7908 KIMOTO の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30955979952976169,100488
2013-12-27933949919947236,100473.50
2013-12-26921931908928176,600464
2013-12-25900918898917198,800458.50
2013-12-24912918894897180,900448.50
2013-12-20900923889916416,900458
2013-12-19900910895905178,200452.50
2013-12-18901904890902208,700451
2013-12-17906913891899165,800449.50
2013-12-16918921901903174,400451.50
2013-12-13925929912917188,800458.50
2013-12-12932932914923184,000461.50
2013-12-11933942922937256,100468.50
2013-12-10940940911916271,100458
2013-12-09928940926937133,900468.50
2013-12-06907927907922157,000461
2013-12-05950951918922193,700461
2013-12-04911952910942296,900471
2013-12-03920925910917199,200458.50
2013-12-02929933911918187,200459
2013-11-29920925906921188,800460.50
2013-11-28913922904919271,300459.50
2013-11-27909916902904130,700452
2013-11-26911921903913240,200456.50
2013-11-25920929912917126,400458.50
2013-11-22932932910918226,600459
2013-11-21911923904917323,500458.50
2013-11-20924929903908293,200454
2013-11-19935948913924275,700462
2013-11-18956963941945118,700472.50
2013-11-15977992945955342,600477.50
2013-11-14945974943967228,300483.50
2013-11-13949959942942137,900471
2013-11-12916970916963218,200481.50
2013-11-11926935908915136,700457.50
2013-11-08930940910926269,900463
2013-11-07950974934936270,200468
2013-11-06912998912978507,600489
2013-11-05974978898909658,900454.50
2013-11-011,0511,067939946856,400473
2013-10-311,1501,1551,0971,111303,800555.50
2013-10-301,1161,1871,1161,181326,800590.50
2013-10-291,1401,1701,0951,146268,300573
2013-10-281,1551,1791,1321,147191,600573.50
2013-10-251,1531,1531,1081,148272,300574
2013-10-241,0681,1551,0681,154381,200577
2013-10-231,0651,1001,0561,060473,400530
2013-10-221,0501,0661,0421,047123,000523.50
2013-10-211,0301,0481,0151,038114,300519
2013-10-181,0401,0551,0201,029144,400514.50
2013-10-171,0401,0751,0251,040161,600520
2013-10-161,0521,0601,0181,023151,100511.50
2013-10-159961,0699961,052292,000526
2013-10-111,0021,015983996192,100498
2013-10-109951,0299891,000155,500500
2013-10-0997499196398193,600490.50
2013-10-089671,006967989180,100494.50
2013-10-07958986958978111,900489
2013-10-0497197295296078,700480
2013-10-0397499596498892,000494
2013-10-029851,006961963135,100481.50
2013-10-019871,016987995156,100497.50
2013-09-309861,00497797862,300489
2013-09-271,0071,011991994161,700497
2013-09-26990999968996125,000498
2013-09-259931,008972991182,200495.50
2013-09-24961999958982184,600491
2013-09-2095895894495061,100475
2013-09-19928959926957129,700478.50
2013-09-18940944917924109,600462
2013-09-17900948900935358,800467.50
2013-09-13891905885892118,600446
2013-09-1288489187589154,700445.50
2013-09-1187989687988877,700444
2013-09-10870880859875153,500437.50
2013-09-0988988985485680,800428
2013-09-0687788285185865,700429
2013-09-0590390387487764,300438.50
2013-09-04887905880900313,700450
2013-09-03880894874893158,200446.50
2013-09-02883893866886119,300443
2013-08-30874887864883239,600441.50
2013-08-29851878848875176,700437.50
2013-08-28852865840858213,600429
2013-08-27890903854882517,800441
2013-08-26830889827874443,600437
2013-08-23830844822827169,600413.50
2013-08-22799829793820110,500410
2013-08-2180081579581080,200405
2013-08-2081983480780991,700404.50
2013-08-1980982480581871,900409
2013-08-1679081878880868,900404
2013-08-1582582580480789,200403.50
2013-08-14813840808825143,600412.50
2013-08-13782816782812100,800406
2013-08-1278679877677868,300389
2013-08-0981281379179778,200398.50
2013-08-0880582779680083,300400
2013-08-07827829810811113,200405.50
2013-08-06828852823849216,900424.50
2013-08-05847847821827151,200413.50
2013-08-02821835802821249,200410.50
2013-08-01790808780808293,100404
2013-07-31760787752760155,900380
2013-07-30735766735761104,000380.50
2013-07-29760762730734120,300367
2013-07-26778788766772144,800386
2013-07-25791799779781104,300390.50
2013-07-24809809782789185,900394.50
2013-07-23790820790810258,900405
2013-07-22800810784789138,000394.50
2013-07-19829832777787308,900393.50
2013-07-18845846807816158,600408
2013-07-17840857838845231,200422.50
2013-07-16835858829838277,900419
2013-07-12841848812827290,300413.50
2013-07-11815870812834902,400417
2013-07-10762852762821858,000410.50
2013-07-0977277275076473,400382
2013-07-08780790751751140,300375.50
2013-07-05744773739759146,600379.50
2013-07-0474574973473754,100368.50
2013-07-03733752728745125,200372.50
2013-07-02737739721733186,800366.50
2013-07-01736744725732121,000366
2013-06-28730743715735135,000367.50
2013-06-2770072469172464,300362
2013-06-26743743695698100,500349
2013-06-25704735704732151,200366
2013-06-24745745702704131,500352
2013-06-2170673369773096,200365
2013-06-2073174572673279,600366
2013-06-1973874071572766,600363.50
2013-06-18709736709729120,000364.50
2013-06-17711724700714121,000357
2013-06-14712720707711159,500355.50
2013-06-13712713683684128,800342
2013-06-12710728698724154,600362
2013-06-11720733711718130,400359
2013-06-10723723692715139,900357.50
2013-06-07681687647668321,300334
2013-06-06751751693706283,500353
2013-06-05780794760761121,700380.50
2013-06-04754783736780251,300390
2013-06-03780780753754211,100377
2013-05-31814817785790126,800395
2013-05-30824829791796256,300398
2013-05-29835842803829429,900414.50
2013-05-28780834777831473,700415.50
2013-05-27801807773779324,300389.50
2013-05-24795808760786314,600393
2013-05-23831865796797426,700398.50
2013-05-22822835820828185,300414
2013-05-21827835816821174,500410.50
2013-05-20848848821825177,800412.50
2013-05-17821841815825205,100412.50
2013-05-16835855798833239,300416.50
2013-05-15900901832844290,700422
2013-05-14903920880897274,400448.50
2013-05-13875924874907581,800453.50
2013-05-10850860812860328,100430
2013-05-09823856823837399,700418.50
2013-05-08799828796822313,900411
2013-05-07780792775791150,400395.50
2013-05-0276377176176544,400382.50
2013-05-0178078676876956,200384.50
2013-04-3077378276877953,200389.50
2013-04-2679079577177192,100385.50
2013-04-2579479678479181,100395.50
2013-04-2479279478579376,900396.50
2013-04-2379279278278792,800393.50
2013-04-22768792768786160,600393
2013-04-19761763746753163,200376.50
2013-04-18781785755757153,900378.50
2013-04-1777778877578085,100390
2013-04-16762782758776166,600388
2013-04-15792801775781122,800390.50
2013-04-12810815784792250,600396
2013-04-11820823811818160,300409
2013-04-1081581680681192,700405.50
2013-04-0982582780681181,100405.50
2013-04-08805817799815174,700407.50
2013-04-05799807782791215,000395.50
2013-04-04760790745789124,100394.50
2013-04-03749772746764113,200382
2013-04-02721751710737204,200368.50
2013-04-01792793733734167,400367
2013-03-2979679978479283,500396
2013-03-28796796777791104,800395.50
2013-03-2777780477779877,400399
2013-03-26785794778784133,100392
2013-03-25811827796796127,300398
2013-03-22827835810810140,600405
2013-03-21839843817827184,200413.50
2013-03-19809840808835242,400417.50
2013-03-18813823796811330,200405.50
2013-03-15804815783798339,700399
2013-03-14755820754802874,300401
2013-03-13718745718743309,200371.50
2013-03-12737740715717300,300358.50
2013-03-11751753731736342,700368
2013-03-08759764749750369,000375
2013-03-07769770751760183,900380
2013-03-06750767749762226,600381
2013-03-05763772743746478,800373
2013-03-04773793768774355,700387
2013-03-01791800773780428,900390
2013-02-28850867750800957,500400
2013-02-2783083582082065,900410
2013-02-26855855828833100,000416.50
2013-02-25845869845863150,700431.50
2013-02-2284384981883595,900417.50
2013-02-2184086083284597,900422.50
2013-02-20825852825840106,000420
2013-02-1984984982182891,500414
2013-02-18824864824845100,100422.50
2013-02-15850850791825179,200412.50
2013-02-14850877845860263,200430
2013-02-13853853801831183,000415.50
2013-02-12874875840852229,300426
2013-02-08834874828862449,700431
2013-02-07817836790822328,800411
2013-02-06800860797847905,800423.50
2013-02-05764789761775176,100387.50
2013-02-04780785761779212,100389.50
2013-02-01830844775777845,500388.50
2013-01-31710755705755333,500377.50
2013-01-30700708683700134,600350
2013-01-29656700656691239,900345.50
2013-01-28670675654654103,800327
2013-01-2566967266366888,100334
2013-01-2464467064166584,600332.50
2013-01-2366167065065468,500327
2013-01-22700700655671152,200335.50
2013-01-2169870668169761,500348.50
2013-01-1868869768469695,000348
2013-01-17671689665675153,300337.50
2013-01-16700700670675138,300337.50
2013-01-15735739659695274,900347.50
2013-01-11720739719735189,100367.50
2013-01-1071571970871798,200358.50
2013-01-09710721695710102,300355
2013-01-08722730715718143,600359
2013-01-07735740715718112,900359
2013-01-04712741710735221,100367.50

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