7908 KIMOTO の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	482	493	481	487	28,400	243.50
2011-12-29	494	494	481	487	42,500	243.50
2011-12-28	494	500	490	493	33,200	246.50
2011-12-27	501	504	495	500	34,900	250
2011-12-26	503	507	501	501	45,800	250.50
2011-12-22	496	505	495	501	25,000	250.50
2011-12-21	518	518	493	500	108,600	250
2011-12-20	505	512	505	511	35,500	255.50
2011-12-19	522	525	512	512	29,800	256
2011-12-16	532	535	515	522	39,200	261
2011-12-15	538	540	525	525	65,700	262.50
2011-12-14	533	541	533	538	28,000	269
2011-12-13	532	541	532	537	37,700	268.50
2011-12-12	550	550	541	542	31,100	271
2011-12-09	536	543	531	538	45,900	269
2011-12-08	550	550	539	542	22,800	271
2011-12-07	533	552	533	552	77,000	276
2011-12-06	550	552	529	532	84,600	266
2011-12-05	544	553	544	548	29,500	274
2011-12-02	538	549	538	543	26,300	271.50
2011-12-01	550	558	536	543	91,300	271.50
2011-11-30	541	543	530	543	51,600	271.50
2011-11-29	528	548	528	548	70,200	274
2011-11-28	534	539	522	522	59,000	261
2011-11-25	522	537	522	531	65,900	265.50
2011-11-24	533	535	522	522	80,200	261
2011-11-22	530	552	525	550	60,000	275
2011-11-21	540	540	529	533	60,700	266.50
2011-11-18	546	551	542	547	65,200	273.50
2011-11-17	555	560	542	559	90,900	279.50
2011-11-16	571	576	559	569	41,500	284.50
2011-11-15	575	580	575	576	24,300	288
2011-11-14	581	588	568	575	26,400	287.50
2011-11-11	584	587	565	573	47,300	286.50
2011-11-10	587	592	582	584	42,900	292
2011-11-09	602	611	592	611	38,400	305.50
2011-11-08	613	617	586	592	62,700	296
2011-11-07	610	624	608	623	39,500	311.50
2011-11-04	610	614	604	611	33,000	305.50
2011-11-02	605	610	600	603	91,100	301.50
2011-11-01	617	625	612	615	73,100	307.50
2011-10-31	637	652	628	632	99,100	316
2011-10-28	620	683	617	638	506,100	319
2011-10-27	597	605	584	604	106,200	302
2011-10-26	572	599	572	592	80,900	296
2011-10-25	592	594	576	589	79,700	294.50
2011-10-24	575	591	572	591	79,000	295.50
2011-10-21	556	570	555	567	25,500	283.50
2011-10-20	560	565	555	557	54,400	278.50
2011-10-19	591	591	562	569	58,900	284.50
2011-10-18	592	592	577	577	68,700	288.50
2011-10-17	586	595	584	592	66,000	296
2011-10-14	596	596	575	581	67,600	290.50
2011-10-13	603	610	599	602	84,600	301
2011-10-12	571	598	571	596	81,900	298
2011-10-11	577	581	573	578	50,900	289
2011-10-07	547	573	547	563	41,100	281.50
2011-10-06	540	553	540	548	34,900	274
2011-10-05	565	569	531	531	76,300	265.50
2011-10-04	550	559	534	555	60,200	277.50
2011-10-03	570	573	556	566	53,100	283
2011-09-30	592	595	583	588	60,200	294
2011-09-29	562	590	560	590	101,300	295
2011-09-28	568	580	567	570	68,200	285
2011-09-27	534	561	534	556	48,900	278
2011-09-26	551	553	522	526	85,000	263
2011-09-22	554	563	546	551	56,200	275.50
2011-09-21	578	579	567	567	42,700	283.50
2011-09-20	584	591	565	577	99,400	288.50
2011-09-16	566	584	562	584	132,600	292
2011-09-15	542	558	542	557	57,200	278.50
2011-09-14	561	571	532	540	82,300	270
2011-09-13	562	567	553	561	85,300	280.50
2011-09-12	559	565	557	560	48,300	280
2011-09-09	582	592	575	579	104,600	289.50
2011-09-08	600	606	584	589	44,100	294.50
2011-09-07	601	601	590	595	60,000	297.50
2011-09-06	596	596	565	571	67,500	285.50
2011-09-05	600	601	590	591	58,700	295.50
2011-09-02	609	613	604	607	79,400	303.50
2011-09-01	618	625	611	619	89,200	309.50
2011-08-31	628	628	605	614	70,400	307
2011-08-30	624	630	617	628	126,700	314
2011-08-29	600	617	598	614	101,100	307
2011-08-26	580	596	578	594	97,800	297
2011-08-25	577	589	575	583	50,100	291.50
2011-08-24	586	590	570	573	59,600	286.50
2011-08-23	591	595	555	576	149,300	288
2011-08-22	580	594	579	581	78,200	290.50
2011-08-19	589	601	584	586	165,100	293
2011-08-18	619	619	603	604	158,000	302
2011-08-17	613	618	606	616	65,300	308
2011-08-16	619	620	609	616	129,100	308
2011-08-15	610	620	604	615	164,200	307.50
2011-08-12	625	629	603	609	208,600	304.50
2011-08-11	603	617	601	616	94,000	308
2011-08-10	641	642	613	619	196,200	309.50
2011-08-09	581	603	568	601	211,500	300.50
2011-08-08	612	633	610	611	143,500	305.50
2011-08-05	601	629	601	622	204,800	311
2011-08-04	650	650	632	641	216,600	320.50
2011-08-03	646	648	625	628	284,300	314
2011-08-02	678	680	655	656	258,300	328
2011-08-01	700	700	677	684	402,600	342
2011-07-29	738	741	708	708	183,700	354
2011-07-28	739	742	732	738	82,000	369
2011-07-27	752	755	737	744	109,600	372
2011-07-26	751	758	751	751	121,700	375.50
2011-07-25	750	756	745	751	113,100	375.50
2011-07-22	751	751	740	740	53,900	370
2011-07-21	744	748	737	740	55,200	370
2011-07-20	736	752	736	746	97,700	373
2011-07-19	742	747	727	734	183,100	367
2011-07-15	771	778	749	749	179,100	374.50
2011-07-14	742	772	742	771	173,300	385.50
2011-07-13	747	750	741	741	126,300	370.50
2011-07-12	752	757	747	754	94,200	377
2011-07-11	763	765	752	763	115,000	381.50
2011-07-08	775	775	761	766	90,200	383
2011-07-07	778	787	766	767	121,100	383.50
2011-07-06	771	777	765	774	79,800	387
2011-07-05	790	790	766	770	157,900	385
2011-07-04	785	790	775	784	280,100	392
2011-07-01	767	786	755	768	373,000	384
2011-06-30	738	764	738	763	175,200	381.50
2011-06-29	734	738	730	736	70,200	368
2011-06-28	731	735	724	728	87,400	364
2011-06-27	742	743	724	725	129,400	362.50
2011-06-24	769	772	741	745	179,800	372.50
2011-06-23	779	782	756	758	134,800	379
2011-06-22	776	786	771	781	70,700	390.50
2011-06-21	768	781	763	771	63,400	385.50
2011-06-20	786	790	762	768	48,300	384
2011-06-17	790	795	775	778	85,800	389
2011-06-16	787	795	786	790	103,900	395
2011-06-15	792	797	785	794	138,800	397
2011-06-14	774	793	774	790	89,000	395
2011-06-13	780	789	765	776	57,900	388
2011-06-10	798	798	777	778	87,100	389
2011-06-09	785	800	773	790	130,100	395
2011-06-08	774	781	766	779	98,700	389.50
2011-06-07	763	775	761	767	62,000	383.50
2011-06-06	770	776	761	771	102,200	385.50
2011-06-03	795	798	775	780	84,300	390
2011-06-02	760	800	760	795	157,900	397.50
2011-06-01	799	800	772	785	169,700	392.50
2011-05-31	754	801	750	801	496,800	400.50
2011-05-30	729	753	727	753	236,200	376.50
2011-05-27	725	726	713	719	102,100	359.50
2011-05-26	700	721	700	721	141,100	360.50
2011-05-25	707	713	691	698	77,800	349
2011-05-24	684	712	683	707	97,200	353.50
2011-05-23	706	706	685	692	95,800	346
2011-05-20	701	712	700	703	97,000	351.50
2011-05-19	704	712	699	703	88,300	351.50
2011-05-18	702	718	701	704	127,700	352
2011-05-17	723	727	687	717	393,300	358.50
2011-05-16	697	727	673	714	1,044,100	357
2011-05-13	645	650	620	627	103,300	313.50
2011-05-12	641	649	638	645	46,300	322.50
2011-05-11	642	648	641	645	50,300	322.50
2011-05-10	638	644	627	638	35,200	319
2011-05-09	645	646	635	638	29,000	319
2011-05-06	631	650	630	643	103,300	321.50
2011-05-02	650	654	645	650	61,600	325
2011-04-28	636	645	626	642	77,700	321
2011-04-27	646	646	629	630	49,100	315
2011-04-26	640	640	628	636	59,200	318
2011-04-25	651	662	636	642	97,400	321
2011-04-22	629	662	625	651	92,200	325.50
2011-04-21	670	672	632	638	292,400	319
2011-04-20	600	654	600	643	347,800	321.50
2011-04-19	599	602	590	595	60,400	297.50
2011-04-18	600	608	600	605	44,900	302.50
2011-04-15	615	618	590	600	151,200	300
2011-04-14	569	615	565	613	217,100	306.50
2011-04-13	560	585	560	579	54,300	289.50
2011-04-12	583	584	564	564	69,000	282
2011-04-11	587	593	581	582	45,300	291
2011-04-08	568	595	564	583	85,500	291.50
2011-04-07	574	577	567	568	51,000	284
2011-04-06	570	579	562	566	60,100	283
2011-04-05	607	610	556	573	154,900	286.50
2011-04-04	615	623	598	606	58,700	303
2011-04-01	613	626	613	616	66,300	308
2011-03-31	622	627	608	619	87,600	309.50
2011-03-30	600	618	595	612	95,400	306
2011-03-29	564	594	561	585	75,500	292.50
2011-03-28	595	597	563	577	153,700	288.50
2011-03-25	607	615	590	591	162,100	295.50
2011-03-24	621	625	605	605	96,400	302.50
2011-03-23	634	635	612	620	148,800	310
2011-03-22	643	643	620	634	199,200	317
2011-03-18	537	586	536	583	216,300	291.50
2011-03-17	481	532	481	519	395,700	259.50
2011-03-16	459	545	457	519	545,000	259.50
2011-03-15	477	480	467	467	432,300	233.50
2011-03-14	560	595	555	567	760,200	283.50
2011-03-11	714	717	705	705	183,500	352.50
2011-03-10	744	744	725	727	177,200	363.50
2011-03-09	744	752	738	744	147,600	372
2011-03-08	730	743	730	736	86,800	368
2011-03-07	744	745	733	736	112,500	368
2011-03-04	755	755	742	744	167,600	372
2011-03-03	750	755	736	741	118,400	370.50
2011-03-02	750	753	741	743	163,500	371.50
2011-03-01	775	779	765	766	137,600	383
2011-02-28	755	767	743	763	106,500	381.50
2011-02-25	728	757	728	757	136,700	378.50
2011-02-24	741	744	726	728	198,400	364
2011-02-23	732	760	732	743	240,200	371.50
2011-02-22	785	785	755	756	399,900	378
2011-02-21	814	814	791	793	251,400	396.50
2011-02-18	800	810	800	806	116,100	403
2011-02-17	815	818	800	800	216,600	400
2011-02-16	826	833	805	810	517,100	405
2011-02-15	819	823	790	815	1,054,800	407.50
2011-02-14	745	752	738	747	94,300	373.50
2011-02-10	730	747	726	743	85,700	371.50
2011-02-09	750	754	730	733	152,400	366.50
2011-02-08	770	774	750	751	154,600	375.50
2011-02-07	762	781	758	761	242,200	380.50
2011-02-04	712	762	711	757	399,900	378.50
2011-02-03	735	740	713	721	236,200	360.50
2011-02-02	748	756	724	732	442,200	366
2011-02-01	770	785	743	748	272,100	374
2011-01-31	775	795	769	777	170,100	388.50
2011-01-28	795	801	786	792	131,600	396
2011-01-27	809	825	790	804	106,100	402
2011-01-26	813	818	813	813	76,600	406.50
2011-01-25	795	822	794	819	152,300	409.50
2011-01-24	784	793	766	787	108,000	393.50
2011-01-21	807	811	773	777	242,900	388.50
2011-01-20	825	829	797	801	291,100	400.50
2011-01-19	850	854	827	829	216,300	414.50
2011-01-18	860	864	831	841	260,800	420.50
2011-01-17	872	878	856	859	144,200	429.50
2011-01-14	870	885	867	869	201,800	434.50
2011-01-13	871	878	858	875	228,100	437.50
2011-01-12	874	885	852	856	267,000	428
2011-01-11	866	881	860	872	268,200	436
2011-01-07	834	880	834	866	548,600	433
2011-01-06	844	844	827	830	143,400	415
2011-01-05	839	845	828	831	173,000	415.50
2011-01-04	836	844	830	839	359,500	419.50

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