7908 KIMOTO の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	304	310	304	306	110,500	306
2014-12-29	310	312	303	308	147,500	308
2014-12-26	306	314	306	311	193,500	311
2014-12-25	306	314	305	310	321,600	310
2014-12-24	305	310	300	306	340,100	306
2014-12-22	305	312	305	306	184,600	306
2014-12-19	295	303	293	302	404,800	302
2014-12-18	291	294	290	291	86,800	291
2014-12-17	294	295	290	290	91,100	290
2014-12-16	295	296	290	291	119,000	291
2014-12-15	294	297	294	295	156,100	295
2014-12-12	288	295	288	294	237,600	294
2014-12-11	289	292	288	289	144,800	289
2014-12-10	288	292	288	290	129,000	290
2014-12-09	288	291	288	289	97,100	289
2014-12-08	290	291	288	291	229,500	291
2014-12-05	291	292	289	290	128,300	290
2014-12-04	292	294	290	292	100,000	292
2014-12-03	290	293	290	293	108,000	293
2014-12-02	291	292	289	290	87,500	290
2014-12-01	294	294	291	292	102,000	292
2014-11-28	292	293	290	293	78,700	293
2014-11-27	290	292	289	290	95,300	290
2014-11-26	289	289	287	288	86,700	288
2014-11-25	289	289	287	289	108,800	289
2014-11-21	285	289	285	287	63,800	287
2014-11-20	288	289	286	286	65,300	286
2014-11-19	289	289	287	287	46,300	287
2014-11-18	286	289	286	288	92,500	288
2014-11-17	291	291	286	287	146,000	287
2014-11-14	295	296	287	290	301,800	290
2014-11-13	292	294	290	294	67,400	294
2014-11-12	293	295	290	291	121,300	291
2014-11-11	301	301	291	292	132,200	292
2014-11-10	296	301	292	298	239,400	298
2014-11-07	291	292	289	290	99,600	290
2014-11-06	289	294	289	291	204,700	291
2014-11-05	302	303	288	289	387,000	289
2014-11-04	305	308	301	301	279,100	301
2014-10-31	299	310	298	308	217,200	308
2014-10-30	301	308	295	297	340,600	297
2014-10-29	296	308	294	307	172,100	307
2014-10-28	300	301	294	297	102,500	297
2014-10-27	301	302	298	299	70,500	299
2014-10-24	300	302	299	301	49,500	301
2014-10-23	299	303	298	298	98,700	298
2014-10-22	300	303	298	301	89,200	301
2014-10-21	301	302	297	297	91,900	297
2014-10-20	292	304	292	304	160,800	304
2014-10-17	298	299	288	289	185,300	289
2014-10-16	298	298	293	293	150,200	293
2014-10-15	301	303	298	302	115,300	302
2014-10-14	300	304	296	301	193,600	301
2014-10-10	305	307	301	302	217,300	302
2014-10-09	313	317	309	310	163,200	310
2014-10-08	304	317	301	313	292,300	313
2014-10-07	323	323	309	312	162,000	312
2014-10-06	320	323	319	323	160,700	323
2014-10-03	310	321	309	319	180,100	319
2014-10-02	314	315	307	308	206,100	308
2014-10-01	318	319	316	316	131,800	316
2014-09-30	319	321	316	317	171,400	317
2014-09-29	321	321	316	318	144,400	318
2014-09-26	321	321	315	321	149,600	321
2014-09-25	321	322	317	321	201,300	321
2014-09-24	315	318	312	316	139,200	316
2014-09-22	320	321	316	318	90,600	318
2014-09-19	324	325	320	322	150,400	322
2014-09-18	319	327	318	324	329,800	324
2014-09-17	318	319	316	317	160,000	317
2014-09-16	311	317	311	315	273,000	315
2014-09-12	312	314	310	311	205,500	311
2014-09-11	312	314	310	312	135,100	312
2014-09-10	310	311	308	309	159,600	309
2014-09-09	310	313	307	311	137,800	311
2014-09-08	310	313	308	310	132,700	310
2014-09-05	313	315	308	310	180,700	310
2014-09-04	317	318	305	313	301,600	313
2014-09-03	320	323	315	316	215,000	316
2014-09-02	319	324	316	319	526,100	319
2014-09-01	308	320	308	319	548,000	319
2014-08-29	306	308	306	307	128,300	307
2014-08-28	307	310	305	308	266,800	308
2014-08-27	300	306	300	306	217,900	306
2014-08-26	304	305	300	301	225,300	301
2014-08-25	299	305	299	304	208,800	304
2014-08-22	300	302	299	299	138,100	299
2014-08-21	300	301	298	299	114,300	299
2014-08-20	298	301	298	299	140,700	299
2014-08-19	297	300	297	300	193,800	300
2014-08-18	296	297	294	296	164,600	296
2014-08-15	292	295	291	295	150,000	295
2014-08-14	294	295	292	292	182,200	292
2014-08-13	289	293	289	292	147,500	292
2014-08-12	288	293	287	290	178,500	290
2014-08-11	291	294	287	291	196,200	291
2014-08-08	291	291	280	283	375,500	283
2014-08-07	288	292	285	290	477,100	290
2014-08-06	295	296	286	288	584,800	288
2014-08-05	302	302	296	296	516,900	296
2014-08-04	307	307	300	300	543,700	300
2014-08-01	307	308	300	302	1,129,400	302
2014-07-31	305	312	305	307	3,840,600	307
2014-07-30	387	389	383	385	181,200	385
2014-07-29	389	390	386	389	228,900	389
2014-07-28	385	386	382	385	133,000	385
2014-07-25	379	385	379	385	181,300	385
2014-07-24	379	381	376	379	189,800	379
2014-07-23	385	386	380	380	128,100	380
2014-07-22	375	383	371	383	252,800	383
2014-07-18	369	374	368	370	136,900	370
2014-07-17	381	383	372	375	261,600	375
2014-07-16	383	383	381	381	177,400	381
2014-07-15	383	385	380	381	169,700	381
2014-07-14	370	378	367	376	163,800	376
2014-07-11	368	373	366	370	285,000	370
2014-07-10	379	383	373	376	319,500	376
2014-07-09	390	390	370	378	759,200	378
2014-07-08	393	396	387	393	183,800	393
2014-07-07	395	399	393	395	147,200	395
2014-07-04	397	400	394	395	168,400	395
2014-07-03	398	399	390	391	290,500	391
2014-07-02	404	404	400	400	220,000	400
2014-07-01	401	410	400	401	381,500	401
2014-06-30	394	402	393	398	273,700	398
2014-06-27	405	405	384	392	493,000	392
2014-06-26	407	413	401	404	1,534,300	404
2014-06-25	371	401	371	397	1,774,100	397
2014-06-24	377	378	372	373	325,000	373
2014-06-23	384	387	380	380	454,400	380
2014-06-20	376	379	370	378	375,800	378
2014-06-19	370	374	368	371	353,000	371
2014-06-18	367	369	365	365	187,700	365
2014-06-17	364	367	364	366	144,300	366
2014-06-16	364	369	361	364	247,600	364
2014-06-13	356	363	356	361	210,900	361
2014-06-12	354	362	353	357	233,400	357
2014-06-11	355	362	355	360	123,500	360
2014-06-10	371	372	358	360	279,300	360
2014-06-09	363	372	363	370	389,700	370
2014-06-06	356	362	351	359	332,200	359
2014-06-05	364	365	356	360	208,500	360
2014-06-04	372	373	356	362	475,200	362
2014-06-03	375	376	365	372	627,700	372
2014-06-02	346	376	342	372	1,034,800	372
2014-05-30	332	343	330	337	196,800	337
2014-05-29	333	333	328	329	75,400	329
2014-05-28	333	336	333	333	67,600	333
2014-05-27	336	336	331	333	122,400	333
2014-05-26	327	331	325	330	99,800	330
2014-05-23	325	327	322	324	61,500	324
2014-05-22	321	330	316	322	200,400	322
2014-05-21	315	319	311	314	154,900	314
2014-05-20	316	320	316	318	143,700	318
2014-05-19	325	326	318	318	158,900	318
2014-05-16	324	328	322	322	179,100	322
2014-05-15	329	330	324	327	148,100	327
2014-05-14	338	340	328	329	284,800	329
2014-05-13	331	331	325	329	96,700	329
2014-05-12	325	328	322	322	95,000	322
2014-05-09	325	330	323	328	88,200	328
2014-05-08	325	329	324	327	77,800	327
2014-05-07	334	334	323	326	120,300	326
2014-05-02	334	337	332	334	76,100	334
2014-05-01	330	335	327	334	138,300	334
2014-04-30	325	329	322	322	110,500	322
2014-04-28	330	330	322	323	163,400	323
2014-04-25	331	335	330	330	121,300	330
2014-04-24	336	337	330	331	209,000	331
2014-04-23	342	344	338	338	113,600	338
2014-04-22	342	347	340	341	93,000	341
2014-04-21	343	347	341	344	79,700	344
2014-04-18	345	347	342	346	125,200	346
2014-04-17	348	353	343	345	113,100	345
2014-04-16	339	347	339	347	99,600	347
2014-04-15	336	342	336	339	187,600	339
2014-04-14	333	338	329	336	134,500	336
2014-04-11	326	331	322	330	240,500	330
2014-04-10	342	346	335	336	129,000	336
2014-04-09	340	341	337	339	141,400	339
2014-04-08	348	348	342	342	145,300	342
2014-04-07	350	354	348	351	160,000	351
2014-04-04	358	360	353	354	150,700	354
2014-04-03	356	363	351	360	224,800	360
2014-04-02	352	356	350	354	175,700	354
2014-04-01	360	360	348	354	232,100	354
2014-03-31	360	365	350	356	153,000	356
2014-03-28	356	359	346	355	176,200	355
2014-03-27	343	356	342	355	168,000	355
2014-03-26	699	705	690	697	144,200	348.50
2014-03-25	706	710	695	699	108,200	349.50
2014-03-24	687	717	687	706	192,800	353
2014-03-20	705	707	681	681	154,800	340.50
2014-03-19	705	714	696	703	108,200	351.50
2014-03-18	680	711	680	707	182,200	353.50
2014-03-17	680	680	667	673	204,400	336.50
2014-03-14	690	697	683	686	210,600	343
2014-03-13	710	713	696	704	229,000	352
2014-03-12	728	728	712	716	159,300	358
2014-03-11	730	743	722	733	231,100	366.50
2014-03-10	713	726	709	722	162,400	361
2014-03-07	714	715	706	712	127,900	356
2014-03-06	701	711	701	706	122,400	353
2014-03-05	710	717	700	702	127,000	351
2014-03-04	686	709	686	705	139,400	352.50
2014-03-03	690	697	683	695	162,100	347.50
2014-02-28	694	702	686	695	178,400	347.50
2014-02-27	711	713	696	699	154,100	349.50
2014-02-26	718	718	706	709	155,200	354.50
2014-02-25	715	721	713	718	129,300	359
2014-02-24	707	722	704	713	122,300	356.50
2014-02-21	704	711	701	706	134,500	353
2014-02-20	710	715	692	699	202,400	349.50
2014-02-19	704	714	701	710	133,000	355
2014-02-18	705	715	697	706	200,700	353
2014-02-17	701	711	682	697	192,700	348.50
2014-02-14	712	720	684	693	386,500	346.50
2014-02-13	738	739	711	711	350,000	355.50
2014-02-12	730	745	730	743	409,500	371.50
2014-02-10	732	744	722	723	309,500	361.50
2014-02-07	728	750	721	730	291,600	365
2014-02-06	718	735	707	707	399,100	353.50
2014-02-05	730	744	702	724	461,300	362
2014-02-04	711	726	685	702	811,200	351
2014-02-03	784	784	736	740	1,054,200	370
2014-01-31	845	853	800	800	2,428,100	400
2014-01-30	950	950	935	950	197,300	475
2014-01-29	945	971	945	969	143,100	484.50
2014-01-28	952	952	932	933	116,300	466.50
2014-01-27	965	969	936	937	237,700	468.50
2014-01-24	986	1,000	977	991	179,800	495.50
2014-01-23	1,024	1,024	1,000	1,000	146,200	500
2014-01-22	1,006	1,024	998	1,018	262,100	509
2014-01-21	1,016	1,019	1,000	1,005	260,400	502.50
2014-01-20	1,069	1,069	1,004	1,011	583,300	505.50
2014-01-17	945	964	940	964	113,200	482
2014-01-16	950	954	940	946	144,700	473
2014-01-15	940	951	935	947	112,900	473.50
2014-01-14	948	951	927	935	191,400	467.50
2014-01-10	949	972	948	960	151,200	480
2014-01-09	951	964	949	960	299,700	480
2014-01-08	974	974	943	966	211,000	483
2014-01-07	989	992	962	970	212,400	485
2014-01-06	985	993	967	984	227,800	492

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