7908 KIMOTO の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	796	827	795	827	323,600	413.50
2010-12-29	795	808	794	807	159,500	403.50
2010-12-28	827	827	798	806	232,300	403
2010-12-27	769	830	768	821	379,000	410.50
2010-12-24	771	777	760	766	207,400	383
2010-12-22	807	811	779	782	272,300	391
2010-12-21	819	819	804	806	134,100	403
2010-12-20	819	826	806	818	166,100	409
2010-12-17	800	819	800	813	187,000	406.50
2010-12-16	811	820	795	797	158,900	398.50
2010-12-15	824	842	803	808	300,400	404
2010-12-14	779	813	779	812	301,600	406
2010-12-13	765	777	757	777	108,500	388.50
2010-12-10	765	769	752	761	165,200	380.50
2010-12-09	778	789	752	763	282,600	381.50
2010-12-08	746	778	743	777	380,600	388.50
2010-12-07	711	745	711	743	374,900	371.50
2010-12-06	700	710	700	710	96,700	355
2010-12-03	709	709	694	697	76,300	348.50
2010-12-02	691	711	691	699	156,300	349.50
2010-12-01	677	685	677	685	50,500	342.50
2010-11-30	702	702	679	682	80,000	341
2010-11-29	695	711	690	690	63,700	345
2010-11-26	720	721	693	698	126,800	349
2010-11-25	698	723	698	714	182,500	357
2010-11-24	679	700	676	694	153,900	347
2010-11-22	670	704	666	703	328,700	351.50
2010-11-19	668	668	656	662	124,100	331
2010-11-18	669	669	649	655	115,500	327.50
2010-11-17	637	665	620	658	104,500	329
2010-11-16	667	667	647	647	131,300	323.50
2010-11-15	669	670	656	667	115,000	333.50
2010-11-12	639	663	636	654	140,600	327
2010-11-11	650	666	643	649	296,100	324.50
2010-11-10	627	653	625	651	327,000	325.50
2010-11-09	617	636	609	618	207,300	309
2010-11-08	612	623	608	618	183,100	309
2010-11-05	594	614	594	610	284,300	305
2010-11-04	560	589	560	584	98,300	292
2010-11-02	581	582	551	555	125,300	277.50
2010-11-01	586	594	581	581	101,200	290.50
2010-10-29	590	599	584	596	128,400	298
2010-10-28	610	610	567	600	161,900	300
2010-10-27	610	624	592	600	538,400	300
2010-10-26	577	577	555	567	115,800	283.50
2010-10-25	570	582	570	577	79,600	288.50
2010-10-22	580	586	569	570	152,400	285
2010-10-21	598	598	571	584	104,000	292
2010-10-20	583	593	575	590	100,200	295
2010-10-19	600	610	592	593	80,300	296.50
2010-10-18	598	603	594	601	49,300	300.50
2010-10-15	607	612	589	603	158,300	301.50
2010-10-14	574	610	572	607	279,900	303.50
2010-10-13	600	600	563	576	195,100	288
2010-10-12	608	617	587	596	204,100	298
2010-10-08	610	622	597	608	241,500	304
2010-10-07	587	610	586	604	232,000	302
2010-10-06	600	605	581	590	158,300	295
2010-10-05	597	625	593	598	298,800	299
2010-10-04	606	609	580	599	333,800	299.50
2010-10-01	585	612	583	612	510,100	306
2010-09-30	579	589	575	581	176,000	290.50
2010-09-29	556	583	556	578	162,300	289
2010-09-28	561	566	553	555	61,600	277.50
2010-09-27	556	578	556	561	159,600	280.50
2010-09-24	562	564	554	554	88,600	277
2010-09-22	572	572	551	572	156,800	286
2010-09-21	589	590	562	573	334,400	286.50
2010-09-17	531	589	531	577	853,600	288.50
2010-09-16	535	548	518	529	212,700	264.50
2010-09-15	527	530	510	526	200,600	263
2010-09-14	512	522	507	522	97,700	261
2010-09-13	519	527	506	506	128,000	253
2010-09-10	488	520	481	512	211,800	256
2010-09-09	477	477	471	474	23,500	237
2010-09-08	479	479	468	470	57,500	235
2010-09-07	484	489	481	485	43,700	242.50
2010-09-06	485	493	482	490	69,700	245
2010-09-03	474	481	471	481	30,000	240.50
2010-09-02	478	479	471	477	48,200	238.50
2010-09-01	470	473	465	469	48,400	234.50
2010-08-31	479	482	466	466	50,900	233
2010-08-30	485	491	481	486	89,400	243
2010-08-27	466	475	460	471	87,200	235.50
2010-08-26	469	475	467	474	50,300	237
2010-08-25	475	478	462	470	119,300	235
2010-08-24	480	482	474	475	78,600	237.50
2010-08-23	489	492	480	483	51,300	241.50
2010-08-20	478	493	476	490	97,700	245
2010-08-19	481	487	478	485	82,500	242.50
2010-08-18	486	487	478	481	44,700	240.50
2010-08-17	483	487	476	478	87,000	239
2010-08-16	506	507	484	491	112,400	245.50
2010-08-13	483	511	483	506	145,000	253
2010-08-12	484	491	480	488	124,100	244
2010-08-11	518	518	495	502	128,400	251
2010-08-10	515	528	515	521	234,000	260.50
2010-08-09	502	518	499	508	151,300	254
2010-08-06	511	512	500	507	92,800	253.50
2010-08-05	540	551	508	514	292,400	257
2010-08-04	539	539	511	521	248,300	260.50
2010-08-03	555	578	541	551	957,000	275.50
2010-08-02	463	538	462	535	1,175,100	267.50
2010-07-30	466	466	452	463	121,900	231.50
2010-07-29	473	474	464	466	161,000	233
2010-07-28	467	473	465	472	187,000	236
2010-07-27	463	474	459	465	127,500	232.50
2010-07-26	454	460	452	459	141,400	229.50
2010-07-23	456	462	449	450	139,500	225
2010-07-22	450	454	445	447	85,700	223.50
2010-07-21	472	478	448	458	149,900	229
2010-07-20	470	474	456	469	79,500	234.50
2010-07-16	490	490	473	478	156,300	239
2010-07-15	504	505	491	492	146,500	246
2010-07-14	501	507	499	504	142,600	252
2010-07-13	496	504	491	493	109,900	246.50
2010-07-12	506	517	496	499	131,400	249.50
2010-07-09	509	520	504	511	129,000	255.50
2010-07-08	510	519	504	506	136,200	253
2010-07-07	498	501	486	493	97,700	246.50
2010-07-06	504	510	478	503	177,900	251.50
2010-07-05	493	519	493	503	181,400	251.50
2010-07-02	480	497	480	493	131,000	246.50
2010-07-01	472	503	472	478	243,400	239
2010-06-30	471	485	455	472	311,800	236
2010-06-29	509	516	489	495	221,400	247.50
2010-06-28	521	527	510	512	113,500	256
2010-06-25	548	548	522	526	180,400	263
2010-06-24	540	558	538	550	78,200	275
2010-06-23	545	551	541	543	116,800	271.50
2010-06-22	564	566	554	555	251,400	277.50
2010-06-21	565	576	560	575	150,400	287.50
2010-06-18	585	588	554	560	272,800	280
2010-06-17	575	579	562	575	152,300	287.50
2010-06-16	593	593	573	579	241,100	289.50
2010-06-15	578	603	568	576	652,500	288
2010-06-14	547	590	546	578	507,100	289
2010-06-11	531	542	526	530	159,700	265
2010-06-10	516	523	507	515	136,500	257.50
2010-06-09	532	533	519	519	139,500	259.50
2010-06-08	532	543	526	531	197,100	265.50
2010-06-07	550	550	540	542	229,900	271
2010-06-04	560	567	552	561	278,000	280.50
2010-06-03	577	578	566	570	195,100	285
2010-06-02	562	577	554	555	217,200	277.50
2010-06-01	587	591	566	572	238,700	286
2010-05-31	580	598	578	585	266,900	292.50
2010-05-28	601	608	572	583	555,700	291.50
2010-05-27	534	581	526	561	1,268,800	280.50
2010-05-26	588	607	516	537	1,538,900	268.50
2010-05-25	628	684	545	578	3,007,900	289
2010-05-24	560	640	555	629	3,074,100	314.50
2010-05-21	505	563	501	540	1,759,600	270
2010-05-20	509	534	506	517	581,300	258.50
2010-05-19	500	515	497	509	630,300	254.50
2010-05-18	525	530	505	518	590,500	259
2010-05-17	556	570	511	521	1,097,200	260.50
2010-05-14	580	580	534	548	714,000	274
2010-05-13	593	607	560	570	724,700	285
2010-05-12	621	624	565	577	710,200	288.50
2010-05-11	655	667	610	620	626,200	310
2010-05-10	676	678	612	645	636,800	322.50
2010-05-07	720	740	706	726	149,700	363
2010-05-06	790	790	761	766	109,800	383
2010-04-30	808	812	802	805	39,800	402.50
2010-04-28	807	812	803	803	79,200	401.50
2010-04-27	819	824	813	822	73,100	411
2010-04-26	813	819	810	818	58,800	409
2010-04-23	814	822	808	809	50,000	404.50
2010-04-22	830	830	814	820	83,800	410
2010-04-21	820	828	816	828	100,600	414
2010-04-20	830	830	808	816	104,100	408
2010-04-19	800	830	795	820	152,400	410
2010-04-16	811	840	810	814	226,900	407
2010-04-15	798	806	795	800	104,200	400
2010-04-14	800	801	793	797	88,900	398.50
2010-04-13	807	812	795	801	102,300	400.50
2010-04-12	820	822	807	810	98,800	405
2010-04-09	800	822	800	820	158,400	410
2010-04-08	820	820	801	804	129,900	402
2010-04-07	823	827	818	820	95,600	410
2010-04-06	850	850	824	830	134,600	415
2010-04-05	855	860	836	843	197,000	421.50
2010-04-02	845	849	828	838	102,900	419
2010-04-01	849	865	827	838	340,600	419
2010-03-31	821	855	821	841	392,800	420.50
2010-03-30	829	832	816	821	158,800	410.50
2010-03-29	799	839	797	830	234,500	415
2010-03-26	799	804	785	794	91,400	397
2010-03-25	807	809	791	795	60,900	397.50
2010-03-24	810	814	796	801	80,900	400.50
2010-03-23	799	816	799	805	95,000	402.50
2010-03-19	819	820	799	799	103,300	399.50
2010-03-18	810	824	809	813	131,000	406.50
2010-03-17	820	831	805	818	145,800	409
2010-03-16	838	838	823	824	141,100	412
2010-03-15	828	847	826	838	415,200	419
2010-03-12	792	837	781	824	479,900	412
2010-03-11	804	804	778	791	183,500	395.50
2010-03-10	810	812	771	793	299,800	396.50
2010-03-09	820	830	805	806	672,600	403
2010-03-08	730	815	725	805	1,059,200	402.50
2010-03-05	703	711	700	706	121,800	353
2010-03-04	703	711	700	700	84,200	350
2010-03-03	709	710	693	703	159,500	351.50
2010-03-02	718	726	705	707	206,500	353.50
2010-03-01	736	736	718	718	164,500	359
2010-02-26	747	756	734	734	256,700	367
2010-02-25	726	745	721	742	287,500	371
2010-02-24	725	726	712	718	170,000	359
2010-02-23	721	730	712	730	145,800	365
2010-02-22	716	728	711	716	255,900	358
2010-02-19	745	745	714	721	198,000	360.50
2010-02-18	757	764	743	745	196,100	372.50
2010-02-17	777	777	741	760	244,700	380
2010-02-16	789	809	751	763	666,300	381.50
2010-02-15	730	782	719	770	429,500	385
2010-02-12	729	729	708	716	124,300	358
2010-02-10	735	735	710	710	214,000	355
2010-02-09	702	734	697	720	302,400	360
2010-02-08	730	746	704	706	365,900	353
2010-02-05	735	786	715	766	599,900	383
2010-02-04	779	779	713	727	404,800	363.50
2010-02-03	810	810	757	760	516,800	380
2010-02-02	835	846	767	783	718,500	391.50
2010-02-01	863	874	810	830	361,300	415
2010-01-29	937	938	898	908	235,300	454
2010-01-28	865	938	861	938	586,900	469
2010-01-27	878	885	830	839	335,000	419.50
2010-01-26	931	934	871	878	403,200	439
2010-01-25	976	976	932	939	229,000	469.50
2010-01-22	963	980	960	976	144,900	488
2010-01-21	975	1,006	975	993	198,200	496.50
2010-01-20	1,029	1,032	971	979	235,700	489.50
2010-01-19	1,045	1,057	1,022	1,024	90,900	512
2010-01-18	1,028	1,067	1,021	1,061	144,300	530.50
2010-01-15	1,057	1,060	1,024	1,030	189,300	515
2010-01-14	1,070	1,086	1,057	1,061	105,600	530.50
2010-01-13	1,060	1,090	1,055	1,077	117,700	538.50
2010-01-12	1,063	1,067	1,051	1,058	71,100	529
2010-01-08	1,083	1,094	1,051	1,065	154,100	532.50
2010-01-07	1,110	1,110	1,074	1,083	193,300	541.50
2010-01-06	1,072	1,118	1,061	1,107	203,700	553.50
2010-01-05	1,069	1,076	1,053	1,060	152,300	530
2010-01-04	1,080	1,100	1,065	1,069	77,500	534.50

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