7908 KIMOTO の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,096	1,116	1,075	1,092	148,100	546
2009-12-29	1,063	1,115	1,063	1,106	213,400	553
2009-12-28	1,128	1,142	1,070	1,083	473,700	541.50
2009-12-25	1,080	1,120	1,058	1,108	562,700	554
2009-12-24	1,050	1,054	1,022	1,053	286,700	526.50
2009-12-22	975	1,029	973	1,017	318,700	508.50
2009-12-21	965	978	942	955	266,800	477.50
2009-12-18	981	1,003	954	985	305,000	492.50
2009-12-17	1,025	1,031	999	999	132,500	499.50
2009-12-16	1,041	1,061	1,012	1,016	156,900	508
2009-12-15	1,080	1,084	1,036	1,038	297,900	519
2009-12-14	1,059	1,085	1,040	1,079	289,200	539.50
2009-12-11	1,046	1,059	1,000	1,043	330,000	521.50
2009-12-10	1,034	1,083	1,022	1,046	393,200	523
2009-12-09	1,053	1,053	1,007	1,015	224,700	507.50
2009-12-08	1,068	1,084	1,062	1,071	149,200	535.50
2009-12-07	1,125	1,144	1,086	1,094	213,600	547
2009-12-04	1,050	1,115	1,050	1,115	566,300	557.50
2009-12-03	1,024	1,054	1,014	1,036	266,400	518
2009-12-02	1,000	1,023	973	998	297,900	499
2009-12-01	976	996	956	987	278,800	493.50
2009-11-30	1,006	1,038	1,005	1,006	322,800	503
2009-11-27	988	1,034	957	959	308,700	479.50
2009-11-26	1,050	1,115	1,010	1,048	513,400	524
2009-11-25	982	1,082	970	1,082	686,700	541
2009-11-24	992	1,025	977	982	390,400	491
2009-11-20	918	1,003	907	980	664,300	490
2009-11-19	925	932	898	920	144,700	460
2009-11-18	950	956	891	930	493,600	465
2009-11-17	883	923	866	923	895,500	461.50
2009-11-16	818	842	804	823	462,300	411.50
2009-11-13	760	825	734	815	733,700	407.50
2009-11-12	693	766	693	735	574,200	367.50
2009-11-11	736	741	702	713	274,100	356.50
2009-11-10	753	755	735	742	273,800	371
2009-11-09	751	756	735	743	167,200	371.50
2009-11-06	805	805	771	776	207,000	388
2009-11-05	824	837	757	774	428,800	387
2009-11-04	859	867	813	829	282,500	414.50
2009-11-02	847	877	845	858	355,700	429
2009-10-30	878	934	878	907	342,200	453.50
2009-10-29	868	888	822	873	349,100	436.50
2009-10-28	954	964	891	901	268,700	450.50
2009-10-27	976	976	937	964	189,600	482
2009-10-26	949	972	947	956	235,300	478
2009-10-23	900	977	898	947	534,200	473.50
2009-10-22	904	915	888	895	136,000	447.50
2009-10-21	916	935	895	924	129,500	462
2009-10-20	948	948	907	915	137,900	457.50
2009-10-19	910	932	887	905	176,500	452.50
2009-10-16	935	947	921	930	148,200	465
2009-10-15	953	985	910	925	400,400	462.50
2009-10-14	960	990	941	947	317,000	473.50
2009-10-13	954	975	932	968	599,100	484
2009-10-09	880	945	865	945	650,100	472.50
2009-10-08	860	865	835	845	138,400	422.50
2009-10-07	832	855	832	855	218,800	427.50
2009-10-06	801	843	790	820	228,300	410
2009-10-05	845	852	795	811	273,700	405.50
2009-10-02	865	870	810	815	248,700	407.50
2009-10-01	910	928	880	901	177,100	450.50
2009-09-30	903	984	900	930	439,900	465
2009-09-29	890	905	888	900	133,100	450
2009-09-28	945	945	858	876	329,200	438
2009-09-25	935	980	915	939	294,100	469.50
2009-09-24	889	936	887	935	312,800	467.50
2009-09-18	845	880	826	880	222,600	440
2009-09-17	845	860	834	845	229,200	422.50
2009-09-16	808	869	796	850	403,800	425
2009-09-15	766	800	766	792	192,400	396
2009-09-14	800	800	743	766	175,800	383
2009-09-11	837	843	801	810	287,100	405
2009-09-10	808	855	806	825	498,300	412.50
2009-09-09	750	819	714	798	789,800	399
2009-09-08	753	785	704	728	866,000	364
2009-09-07	670	743	655	743	994,200	371.50
2009-09-04	613	650	605	643	498,800	321.50
2009-09-03	613	617	590	597	166,100	298.50
2009-09-02	602	613	602	613	139,200	306.50
2009-09-01	621	629	615	622	91,000	311
2009-08-31	633	645	620	630	176,800	315
2009-08-28	629	645	625	637	186,900	318.50
2009-08-27	625	642	618	630	181,100	315
2009-08-26	619	635	617	625	129,000	312.50
2009-08-25	635	645	603	625	196,200	312.50
2009-08-24	650	663	630	635	288,500	317.50
2009-08-21	638	647	621	642	450,600	321
2009-08-20	600	620	600	619	377,900	309.50
2009-08-19	612	613	595	595	200,200	297.50
2009-08-18	588	623	588	613	341,700	306.50
2009-08-17	598	608	575	608	353,300	304
2009-08-14	559	595	552	595	572,100	297.50
2009-08-13	547	569	542	554	339,500	277
2009-08-12	535	546	532	538	97,800	269
2009-08-11	533	541	528	535	88,400	267.50
2009-08-10	545	545	536	538	41,700	269
2009-08-07	541	550	530	540	105,200	270
2009-08-06	536	546	526	533	170,000	266.50
2009-08-05	556	558	535	546	172,500	273
2009-08-04	589	590	548	559	227,400	279.50
2009-08-03	536	575	510	575	560,100	287.50
2009-07-31	510	537	510	536	329,600	268
2009-07-30	509	510	490	497	165,500	248.50
2009-07-29	502	514	502	510	74,600	255
2009-07-28	529	529	501	511	152,000	255.50
2009-07-27	515	522	513	519	234,500	259.50
2009-07-24	533	534	506	513	127,400	256.50
2009-07-23	525	535	508	518	158,200	259
2009-07-22	534	534	510	520	105,500	260
2009-07-21	545	547	531	535	51,600	267.50
2009-07-17	555	558	518	527	110,300	263.50
2009-07-16	498	549	497	528	272,600	264
2009-07-15	500	510	477	478	185,000	239
2009-07-14	510	522	495	497	164,800	248.50
2009-07-13	533	537	487	488	227,500	244
2009-07-10	516	555	516	543	228,400	271.50
2009-07-09	500	540	491	521	255,300	260.50
2009-07-08	542	546	508	513	258,200	256.50
2009-07-07	599	599	541	552	183,500	276
2009-07-06	609	629	578	581	121,300	290.50
2009-07-03	600	615	591	606	122,600	303
2009-07-02	633	633	600	619	110,100	309.50
2009-07-01	633	638	601	627	135,800	313.50
2009-06-30	636	668	623	629	325,200	314.50
2009-06-29	558	637	558	623	502,900	311.50
2009-06-26	549	555	536	555	133,200	277.50
2009-06-25	552	564	545	559	358,700	279.50
2009-06-24	513	565	511	545	424,800	272.50
2009-06-23	449	498	449	486	173,700	243
2009-06-22	450	467	447	464	77,000	232
2009-06-19	464	472	446	450	118,400	225
2009-06-18	469	475	446	469	113,200	234.50
2009-06-17	456	468	430	460	208,900	230
2009-06-16	485	487	450	466	244,700	233
2009-06-15	496	506	485	487	170,700	243.50
2009-06-12	501	507	485	495	253,900	247.50
2009-06-11	501	517	493	505	161,300	252.50
2009-06-10	509	526	503	510	224,100	255
2009-06-09	500	545	500	510	243,900	255
2009-06-08	520	520	487	512	414,200	256
2009-06-05	500	537	462	510	627,700	255
2009-06-04	420	510	414	497	1,164,500	248.50
2009-06-03	366	445	366	430	653,500	215
2009-06-02	361	371	358	371	186,200	185.50
2009-06-01	358	361	348	355	109,900	177.50
2009-05-29	365	366	350	350	206,200	175
2009-05-28	356	372	355	366	129,700	183
2009-05-27	370	373	365	366	204,500	183
2009-05-26	365	373	356	365	299,000	182.50
2009-05-25	326	364	322	355	268,900	177.50
2009-05-22	320	326	317	322	44,300	161
2009-05-21	322	329	310	324	50,300	162
2009-05-20	317	329	317	326	54,100	163
2009-05-19	329	329	316	322	83,900	161
2009-05-18	321	327	307	314	80,700	157
2009-05-15	344	350	321	326	162,000	163
2009-05-14	340	353	331	344	328,300	172
2009-05-13	332	350	325	350	287,200	175
2009-05-12	310	324	310	322	265,000	161
2009-05-11	307	312	300	310	284,200	155
2009-05-08	271	292	269	292	126,200	146
2009-05-07	278	279	268	272	93,000	136
2009-05-01	267	270	256	269	79,800	134.50
2009-04-30	272	277	267	272	57,400	136
2009-04-28	278	278	263	274	95,800	137
2009-04-27	277	284	272	278	192,900	139
2009-04-24	258	275	254	270	187,000	135
2009-04-23	256	257	245	250	117,100	125
2009-04-22	271	271	246	256	170,800	128
2009-04-21	260	270	255	261	120,900	130.50
2009-04-20	270	273	265	268	88,700	134
2009-04-17	286	289	260	267	238,100	133.50
2009-04-16	280	300	275	282	140,700	141
2009-04-15	300	300	272	272	206,000	136
2009-04-14	312	312	292	295	202,900	147.50
2009-04-13	285	328	285	317	366,700	158.50
2009-04-10	295	295	275	285	170,000	142.50
2009-04-09	281	295	266	288	330,800	144
2009-04-08	250	320	247	288	741,000	144
2009-04-07	237	240	235	240	100,800	120
2009-04-06	232	240	232	237	92,600	118.50
2009-04-03	227	228	221	225	92,900	112.50
2009-04-02	215	222	213	219	71,800	109.50
2009-04-01	217	220	210	213	39,300	106.50
2009-03-31	220	228	212	217	68,800	108.50
2009-03-30	234	240	230	230	86,000	115
2009-03-27	228	238	227	230	121,900	115
2009-03-26	222	224	219	224	38,900	112
2009-03-25	216	222	214	218	135,700	109
2009-03-24	215	219	209	213	85,200	106.50
2009-03-23	208	210	205	208	90,300	104
2009-03-19	208	208	204	208	29,900	104
2009-03-18	207	209	202	207	53,800	103.50
2009-03-17	208	209	201	205	83,700	102.50
2009-03-16	208	209	201	206	71,000	103
2009-03-13	195	201	194	199	68,000	99.50
2009-03-12	199	199	190	194	24,400	97
2009-03-11	200	203	195	195	31,400	97.50
2009-03-10	198	200	195	195	25,700	97.50
2009-03-09	197	204	194	198	35,100	99
2009-03-06	201	203	197	199	53,100	99.50
2009-03-05	200	216	200	208	67,500	104
2009-03-04	200	200	197	200	29,400	100
2009-03-03	207	209	199	203	31,000	101.50
2009-03-02	220	223	206	214	30,800	107
2009-02-27	210	223	210	215	72,800	107.50
2009-02-26	191	218	190	206	142,900	103
2009-02-25	189	190	185	187	36,400	93.50
2009-02-24	187	190	181	182	38,200	91
2009-02-23	187	197	187	191	31,900	95.50
2009-02-20	200	200	190	192	48,500	96
2009-02-19	196	201	194	199	45,100	99.50
2009-02-18	200	207	198	198	47,500	99
2009-02-17	223	225	210	211	52,000	105.50
2009-02-16	227	230	221	222	78,400	111
2009-02-13	229	229	223	224	29,600	112
2009-02-12	230	233	224	225	56,800	112.50
2009-02-10	235	245	232	233	32,600	116.50
2009-02-09	231	239	230	234	47,200	117
2009-02-06	235	235	228	230	52,300	115
2009-02-05	237	237	226	230	79,100	115
2009-02-04	237	240	234	237	44,400	118.50
2009-02-03	232	242	230	230	72,100	115
2009-02-02	249	249	230	239	156,400	119.50
2009-01-30	251	260	247	250	83,600	125
2009-01-29	260	263	252	259	69,600	129.50
2009-01-28	265	266	254	256	79,300	128
2009-01-27	255	264	244	260	95,300	130
2009-01-26	249	254	244	245	71,300	122.50
2009-01-23	261	261	249	249	91,600	124.50
2009-01-22	271	274	262	262	43,600	131
2009-01-21	268	275	267	268	56,200	134
2009-01-20	270	281	267	278	26,600	139
2009-01-19	273	283	268	271	59,000	135.50
2009-01-16	271	283	264	272	111,100	136
2009-01-15	268	268	258	265	99,200	132.50
2009-01-14	278	279	267	268	73,300	134
2009-01-13	283	285	273	274	114,400	137
2009-01-09	291	305	291	293	128,800	146.50
2009-01-08	311	320	300	301	143,900	150.50
2009-01-07	337	352	321	321	487,000	160.50
2009-01-06	277	333	275	327	347,800	163.50
2009-01-05	278	282	270	274	80,100	137

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