7908 KIMOTO の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	712	712	696	707	116,600	353.50
2012-12-27	717	720	707	715	193,500	357.50
2012-12-26	687	714	687	712	178,000	356
2012-12-25	673	690	673	687	111,700	343.50
2012-12-21	668	689	667	673	129,000	336.50
2012-12-20	687	687	659	678	150,700	339
2012-12-19	683	699	675	690	161,200	345
2012-12-18	709	714	686	687	181,900	343.50
2012-12-17	683	712	683	706	269,500	353
2012-12-14	672	688	659	682	145,100	341
2012-12-13	680	685	669	671	108,800	335.50
2012-12-12	651	685	651	672	178,600	336
2012-12-11	657	664	651	656	123,600	328
2012-12-10	680	682	664	667	146,100	333.50
2012-12-07	689	694	679	685	164,700	342.50
2012-12-06	671	720	671	698	545,100	349
2012-12-05	662	679	651	653	149,100	326.50
2012-12-04	651	670	631	667	204,600	333.50
2012-12-03	614	679	614	660	603,600	330
2012-11-30	612	636	597	614	317,300	307
2012-11-29	591	614	590	609	149,400	304.50
2012-11-28	605	608	586	601	138,600	300.50
2012-11-27	609	617	597	607	244,000	303.50
2012-11-26	620	650	596	617	393,500	308.50
2012-11-22	610	645	605	620	1,002,900	310
2012-11-21	531	605	531	601	953,300	300.50
2012-11-20	519	530	516	529	101,000	264.50
2012-11-19	514	519	509	516	46,100	258
2012-11-16	511	517	505	510	87,700	255
2012-11-15	522	527	512	515	76,600	257.50
2012-11-14	514	519	500	519	51,000	259.50
2012-11-13	528	529	505	511	89,300	255.50
2012-11-12	515	540	514	527	213,400	263.50
2012-11-09	502	515	496	515	89,200	257.50
2012-11-08	498	511	490	509	121,800	254.50
2012-11-07	502	512	498	505	91,900	252.50
2012-11-06	510	510	495	500	103,600	250
2012-11-05	492	531	492	510	246,300	255
2012-11-02	554	554	493	494	554,500	247
2012-11-01	460	506	460	506	871,900	253
2012-10-31	434	440	426	426	101,400	213
2012-10-30	425	430	421	426	110,000	213
2012-10-29	425	428	420	424	55,000	212
2012-10-26	420	423	415	419	57,700	209.50
2012-10-25	417	419	414	419	61,000	209.50
2012-10-24	405	417	403	414	46,300	207
2012-10-23	411	413	405	408	81,700	204
2012-10-22	398	405	398	403	47,600	201.50
2012-10-19	405	412	402	404	29,300	202
2012-10-18	401	410	401	408	32,400	204
2012-10-17	397	405	397	401	39,400	200.50
2012-10-16	402	402	394	397	28,400	198.50
2012-10-15	400	401	395	398	34,400	199
2012-10-12	399	403	390	400	45,600	200
2012-10-11	398	406	398	403	29,900	201.50
2012-10-10	400	402	395	402	34,600	201
2012-10-09	407	411	403	403	33,900	201.50
2012-10-05	409	416	409	412	24,800	206
2012-10-04	403	407	401	403	18,200	201.50
2012-10-03	403	409	402	403	18,000	201.50
2012-10-02	410	413	406	406	25,200	203
2012-10-01	407	416	404	416	30,200	208
2012-09-28	414	419	411	412	37,600	206
2012-09-27	419	429	414	422	19,900	211
2012-09-26	425	430	418	422	32,400	211
2012-09-25	429	435	424	435	51,200	217.50
2012-09-24	432	443	429	429	39,000	214.50
2012-09-21	430	450	429	439	57,600	219.50
2012-09-20	453	455	438	438	59,700	219
2012-09-19	449	458	448	452	45,800	226
2012-09-18	428	445	428	444	57,000	222
2012-09-14	418	430	418	427	82,500	213.50
2012-09-13	438	438	418	425	37,000	212.50
2012-09-12	415	433	415	431	35,300	215.50
2012-09-11	415	418	411	413	33,800	206.50
2012-09-10	413	428	412	415	29,100	207.50
2012-09-07	420	420	413	415	30,600	207.50
2012-09-06	412	415	406	415	60,600	207.50
2012-09-05	439	439	420	423	43,300	211.50
2012-09-04	446	448	432	439	42,300	219.50
2012-09-03	450	460	446	446	44,800	223
2012-08-31	453	458	447	450	35,700	225
2012-08-30	465	467	456	456	20,600	228
2012-08-29	458	465	450	465	18,800	232.50
2012-08-28	469	470	452	458	62,000	229
2012-08-27	460	471	460	469	49,500	234.50
2012-08-24	451	460	447	460	33,200	230
2012-08-23	461	461	453	455	34,400	227.50
2012-08-22	465	465	459	461	27,500	230.50
2012-08-21	457	469	457	465	35,600	232.50
2012-08-20	468	468	457	461	34,700	230.50
2012-08-17	471	471	460	468	29,900	234
2012-08-16	463	471	455	471	27,300	235.50
2012-08-15	467	469	456	462	43,200	231
2012-08-14	459	467	459	467	49,200	233.50
2012-08-13	458	458	452	456	23,100	228
2012-08-10	450	456	448	456	32,900	228
2012-08-09	450	453	444	450	36,000	225
2012-08-08	438	451	438	450	41,400	225
2012-08-07	433	448	431	436	36,200	218
2012-08-06	439	447	439	441	36,000	220.50
2012-08-03	428	440	428	436	30,200	218
2012-08-02	432	444	430	443	35,900	221.50
2012-08-01	446	446	432	432	103,900	216
2012-07-31	406	419	404	414	13,400	207
2012-07-30	406	409	404	408	23,900	204
2012-07-27	421	423	415	422	14,500	211
2012-07-26	410	414	404	413	19,200	206.50
2012-07-25	403	409	403	404	17,700	202
2012-07-24	400	408	385	403	19,200	201.50
2012-07-23	406	414	402	406	12,200	203
2012-07-20	431	431	414	414	7,300	207
2012-07-19	430	435	430	431	9,800	215.50
2012-07-18	431	432	430	430	62,000	215
2012-07-17	430	435	428	430	34,200	215
2012-07-13	404	429	404	428	19,100	214
2012-07-12	416	419	404	406	21,900	203
2012-07-11	430	430	416	421	14,200	210.50
2012-07-10	435	440	430	430	9,000	215
2012-07-09	430	438	430	430	11,800	215
2012-07-06	442	449	433	434	15,300	217
2012-07-05	444	447	436	440	12,100	220
2012-07-04	450	455	441	444	23,700	222
2012-07-03	445	453	445	450	11,900	225
2012-07-02	450	452	444	444	14,300	222
2012-06-29	435	450	435	443	21,400	221.50
2012-06-28	437	445	437	443	18,700	221.50
2012-06-27	438	438	425	435	11,400	217.50
2012-06-26	433	439	430	433	25,600	216.50
2012-06-25	429	440	429	433	21,400	216.50
2012-06-22	429	429	418	424	21,000	212
2012-06-21	414	429	414	429	28,800	214.50
2012-06-20	407	414	407	412	15,000	206
2012-06-19	410	412	406	406	18,400	203
2012-06-18	415	415	410	414	11,700	207
2012-06-15	408	411	405	405	27,600	202.50
2012-06-14	406	408	400	408	13,800	204
2012-06-13	406	408	399	406	10,600	203
2012-06-12	407	409	398	409	29,400	204.50
2012-06-11	410	410	405	406	9,500	203
2012-06-08	407	410	395	402	45,600	201
2012-06-07	414	417	410	411	16,300	205.50
2012-06-06	396	412	392	412	18,200	206
2012-06-05	386	396	382	396	20,300	198
2012-06-04	395	397	380	381	48,600	190.50
2012-06-01	410	412	400	401	35,700	200.50
2012-05-31	418	423	407	420	31,900	210
2012-05-30	422	426	420	426	12,500	213
2012-05-29	423	426	416	426	10,600	213
2012-05-28	425	430	420	424	34,700	212
2012-05-25	417	425	417	425	29,500	212.50
2012-05-24	411	416	410	413	25,000	206.50
2012-05-23	421	423	415	416	24,800	208
2012-05-22	424	430	420	421	24,900	210.50
2012-05-21	411	420	407	416	26,800	208
2012-05-18	410	413	405	413	41,600	206.50
2012-05-17	402	428	402	426	26,200	213
2012-05-16	414	419	407	410	34,800	205
2012-05-15	425	427	410	417	66,400	208.50
2012-05-14	438	438	407	425	87,300	212.50
2012-05-11	461	462	445	445	51,600	222.50
2012-05-10	455	458	452	458	45,800	229
2012-05-09	470	470	457	458	34,000	229
2012-05-08	460	470	460	470	32,600	235
2012-05-07	470	472	461	461	47,900	230.50
2012-05-02	478	482	475	480	33,300	240
2012-05-01	482	485	478	478	35,300	239
2012-04-27	490	493	484	485	52,600	242.50
2012-04-26	492	495	491	494	18,900	247
2012-04-25	500	501	491	491	46,700	245.50
2012-04-24	492	499	491	499	46,500	249.50
2012-04-23	493	499	491	494	37,400	247
2012-04-20	495	495	489	491	36,900	245.50
2012-04-19	500	502	495	495	30,600	247.50
2012-04-18	495	507	490	503	82,500	251.50
2012-04-17	491	494	488	492	52,800	246
2012-04-16	503	503	495	495	47,600	247.50
2012-04-13	498	503	496	503	54,300	251.50
2012-04-12	500	502	487	498	102,300	249
2012-04-11	495	500	493	498	81,600	249
2012-04-10	500	505	498	499	57,800	249.50
2012-04-09	506	506	500	500	47,400	250
2012-04-06	510	510	505	510	56,000	255
2012-04-05	505	511	500	511	55,500	255.50
2012-04-04	514	515	506	509	51,200	254.50
2012-04-03	523	527	508	514	88,500	257
2012-04-02	531	538	521	521	64,800	260.50
2012-03-30	535	535	526	529	55,300	264.50
2012-03-29	531	538	531	535	64,200	267.50
2012-03-28	527	536	524	534	72,000	267
2012-03-27	529	530	523	527	105,200	263.50
2012-03-26	520	526	520	521	57,400	260.50
2012-03-23	530	530	518	519	131,200	259.50
2012-03-22	541	547	537	539	166,600	269.50
2012-03-21	539	543	538	540	93,600	270
2012-03-19	545	545	538	538	60,200	269
2012-03-16	536	537	532	537	115,500	268.50
2012-03-15	533	537	528	530	159,500	265
2012-03-14	520	529	519	527	131,700	263.50
2012-03-13	515	520	512	512	127,700	256
2012-03-12	519	520	509	509	143,800	254.50
2012-03-09	519	519	513	514	142,700	257
2012-03-08	511	515	510	514	65,000	257
2012-03-07	496	510	495	510	128,000	255
2012-03-06	506	511	505	506	83,500	253
2012-03-05	520	520	501	506	252,900	253
2012-03-02	533	534	516	520	144,500	260
2012-03-01	532	542	504	533	149,800	266.50
2012-02-29	543	554	534	534	85,400	267
2012-02-28	532	547	531	542	137,800	271
2012-02-27	557	565	548	548	127,200	274
2012-02-24	560	560	548	548	150,800	274
2012-02-23	548	555	543	553	150,200	276.50
2012-02-22	529	548	529	548	138,400	274
2012-02-21	527	531	525	526	84,900	263
2012-02-20	535	536	525	526	80,500	263
2012-02-17	531	531	525	529	74,400	264.50
2012-02-16	527	535	524	527	62,600	263.50
2012-02-15	516	531	516	527	185,400	263.50
2012-02-14	512	516	506	516	91,700	258
2012-02-13	512	519	509	511	87,700	255.50
2012-02-10	521	523	512	513	75,100	256.50
2012-02-09	518	524	517	521	57,500	260.50
2012-02-08	523	526	519	521	64,600	260.50
2012-02-07	519	529	519	522	75,300	261
2012-02-06	521	525	517	519	83,000	259.50
2012-02-03	511	524	511	517	86,900	258.50
2012-02-02	515	525	513	516	71,300	258
2012-02-01	525	542	520	526	375,900	263
2012-01-31	503	509	498	502	75,700	251
2012-01-30	506	515	498	507	44,100	253.50
2012-01-27	515	515	508	512	37,100	256
2012-01-26	526	527	515	516	60,500	258
2012-01-25	510	523	510	520	109,700	260
2012-01-24	514	514	503	510	52,300	255
2012-01-23	513	518	512	515	47,100	257.50
2012-01-20	516	521	504	512	105,400	256
2012-01-19	483	507	483	507	100,300	253.50
2012-01-18	480	490	480	484	30,400	242
2012-01-17	489	489	484	486	19,600	243
2012-01-16	495	495	480	491	32,200	245.50
2012-01-13	484	495	484	495	32,100	247.50
2012-01-12	484	488	479	482	51,300	241
2012-01-11	492	494	488	491	22,000	245.50
2012-01-10	498	498	492	495	26,500	247.50
2012-01-06	499	500	485	490	44,000	245
2012-01-05	500	500	480	498	44,900	249
2012-01-04	488	500	488	500	46,500	250

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