7908 KIMOTO の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 259 | 269 | 258 | 267 | 24,500 | 267 |
| 2015-12-29 | 260 | 260 | 259 | 260 | 9,200 | 260 |
| 2015-12-28 | 251 | 260 | 251 | 259 | 31,400 | 259 |
| 2015-12-25 | 257 | 262 | 252 | 253 | 96,900 | 253 |
| 2015-12-24 | 255 | 260 | 255 | 257 | 73,600 | 257 |
| 2015-12-22 | 264 | 265 | 257 | 259 | 113,400 | 259 |
| 2015-12-21 | 268 | 268 | 263 | 264 | 71,200 | 264 |
| 2015-12-18 | 269 | 269 | 265 | 266 | 106,300 | 266 |
| 2015-12-17 | 275 | 278 | 266 | 268 | 66,100 | 268 |
| 2015-12-16 | 277 | 277 | 271 | 275 | 51,600 | 275 |
| 2015-12-15 | 280 | 281 | 276 | 276 | 114,800 | 276 |
| 2015-12-14 | 278 | 280 | 273 | 280 | 70,000 | 280 |
| 2015-12-11 | 278 | 280 | 277 | 279 | 113,200 | 279 |
| 2015-12-10 | 275 | 277 | 273 | 273 | 68,600 | 273 |
| 2015-12-09 | 275 | 277 | 274 | 275 | 41,300 | 275 |
| 2015-12-08 | 275 | 279 | 273 | 275 | 40,800 | 275 |
| 2015-12-07 | 275 | 280 | 274 | 275 | 73,700 | 275 |
| 2015-12-04 | 276 | 276 | 272 | 275 | 56,700 | 275 |
| 2015-12-03 | 279 | 280 | 276 | 280 | 51,500 | 280 |
| 2015-12-02 | 280 | 280 | 276 | 279 | 53,900 | 279 |
| 2015-12-01 | 282 | 282 | 278 | 280 | 56,800 | 280 |
| 2015-11-30 | 276 | 284 | 276 | 281 | 67,900 | 281 |
| 2015-11-27 | 277 | 278 | 274 | 275 | 37,000 | 275 |
| 2015-11-26 | 273 | 279 | 273 | 277 | 65,300 | 277 |
| 2015-11-25 | 275 | 278 | 274 | 276 | 61,100 | 276 |
| 2015-11-24 | 273 | 275 | 270 | 275 | 102,900 | 275 |
| 2015-11-20 | 263 | 273 | 261 | 273 | 184,600 | 273 |
| 2015-11-19 | 267 | 270 | 258 | 263 | 134,000 | 263 |
| 2015-11-18 | 262 | 266 | 262 | 264 | 113,400 | 264 |
| 2015-11-17 | 269 | 269 | 263 | 265 | 89,400 | 265 |
| 2015-11-16 | 273 | 273 | 267 | 268 | 77,100 | 268 |
| 2015-11-13 | 271 | 273 | 270 | 273 | 36,000 | 273 |
| 2015-11-12 | 271 | 272 | 269 | 271 | 63,600 | 271 |
| 2015-11-11 | 270 | 277 | 268 | 273 | 87,500 | 273 |
| 2015-11-10 | 273 | 275 | 260 | 270 | 90,600 | 270 |
| 2015-11-09 | 268 | 277 | 268 | 273 | 136,700 | 273 |
| 2015-11-06 | 267 | 269 | 265 | 267 | 83,200 | 267 |
| 2015-11-05 | 265 | 268 | 262 | 263 | 123,500 | 263 |
| 2015-11-04 | 267 | 269 | 262 | 264 | 184,800 | 264 |
| 2015-11-02 | 266 | 268 | 262 | 263 | 108,400 | 263 |
| 2015-10-30 | 264 | 267 | 262 | 263 | 46,600 | 263 |
| 2015-10-29 | 264 | 267 | 260 | 266 | 149,700 | 266 |
| 2015-10-28 | 261 | 265 | 261 | 264 | 25,000 | 264 |
| 2015-10-27 | 260 | 263 | 260 | 261 | 31,700 | 261 |
| 2015-10-26 | 261 | 265 | 259 | 260 | 74,900 | 260 |
| 2015-10-23 | 264 | 264 | 258 | 260 | 42,200 | 260 |
| 2015-10-22 | 261 | 264 | 261 | 261 | 16,300 | 261 |
| 2015-10-21 | 260 | 262 | 259 | 262 | 38,800 | 262 |
| 2015-10-20 | 260 | 262 | 258 | 260 | 15,900 | 260 |
| 2015-10-19 | 259 | 260 | 257 | 258 | 48,000 | 258 |
| 2015-10-16 | 261 | 262 | 258 | 259 | 34,600 | 259 |
| 2015-10-15 | 256 | 261 | 256 | 258 | 39,600 | 258 |
| 2015-10-14 | 258 | 259 | 256 | 256 | 29,600 | 256 |
| 2015-10-13 | 261 | 263 | 258 | 259 | 49,600 | 259 |
| 2015-10-09 | 264 | 266 | 260 | 263 | 45,200 | 263 |
| 2015-10-08 | 263 | 265 | 262 | 263 | 34,100 | 263 |
| 2015-10-07 | 261 | 264 | 261 | 263 | 35,800 | 263 |
| 2015-10-06 | 260 | 262 | 258 | 260 | 40,100 | 260 |
| 2015-10-05 | 256 | 260 | 256 | 258 | 41,300 | 258 |
| 2015-10-02 | 258 | 261 | 254 | 255 | 27,000 | 255 |
| 2015-10-01 | 256 | 263 | 256 | 257 | 29,900 | 257 |
| 2015-09-30 | 257 | 258 | 253 | 255 | 40,100 | 255 |
| 2015-09-29 | 257 | 260 | 251 | 251 | 34,800 | 251 |
| 2015-09-28 | 263 | 264 | 258 | 260 | 31,300 | 260 |
| 2015-09-25 | 259 | 265 | 259 | 263 | 49,500 | 263 |
| 2015-09-24 | 263 | 270 | 259 | 259 | 77,800 | 259 |
| 2015-09-18 | 273 | 274 | 266 | 267 | 33,800 | 267 |
| 2015-09-17 | 272 | 274 | 268 | 273 | 24,000 | 273 |
| 2015-09-16 | 274 | 274 | 270 | 272 | 34,400 | 272 |
| 2015-09-15 | 270 | 274 | 270 | 271 | 39,900 | 271 |
| 2015-09-14 | 271 | 274 | 268 | 270 | 30,400 | 270 |
| 2015-09-11 | 273 | 273 | 265 | 271 | 78,100 | 271 |
| 2015-09-10 | 269 | 272 | 265 | 272 | 20,100 | 272 |
| 2015-09-09 | 265 | 272 | 261 | 272 | 32,000 | 272 |
| 2015-09-08 | 260 | 264 | 255 | 255 | 23,400 | 255 |
| 2015-09-07 | 257 | 260 | 253 | 260 | 42,100 | 260 |
| 2015-09-04 | 264 | 265 | 254 | 257 | 54,200 | 257 |
| 2015-09-03 | 260 | 263 | 258 | 261 | 29,000 | 261 |
| 2015-09-02 | 252 | 262 | 252 | 260 | 45,600 | 260 |
| 2015-09-01 | 268 | 268 | 257 | 257 | 45,700 | 257 |
| 2015-08-31 | 271 | 271 | 265 | 268 | 38,700 | 268 |
| 2015-08-28 | 267 | 269 | 261 | 268 | 57,000 | 268 |
| 2015-08-27 | 264 | 264 | 261 | 263 | 35,300 | 263 |
| 2015-08-26 | 251 | 263 | 251 | 259 | 89,300 | 259 |
| 2015-08-25 | 254 | 264 | 250 | 250 | 125,500 | 250 |
| 2015-08-24 | 276 | 277 | 263 | 263 | 100,100 | 263 |
| 2015-08-21 | 279 | 280 | 276 | 276 | 77,400 | 276 |
| 2015-08-20 | 281 | 282 | 280 | 280 | 33,200 | 280 |
| 2015-08-19 | 283 | 284 | 281 | 281 | 25,400 | 281 |
| 2015-08-18 | 284 | 285 | 283 | 283 | 32,800 | 283 |
| 2015-08-17 | 282 | 284 | 282 | 284 | 32,400 | 284 |
| 2015-08-14 | 280 | 282 | 280 | 282 | 28,200 | 282 |
| 2015-08-13 | 281 | 282 | 280 | 281 | 25,700 | 281 |
| 2015-08-12 | 281 | 285 | 281 | 281 | 41,200 | 281 |
| 2015-08-11 | 280 | 284 | 280 | 282 | 63,000 | 282 |
| 2015-08-10 | 280 | 284 | 280 | 283 | 39,300 | 283 |
| 2015-08-07 | 282 | 282 | 280 | 281 | 48,700 | 281 |
| 2015-08-06 | 283 | 284 | 282 | 284 | 61,300 | 284 |
| 2015-08-05 | 284 | 284 | 282 | 283 | 95,200 | 283 |
| 2015-08-04 | 285 | 285 | 283 | 284 | 16,700 | 284 |
| 2015-08-03 | 286 | 287 | 282 | 285 | 96,600 | 285 |
| 2015-07-31 | 285 | 292 | 285 | 291 | 65,600 | 291 |
| 2015-07-30 | 287 | 289 | 285 | 287 | 20,700 | 287 |
| 2015-07-29 | 289 | 290 | 286 | 287 | 47,600 | 287 |
| 2015-07-28 | 289 | 291 | 289 | 289 | 30,300 | 289 |
| 2015-07-27 | 289 | 290 | 289 | 289 | 35,600 | 289 |
| 2015-07-24 | 285 | 289 | 285 | 289 | 38,000 | 289 |
| 2015-07-23 | 288 | 288 | 286 | 287 | 16,600 | 287 |
| 2015-07-22 | 286 | 287 | 286 | 286 | 31,300 | 286 |
| 2015-07-21 | 287 | 289 | 285 | 287 | 21,000 | 287 |
| 2015-07-17 | 287 | 291 | 285 | 287 | 49,800 | 287 |
| 2015-07-16 | 288 | 288 | 283 | 286 | 35,500 | 286 |
| 2015-07-15 | 287 | 288 | 285 | 288 | 97,900 | 288 |
| 2015-07-14 | 288 | 289 | 284 | 288 | 74,000 | 288 |
| 2015-07-13 | 283 | 286 | 281 | 283 | 51,000 | 283 |
| 2015-07-10 | 281 | 283 | 279 | 282 | 65,500 | 282 |
| 2015-07-09 | 281 | 283 | 276 | 278 | 116,100 | 278 |
| 2015-07-08 | 288 | 289 | 282 | 282 | 90,900 | 282 |
| 2015-07-07 | 284 | 289 | 284 | 288 | 47,400 | 288 |
| 2015-07-06 | 284 | 286 | 283 | 284 | 85,200 | 284 |
| 2015-07-03 | 284 | 288 | 284 | 287 | 37,300 | 287 |
| 2015-07-02 | 284 | 287 | 283 | 286 | 37,100 | 286 |
| 2015-07-01 | 284 | 287 | 282 | 283 | 75,600 | 283 |
| 2015-06-30 | 284 | 285 | 282 | 283 | 66,100 | 283 |
| 2015-06-29 | 288 | 290 | 284 | 284 | 82,600 | 284 |
| 2015-06-26 | 289 | 289 | 287 | 288 | 36,300 | 288 |
| 2015-06-25 | 292 | 292 | 289 | 289 | 37,800 | 289 |
| 2015-06-24 | 293 | 293 | 289 | 292 | 90,800 | 292 |
| 2015-06-23 | 290 | 292 | 287 | 291 | 52,400 | 291 |
| 2015-06-22 | 287 | 291 | 286 | 287 | 37,500 | 287 |
| 2015-06-19 | 286 | 292 | 285 | 290 | 98,500 | 290 |
| 2015-06-18 | 287 | 289 | 286 | 286 | 28,200 | 286 |
| 2015-06-17 | 286 | 290 | 286 | 289 | 63,000 | 289 |
| 2015-06-16 | 286 | 289 | 286 | 287 | 57,600 | 287 |
| 2015-06-15 | 290 | 290 | 287 | 287 | 62,600 | 287 |
| 2015-06-12 | 285 | 290 | 284 | 290 | 123,000 | 290 |
| 2015-06-11 | 287 | 289 | 286 | 288 | 113,800 | 288 |
| 2015-06-10 | 288 | 290 | 287 | 287 | 51,300 | 287 |
| 2015-06-09 | 290 | 290 | 288 | 288 | 83,000 | 288 |
| 2015-06-08 | 292 | 293 | 291 | 291 | 29,800 | 291 |
| 2015-06-05 | 292 | 293 | 291 | 292 | 27,300 | 292 |
| 2015-06-04 | 294 | 294 | 292 | 292 | 38,200 | 292 |
| 2015-06-03 | 292 | 295 | 291 | 292 | 48,200 | 292 |
| 2015-06-02 | 295 | 295 | 291 | 292 | 86,200 | 292 |
| 2015-06-01 | 295 | 296 | 292 | 293 | 57,700 | 293 |
| 2015-05-29 | 294 | 295 | 292 | 295 | 31,100 | 295 |
| 2015-05-28 | 294 | 294 | 292 | 292 | 30,300 | 292 |
| 2015-05-27 | 295 | 295 | 291 | 292 | 64,500 | 292 |
| 2015-05-26 | 295 | 295 | 293 | 293 | 62,800 | 293 |
| 2015-05-25 | 294 | 295 | 291 | 294 | 85,500 | 294 |
| 2015-05-22 | 292 | 295 | 291 | 294 | 54,500 | 294 |
| 2015-05-21 | 294 | 294 | 291 | 292 | 57,800 | 292 |
| 2015-05-20 | 292 | 294 | 292 | 292 | 78,800 | 292 |
| 2015-05-19 | 292 | 294 | 290 | 290 | 121,500 | 290 |
| 2015-05-18 | 297 | 298 | 292 | 295 | 81,600 | 295 |
| 2015-05-15 | 294 | 299 | 294 | 297 | 102,800 | 297 |
| 2015-05-14 | 293 | 297 | 292 | 294 | 56,900 | 294 |
| 2015-05-13 | 296 | 296 | 294 | 294 | 26,200 | 294 |
| 2015-05-12 | 294 | 297 | 294 | 295 | 41,200 | 295 |
| 2015-05-11 | 298 | 299 | 296 | 296 | 53,300 | 296 |
| 2015-05-08 | 297 | 297 | 294 | 297 | 29,300 | 297 |
| 2015-05-07 | 294 | 298 | 294 | 296 | 30,500 | 296 |
| 2015-05-01 | 295 | 297 | 292 | 292 | 53,700 | 292 |
| 2015-04-30 | 298 | 298 | 295 | 296 | 41,100 | 296 |
| 2015-04-28 | 300 | 300 | 298 | 300 | 55,300 | 300 |
| 2015-04-27 | 298 | 300 | 298 | 300 | 25,000 | 300 |
| 2015-04-24 | 300 | 300 | 298 | 298 | 23,800 | 298 |
| 2015-04-23 | 299 | 300 | 299 | 299 | 25,300 | 299 |
| 2015-04-22 | 300 | 300 | 297 | 299 | 28,500 | 299 |
| 2015-04-21 | 298 | 300 | 297 | 300 | 51,900 | 300 |
| 2015-04-20 | 296 | 299 | 296 | 298 | 33,800 | 298 |
| 2015-04-17 | 299 | 300 | 298 | 298 | 33,500 | 298 |
| 2015-04-16 | 298 | 300 | 296 | 299 | 56,900 | 299 |
| 2015-04-15 | 296 | 298 | 296 | 298 | 70,500 | 298 |
| 2015-04-14 | 293 | 296 | 293 | 296 | 49,800 | 296 |
| 2015-04-13 | 291 | 295 | 291 | 293 | 17,400 | 293 |
| 2015-04-10 | 293 | 294 | 292 | 293 | 65,700 | 293 |
| 2015-04-09 | 295 | 295 | 291 | 291 | 39,400 | 291 |
| 2015-04-08 | 293 | 294 | 293 | 294 | 32,300 | 294 |
| 2015-04-07 | 292 | 294 | 290 | 293 | 51,400 | 293 |
| 2015-04-06 | 296 | 296 | 291 | 292 | 33,300 | 292 |
| 2015-04-03 | 294 | 296 | 289 | 296 | 67,000 | 296 |
| 2015-04-02 | 288 | 291 | 287 | 289 | 53,500 | 289 |
| 2015-04-01 | 292 | 295 | 287 | 288 | 69,700 | 288 |
| 2015-03-31 | 295 | 296 | 292 | 292 | 34,200 | 292 |
| 2015-03-30 | 296 | 296 | 291 | 293 | 28,900 | 293 |
| 2015-03-27 | 295 | 297 | 290 | 291 | 69,300 | 291 |
| 2015-03-26 | 297 | 298 | 295 | 296 | 57,900 | 296 |
| 2015-03-25 | 297 | 298 | 296 | 297 | 46,400 | 297 |
| 2015-03-24 | 296 | 298 | 296 | 296 | 33,800 | 296 |
| 2015-03-23 | 295 | 298 | 295 | 297 | 42,300 | 297 |
| 2015-03-20 | 295 | 298 | 295 | 296 | 48,800 | 296 |
| 2015-03-19 | 298 | 298 | 296 | 296 | 44,100 | 296 |
| 2015-03-18 | 295 | 298 | 295 | 297 | 45,200 | 297 |
| 2015-03-17 | 296 | 297 | 295 | 296 | 45,400 | 296 |
| 2015-03-16 | 294 | 297 | 293 | 295 | 123,600 | 295 |
| 2015-03-13 | 295 | 296 | 293 | 294 | 137,800 | 294 |
| 2015-03-12 | 293 | 297 | 293 | 295 | 70,800 | 295 |
| 2015-03-11 | 291 | 295 | 291 | 294 | 29,800 | 294 |
| 2015-03-10 | 297 | 297 | 291 | 295 | 79,300 | 295 |
| 2015-03-09 | 290 | 296 | 290 | 295 | 101,300 | 295 |
| 2015-03-06 | 292 | 295 | 291 | 292 | 54,800 | 292 |
| 2015-03-05 | 292 | 295 | 292 | 294 | 69,700 | 294 |
| 2015-03-04 | 295 | 295 | 292 | 293 | 23,200 | 293 |
| 2015-03-03 | 295 | 295 | 292 | 293 | 28,600 | 293 |
| 2015-03-02 | 294 | 297 | 290 | 291 | 70,000 | 291 |
| 2015-02-27 | 293 | 296 | 293 | 294 | 38,500 | 294 |
| 2015-02-26 | 288 | 293 | 288 | 293 | 53,500 | 293 |
| 2015-02-25 | 290 | 290 | 287 | 288 | 52,000 | 288 |
| 2015-02-24 | 290 | 293 | 286 | 286 | 97,900 | 286 |
| 2015-02-23 | 298 | 298 | 293 | 294 | 57,200 | 294 |
| 2015-02-20 | 291 | 295 | 290 | 295 | 67,100 | 295 |
| 2015-02-19 | 288 | 291 | 288 | 290 | 75,200 | 290 |
| 2015-02-18 | 285 | 288 | 284 | 287 | 63,500 | 287 |
| 2015-02-17 | 284 | 285 | 283 | 284 | 86,000 | 284 |
| 2015-02-16 | 280 | 283 | 280 | 282 | 75,500 | 282 |
| 2015-02-13 | 281 | 282 | 278 | 280 | 52,800 | 280 |
| 2015-02-12 | 280 | 282 | 278 | 281 | 120,400 | 281 |
| 2015-02-10 | 277 | 280 | 276 | 278 | 62,900 | 278 |
| 2015-02-09 | 275 | 277 | 273 | 276 | 29,300 | 276 |
| 2015-02-06 | 275 | 276 | 271 | 271 | 101,800 | 271 |
| 2015-02-05 | 277 | 277 | 268 | 272 | 140,300 | 272 |
| 2015-02-04 | 281 | 281 | 272 | 274 | 142,400 | 274 |
| 2015-02-03 | 283 | 285 | 270 | 270 | 440,100 | 270 |
| 2015-02-02 | 285 | 289 | 281 | 282 | 226,100 | 282 |
| 2015-01-30 | 295 | 300 | 295 | 299 | 126,300 | 299 |
| 2015-01-29 | 296 | 300 | 296 | 296 | 50,800 | 296 |
| 2015-01-28 | 295 | 300 | 295 | 297 | 63,300 | 297 |
| 2015-01-27 | 296 | 298 | 295 | 297 | 52,000 | 297 |
| 2015-01-26 | 298 | 298 | 294 | 296 | 41,500 | 296 |
| 2015-01-23 | 299 | 299 | 296 | 298 | 21,500 | 298 |
| 2015-01-22 | 294 | 299 | 294 | 297 | 30,100 | 297 |
| 2015-01-21 | 298 | 298 | 293 | 294 | 52,200 | 294 |
| 2015-01-20 | 298 | 298 | 294 | 297 | 52,800 | 297 |
| 2015-01-19 | 292 | 297 | 292 | 296 | 38,000 | 296 |
| 2015-01-16 | 297 | 300 | 291 | 293 | 91,000 | 293 |
| 2015-01-15 | 294 | 298 | 294 | 297 | 78,500 | 297 |
| 2015-01-14 | 302 | 303 | 293 | 294 | 139,500 | 294 |
| 2015-01-13 | 305 | 306 | 301 | 303 | 94,700 | 303 |
| 2015-01-09 | 310 | 312 | 309 | 309 | 95,600 | 309 |
| 2015-01-08 | 309 | 313 | 309 | 311 | 73,400 | 311 |
| 2015-01-07 | 305 | 312 | 305 | 309 | 70,300 | 309 |
| 2015-01-06 | 311 | 311 | 306 | 307 | 184,400 | 307 |
| 2015-01-05 | 305 | 313 | 305 | 313 | 122,800 | 313 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2006-09-26]1株→2株
