	785	768	780	94,900	390
2007-01-31	775	775	768	774	79,700	387
2007-01-30	781	781	765	765	97,100	382.50
2007-01-29	755	777	751	763	97,100	381.50
2007-01-26	760	770	735	754	46,900	377
2007-01-25	783	783	757	760	55,600	380
2007-01-24	779	779	761	764	40,500	382
2007-01-23	741	783	733	768	81,700	384
2007-01-22	740	743	732	741	17,600	370.50
2007-01-19	734	734	721	731	23,300	365.50
2007-01-18	723	731	716	725	40,900	362.50
2007-01-17	711	730	711	720	42,000	360
2007-01-16	732	744	720	731	59,100	365.50
2007-01-15	719	733	711	729	48,300	364.50
2007-01-12	685	700	685	699	25,400	349.50
2007-01-11	690	695	680	685	88,600	342.50
2007-01-10	700	705	690	694	30,300	347
2007-01-09	715	726	690	706	55,800	353
2007-01-05	734	735	713	715	59,300	357.50
2007-01-04	702	731	695	729	24,400	364.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31