7908 KIMOTO の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3024725124425054,200250
2016-12-2925125124524791,600247
2016-12-2824425324425183,400251
2016-12-27247247243245127,300245
2016-12-26251251246249109,800249
2016-12-22250251248251178,800251
2016-12-2125425425025168,800251
2016-12-2025225424925374,000253
2016-12-19256256248253199,900253
2016-12-16262266257260209,600260
2016-12-15252263252262255,500262
2016-12-1425125424725299,800252
2016-12-1325025124725181,700251
2016-12-12258258248251228,200251
2016-12-09260260253258204,400258
2016-12-08252265252260407,200260
2016-12-07250253248252159,400252
2016-12-06250251248250137,200250
2016-12-05247248240247216,700247
2016-12-02250252247250205,600250
2016-12-01248252247250219,700250
2016-11-3024724824424786,600247
2016-11-29247250243246122,400246
2016-11-28252252241249273,800249
2016-11-25259259248252319,000252
2016-11-24264266258259237,000259
2016-11-22267275259264501,200264
2016-11-212652742582691,158,400269
2016-11-182432722422622,342,600262
2016-11-17240245236243316,700243
2016-11-1624524524024279,800242
2016-11-15246247239242128,900242
2016-11-14238247237246143,400246
2016-11-11238243233236148,500236
2016-11-10241251237238217,400238
2016-11-09232244231233424,100233
2016-11-08234236227232345,700232
2016-11-07245251235237455,500237
2016-11-04253257243248472,300248
2016-11-02268274256258621,800258
2016-11-012662822522751,853,800275
2016-10-312862952622712,192,900271
2016-10-282833232662708,570,400270
2016-10-2724924924024381,100243
2016-10-2624424824424769,900247
2016-10-2525125324324455,300244
2016-10-2425425425025143,400251
2016-10-2125325425025456,100254
2016-10-2024525324525393,000253
2016-10-1924825124224759,900247
2016-10-1724925324925191,700251
2016-10-13245250245247101,400247
2016-10-1224324823924469,000244
2016-10-1124525024424683,200246
2016-10-0724324523524449,900244
2016-10-0624124323024382,500243
2016-10-0524124323924163,500241
2016-10-04226242222240142,300240
2016-10-0323423721822670,400226
2016-09-3023223922723276,100232
2016-09-2922823722823783,800237
2016-09-2823423422022578,700225
2016-09-27245245229238116,400238
2016-09-2624924924424542,700245
2016-09-2324925024524986,900249
2016-09-21245250240249170,700249
2016-09-2023424423424299,500242
2016-09-1623424023323497,000234
2016-09-1522423822422974,800229
2016-09-1422822921822469,600224
2016-09-1322923622722869,100228
2016-09-12221234221228180,900228
2016-09-09218241218237230,100237
2016-09-0821221821221773,800217
2016-09-0720721120721070,700210
2016-09-0620621020520858,000208
2016-09-0520620720520650,500206
2016-09-0220520520320559,000205
2016-09-0120020419820451,800204
2016-08-3119820319720286,400202
2016-08-3019619719119356,100193
2016-08-2919219619119637,700196
2016-08-2619319318819042,200190
2016-08-2519219318919349,700193
2016-08-2419219419019239,900192
2016-08-2319519518919294,000192
2016-08-2219619619419553,200195
2016-08-1918919418819480,800194
2016-08-1818419018118859,500188
2016-08-1718919118118491,700184
2016-08-16192194189189122,400189
2016-08-1518419118419072,500190
2016-08-1218318418118442,400184
2016-08-1018118217918253,400182
2016-08-0918118117718147,800181
2016-08-0817918217718178,900181
2016-08-0517617917617943,300179
2016-08-0417617717417638,800176
2016-08-0317717817417449,800174
2016-08-0217717917617744,500177
2016-08-01181181176177150,800177
2016-07-2916817216517235,100172
2016-07-2817317316817033,200170
2016-07-2717317417117338,700173
2016-07-2617317417117141,700171
2016-07-2517017317017368,600173
2016-07-2217117216717047,800170
2016-07-21169171165171109,900171
2016-07-2017017217017234,500172
2016-07-19175175170173235,400173
2016-07-15173175171173176,300173
2016-07-14163170159170124,500170
2016-07-13166170159163162,600163
2016-07-12151166151162443,800162
2016-07-1115015114915133,600151
2016-07-0815015014714723,100147
2016-07-0715015014814819,600148
2016-07-0615015014715040,200150
2016-07-0515215215015219,900152
2016-07-0414715214715258,900152
2016-07-0115115315015116,100151
2016-06-3015115415015025,900150
2016-06-2915015114915011,400150
2016-06-2814315214314754,300147
2016-06-2714414914414590,200145
2016-06-24159160143144125,100144
2016-06-2315915915815936,200159
2016-06-2215916015615854,600158
2016-06-2115715915415925,200159
2016-06-2015715715215619,100156
2016-06-1715115515115528,200155
2016-06-1615715715115171,300151
2016-06-1515515915515741,700157
2016-06-14159160151155126,000155
2016-06-1316116215815949,800159
2016-06-1016516516216247,400162
2016-06-0916416416216227,000162
2016-06-0816616616116220,800162
2016-06-0716316516116330,900163
2016-06-0616316316016253,900162
2016-06-0316316516216419,300164
2016-06-0216416416216356,800163
2016-06-0116716716416535,100165
2016-05-3116516616416513,700165
2016-05-3016416616416562,200165
2016-05-2716516616316434,800164
2016-05-2616516816416554,300165
2016-05-2516416516316493,000164
2016-05-2416416516216329,000163
2016-05-2316816816216372,200163
2016-05-2016816916316585,000165
2016-05-1917017016516863,400168
2016-05-18169169161166101,800166
2016-05-17171171167169105,600169
2016-05-1616716816616692,800166
2016-05-13164172164166170,200166
2016-05-1216016516016482,900164
2016-05-11164166159163100,200163
2016-05-1016316416116347,600163
2016-05-0916116416016236,500162
2016-05-0616116215615966,300159
2016-05-0216516716116159,100161
2016-04-2817617616817069,500170
2016-04-27178181171174109,900174
2016-04-26180180175178165,700178
2016-04-2516917516917577,700175
2016-04-22162170162168122,600168
2016-04-2116316516216449,300164
2016-04-2016416416116124,300161
2016-04-1916116315916230,700162
2016-04-1815916015615864,000158
2016-04-15164165160161102,800161
2016-04-1416216416116478,600164
2016-04-1315916215816161,800161
2016-04-1215615815615756,800157
2016-04-1115615615315497,600154
2016-04-08155158155155110,000155
2016-04-0715816215715872,900158
2016-04-0616116215715933,400159
2016-04-0516616616116146,400161
2016-04-0416616816516640,400166
2016-04-0117017116716762,700167
2016-03-3117317717117155,100171
2016-03-3017617617217226,500172
2016-03-2917417717317650,200176
2016-03-2817717817617743,400177
2016-03-2517617717417467,600174
2016-03-2417717917517579,200175
2016-03-2317917917717820,600178
2016-03-2217818017717948,100179
2016-03-1817918017617759,400177
2016-03-1718118517817865,100178
2016-03-1618218318018050,700180
2016-03-1518618618118395,700183
2016-03-14182186182186151,500186
2016-03-1117918217818185,800181
2016-03-1018118518118258,700182
2016-03-0918218217818054,800180
2016-03-08187188179184155,800184
2016-03-0719019318618871,700188
2016-03-04177192175187218,300187
2016-03-0317417817217879,600178
2016-03-02170188170175227,500175
2016-03-0116917016816835,900168
2016-02-2917517516916996,300169
2016-02-26169180168171116,800171
2016-02-2516816916616951,900169
2016-02-2416616816316357,600163
2016-02-2316816816516534,200165
2016-02-2217017016516753,100167
2016-02-1917317316816837,900168
2016-02-1817617717017063,600170
2016-02-1717517917217492,400174
2016-02-1617818117517579,900175
2016-02-1517317817217580,900175
2016-02-12178180161167114,400167
2016-02-10206209178185134,000185
2016-02-0922022020921241,900212
2016-02-0821922321922311,900223
2016-02-0522322421922020,500220
2016-02-0422522722322314,600223
2016-02-0322522822322613,800226
2016-02-0223523522522863,300228
2016-02-0123323923023630,900236
2016-01-2922723222323138,100231
2016-01-2823423422422534,200225
2016-01-2722523622523433,100234
2016-01-2623023222722716,200227
2016-01-2523223523223325,600233
2016-01-2222223322223229,000232
2016-01-2122623221922048,200220
2016-01-2023223922922928,500229
2016-01-1923523922323224,500232
2016-01-1823924022423664,800236
2016-01-1524024223823922,500239
2016-01-1423524123423844,300238
2016-01-1323624323523861,400238
2016-01-1224925023923950,500239
2016-01-0825025424924942,600249
2016-01-0725625625025032,300250
2016-01-0626026125225335,900253
2016-01-0526126425825821,100258
2016-01-0425926725826127,800261

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