7908 KIMOTO の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3025727025726862,400134
2008-12-2925026524926266,000131
2008-12-2625125224725145,200125.50
2008-12-2525225425025290,500126
2008-12-2424825524625160,900125.50
2008-12-2225025124725162,100125.50
2008-12-19253257246248100,000124
2008-12-1825425624724894,400124
2008-12-1726326424926096,900130
2008-12-16266266256258180,400129
2008-12-15281285266271192,200135.50
2008-12-12293294275277121,600138.50
2008-12-1129029728329377,000146.50
2008-12-10285296283288106,900144
2008-12-0929329628228599,900142.50
2008-12-0829430129329359,700146.50
2008-12-05304304288289109,400144.50
2008-12-04298307297304122,800152
2008-12-0328629528429378,600146.50
2008-12-02298298278284108,300142
2008-12-0130830830030089,600150
2008-11-28307308298303102,600151.50
2008-11-2730931030130766,800153.50
2008-11-2630630730130438,900152
2008-11-25313313299300116,000150
2008-11-21291302281302117,100151
2008-11-20307311299300108,200150
2008-11-19325332309312158,200156
2008-11-18318326315324216,900162
2008-11-17310326310316146,000158
2008-11-14320333310310203,400155
2008-11-13325330307312247,300156
2008-11-12318337305325266,600162.50
2008-11-11320327303313135,400156.50
2008-11-1031232430731584,800157.50
2008-11-07302332298305159,800152.50
2008-11-06330335318322177,100161
2008-11-05345355330344365,600172
2008-11-04333343318340243,400170
2008-10-31313336293323247,000161.50
2008-10-30294312282308332,600154
2008-10-29311333270300461,100150
2008-10-28280297256296291,800148
2008-10-27296314264270197,300135
2008-10-24324327289296293,600148
2008-10-23330332301324419,800162
2008-10-22364380338338753,000169
2008-10-213843853503631,483,100181.50
2008-10-20435463410430254,600215
2008-10-17435457424445126,500222.50
2008-10-16432449420420106,400210
2008-10-15480489440467140,500233.50
2008-10-14450480450480194,800240
2008-10-10380410377400184,000200
2008-10-09403440394400195,100200
2008-10-08432438388408215,100204
2008-10-07393485393456253,300228
2008-10-06485495423424289,300212
2008-10-03485518472510144,700255
2008-10-02558562510520188,100260
2008-10-01594597555561106,200280.50
2008-09-30553585550574162,700287
2008-09-29625660601613223,600306.50
2008-09-26621638602617222,800308.50
2008-09-25615626592611196,500305.50
2008-09-24555638555638248,400319
2008-09-22592593562564262,800282
2008-09-19565583546553420,700276.50
2008-09-18511571503560303,200280
2008-09-17543555513528401,900264
2008-09-16522575512525534,200262.50
2008-09-12580597556582307,600291
2008-09-11606608548563429,200281.50
2008-09-10600608584603382,500301.50
2008-09-09638648609618281,700309
2008-09-08672685642668272,000334
2008-09-05641648598643526,800321.50
2008-09-04689699652661290,900330.50
2008-09-03735765690709399,000354.50
2008-09-02776813738755199,700377.50
2008-09-01798798765769260,900384.50
2008-08-29795822787808256,300404
2008-08-28810810775797152,300398.50
2008-08-27785815768783268,000391.50
2008-08-26796823795795261,900397.50
2008-08-25880887820826259,700413
2008-08-22924924846860188,200430
2008-08-21911936882913411,200456.50
2008-08-20860924848916364,800458
2008-08-19860940841900637,700450
2008-08-18873887840860190,100430
2008-08-15803873801873209,000436.50
2008-08-14764816764801217,900400.50
2008-08-13807826786794259,300397
2008-08-12861871806817258,400408.50
2008-08-11861890846881124,800440.50
2008-08-08855868830844253,100422
2008-08-07867895830845507,800422.50
2008-08-06893899851886372,100443
2008-08-05967967865873450,200436.50
2008-08-041,0061,014858877649,100438.50
2008-08-011,1851,1871,0051,005304,200502.50
2008-07-311,2141,2151,1811,20584,100602.50
2008-07-301,2051,2191,1421,198314,600599
2008-07-291,1461,2341,1401,216187,300608
2008-07-281,1181,1691,1111,14447,400572
2008-07-251,1551,1891,1301,13393,100566.50
2008-07-241,1521,1671,1351,155100,600577.50
2008-07-231,1301,1601,1021,149318,500574.50
2008-07-221,1761,1761,0821,150144,200575
2008-07-181,2701,2701,1201,136145,100568
2008-07-171,2081,2381,1801,23082,800615
2008-07-161,1631,1891,1301,16380,200581.50
2008-07-151,2141,2281,1521,183108,600591.50
2008-07-141,2001,2351,1721,21192,400605.50
2008-07-111,2451,2801,2041,218111,000609
2008-07-101,2371,2701,2311,243103,100621.50
2008-07-091,3641,3641,2751,27775,900638.50
2008-07-081,3461,3561,3001,30491,300652
2008-07-071,3451,3961,3411,35654,600678
2008-07-041,3371,3491,2861,337111,000668.50
2008-07-031,3261,3541,3021,35082,600675
2008-07-021,4171,4191,2951,340282,000670
2008-07-011,3911,4181,3661,417132,100708.50
2008-06-301,3991,4541,3781,390113,800695
2008-06-271,3501,4161,3501,408142,300704
2008-06-261,4201,4211,3911,401110,300700.50
2008-06-251,4101,4301,3751,417103,000708.50
2008-06-241,4491,4491,3921,403147,400701.50
2008-06-231,4001,4601,3711,436123,200718
2008-06-201,4401,4611,4121,416100,100708
2008-06-191,4501,4721,4201,434140,300717
2008-06-181,4691,4981,4501,465108,900732.50
2008-06-171,5001,5071,4621,468151,600734
2008-06-161,5451,5451,4561,500224,800750
2008-06-131,5121,5371,4361,515328,000757.50
2008-06-121,5641,5641,4761,492536,900746
2008-06-111,4451,5641,4181,550934,400775
2008-06-101,3501,4111,3331,395366,400697.50
2008-06-091,3331,3421,3101,336170,600668
2008-06-061,3951,4101,3401,353256,100676.50
2008-06-051,3251,3751,3141,364434,900682
2008-06-041,3401,3401,2771,305285,200652.50
2008-06-031,3051,3411,2781,321273,400660.50
2008-06-021,3391,3501,3001,319185,300659.50
2008-05-301,3171,3581,2901,358301,600679
2008-05-291,2401,3241,2171,315372,200657.50
2008-05-281,2641,2641,2001,220277,800610
2008-05-271,2111,2771,2011,274158,900637
2008-05-261,2301,2351,2071,223161,100611.50
2008-05-231,2461,2461,2051,211211,600605.50
2008-05-221,2241,2501,2031,245193,700622.50
2008-05-211,2401,2801,2201,254274,200627
2008-05-201,2801,2971,2361,280655,400640
2008-05-191,3311,3441,2951,319127,100659.50
2008-05-161,4301,4301,3201,351263,300675.50
2008-05-151,3901,4231,3771,406378,100703
2008-05-141,3351,3581,3021,320199,600660
2008-05-131,2301,3581,2241,351374,300675.50
2008-05-121,1251,2551,0801,218438,800609
2008-05-091,3181,3181,2601,265122,600632.50
2008-05-081,2851,3361,2751,312133,000656
2008-05-071,3651,3841,2871,305238,600652.50
2008-05-021,3461,3721,3461,364115,000682
2008-05-011,3301,3951,3301,337219,100668.50
2008-04-301,2551,3601,2551,347174,400673.50
2008-04-281,3501,3691,2941,315309,800657.50
2008-04-251,4101,4491,3821,388128,300694
2008-04-241,4301,4301,3901,412115,800706
2008-04-231,4601,4601,4051,43088,100715
2008-04-221,4231,4601,3881,447138,600723.50
2008-04-211,4501,4501,4111,42576,400712.50
2008-04-181,4421,4671,3971,430172,700715
2008-04-171,5081,5101,4441,460143,700730
2008-04-161,4981,5331,4661,488349,800744
2008-04-151,4001,4701,3801,466238,000733
2008-04-141,3901,4201,3651,376102,900688
2008-04-111,4001,4381,3811,430262,700715
2008-04-101,3211,3881,3051,380210,300690
2008-04-091,3161,3421,2911,341184,500670.50
2008-04-081,3901,3901,3111,314136,600657
2008-04-071,3401,3901,3251,381141,200690.50
2008-04-041,3511,3801,3301,344169,900672
2008-04-031,3961,4151,3561,371183,200685.50
2008-04-021,4251,4351,3841,404206,400702
2008-04-011,4051,4301,3621,386190,500693
2008-03-311,4551,4641,4041,407321,200703.50
2008-03-281,4301,5191,4141,473267,300736.50
2008-03-271,4001,4351,3711,427136,200713.50
2008-03-261,4011,4401,4001,424148,500712
2008-03-251,4201,4351,3931,414259,900707
2008-03-241,3721,4371,3721,418325,200709
2008-03-211,3891,4091,3321,375270,700687.50
2008-03-191,3801,4731,3501,397652,600698.50
2008-03-181,1301,2901,1301,273423,100636.50
2008-03-171,1471,1591,1001,134126,800567
2008-03-141,2451,2481,1331,147319,500573.50
2008-03-131,1951,2701,1721,225444,300612.50
2008-03-121,1901,1991,1521,182346,600591
2008-03-111,0761,1701,0651,130296,300565
2008-03-101,2041,2051,1121,136395,700568
2008-03-071,2401,2701,2101,223276,600611.50
2008-03-061,2001,2501,1811,249344,000624.50
2008-03-051,1961,2231,1701,195308,300597.50
2008-03-041,2301,2491,1351,166716,300583
2008-03-031,1601,2781,1241,2151,046,900607.50
2008-02-291,1001,1901,0811,171993,800585.50
2008-02-281,0901,0971,0511,053263,700526.50
2008-02-271,0411,1151,0151,094352,800547
2008-02-261,0291,0491,0001,040368,100520
2008-02-259901,0459881,040316,600520
2008-02-22937995933990333,700495
2008-02-21924945904935219,900467.50
2008-02-20949954926934194,100467
2008-02-19886955886953339,800476.50
2008-02-1888289888188588,500442.50
2008-02-1589990188089286,100446
2008-02-14899902880893119,900446.50
2008-02-13870901870888183,100444
2008-02-12875889847869114,900434.50
2008-02-0890090088489584,000447.50
2008-02-0789090588190389,900451.50
2008-02-06910910881890147,700445
2008-02-05910928890920249,400460
2008-02-04924938902913168,700456.50
2008-02-01920932901904261,700452
2008-01-31859928850924339,000462
2008-01-30826896811869347,000434.50
2008-01-29844844778806140,300403
2008-01-28780815770805119,200402.50
2008-01-25765794760794136,500397
2008-01-24765781740752137,100376
2008-01-23791820740755111,600377.50
2008-01-2278581975979482,900397
2008-01-21820822787809147,600404.50
2008-01-18786834781817137,000408.50
2008-01-17761820761816148,300408
2008-01-16745810721780250,900390
2008-01-15859864757757131,600378.50
2008-01-11883895841855104,500427.50
2008-01-10900900884885144,500442.50
2008-01-09860908855897338,500448.50
2008-01-08862875851857162,000428.50
2008-01-07833877828875185,200437.50
2008-01-04860860825848114,000424

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