7908 KIMOTO の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	329	336	329	333	168,800	333
2017-12-28	332	333	328	329	152,000	329
2017-12-27	335	336	332	332	214,800	332
2017-12-26	325	334	325	332	264,100	332
2017-12-25	326	327	321	324	180,900	324
2017-12-22	332	334	324	324	329,500	324
2017-12-21	333	337	332	333	232,200	333
2017-12-20	336	341	335	337	253,900	337
2017-12-19	345	346	336	338	234,200	338
2017-12-18	331	346	331	343	448,500	343
2017-12-15	342	344	324	329	531,000	329
2017-12-14	340	344	332	342	459,700	342
2017-12-13	345	357	341	344	1,194,100	344
2017-12-12	321	347	317	343	1,975,400	343
2017-12-11	324	324	311	313	409,700	313
2017-12-08	314	321	311	320	518,000	320
2017-12-07	313	317	306	314	703,400	314
2017-12-06	311	337	304	306	3,221,400	306
2017-12-05	294	308	291	307	464,700	307
2017-12-04	296	310	293	295	617,900	295
2017-12-01	295	296	293	295	91,100	295
2017-11-30	288	298	281	296	426,100	296
2017-11-29	292	293	287	288	125,300	288
2017-11-28	294	294	287	290	192,800	290
2017-11-27	299	310	293	293	555,600	293
2017-11-24	284	299	284	299	747,100	299
2017-11-22	281	285	281	284	212,200	284
2017-11-21	278	280	277	279	121,300	279
2017-11-20	276	277	275	276	61,100	276
2017-11-17	280	280	275	276	118,600	276
2017-11-16	271	280	270	279	94,700	279
2017-11-15	278	279	272	272	264,600	272
2017-11-13	279	280	276	280	117,700	280
2017-11-10	278	279	275	278	119,900	278
2017-11-09	279	281	277	281	243,700	281
2017-11-08	278	280	275	279	160,700	279
2017-11-07	277	280	275	280	124,900	280
2017-11-06	278	279	275	278	141,100	278
2017-11-02	275	280	275	278	185,600	278
2017-11-01	283	283	276	278	254,400	278
2017-10-31	287	288	278	281	693,500	281
2017-10-30	271	275	270	273	282,000	273
2017-10-27	268	270	267	270	66,100	270
2017-10-26	265	268	265	266	43,600	266
2017-10-25	272	272	266	267	150,200	267
2017-10-24	269	273	269	272	191,900	272
2017-10-23	265	269	263	269	171,500	269
2017-10-20	261	263	260	260	79,200	260
2017-10-19	265	266	262	262	128,600	262
2017-10-18	261	264	260	262	53,600	262
2017-10-17	262	265	261	263	102,700	263
2017-10-16	264	267	260	262	193,400	262
2017-10-13	260	265	260	264	70,100	264
2017-10-12	264	265	260	261	118,200	261
2017-10-11	267	267	264	264	50,200	264
2017-10-10	266	268	265	266	60,900	266
2017-10-06	268	270	265	266	73,300	266
2017-10-05	273	275	267	270	269,000	270
2017-10-04	263	275	261	275	571,700	275
2017-10-03	264	264	261	263	96,600	263
2017-10-02	254	264	254	264	151,500	264
2017-09-29	255	256	252	254	49,600	254
2017-09-28	257	259	247	257	117,200	257
2017-09-27	258	261	256	258	155,300	258
2017-09-26	257	260	256	260	155,900	260
2017-09-25	256	257	254	257	142,400	257
2017-09-22	254	256	251	256	257,300	256
2017-09-21	250	254	249	252	240,100	252
2017-09-20	246	250	246	247	139,500	247
2017-09-19	242	245	242	245	143,900	245
2017-09-15	236	241	236	240	96,500	240
2017-09-14	237	240	236	236	74,700	236
2017-09-13	236	239	236	239	58,100	239
2017-09-12	237	239	236	238	62,500	238
2017-09-11	233	236	233	236	26,800	236
2017-09-08	231	233	231	231	61,600	231
2017-09-07	231	235	231	233	38,700	233
2017-09-06	230	234	228	232	79,700	232
2017-09-05	237	237	231	232	87,800	232
2017-09-04	238	238	234	235	66,700	235
2017-09-01	237	240	235	238	49,200	238
2017-08-31	235	238	234	236	53,600	236
2017-08-30	236	237	233	234	83,800	234
2017-08-29	238	238	234	236	122,800	236
2017-08-28	240	241	231	238	124,200	238
2017-08-25	238	239	237	239	53,100	239
2017-08-24	236	239	236	237	48,600	237
2017-08-23	239	239	235	236	79,300	236
2017-08-22	235	239	235	238	51,500	238
2017-08-21	237	237	234	236	78,300	236
2017-08-18	238	239	236	237	83,900	237
2017-08-17	237	240	237	240	40,000	240
2017-08-16	236	239	236	237	78,700	237
2017-08-15	238	240	236	236	154,800	236
2017-08-14	240	240	235	238	168,300	238
2017-08-10	246	248	242	243	130,700	243
2017-08-09	248	248	245	247	128,100	247
2017-08-08	249	250	247	250	63,300	250
2017-08-07	248	251	247	250	61,300	250
2017-08-04	248	249	245	247	93,300	247
2017-08-03	251	251	246	248	77,500	248
2017-08-02	251	251	249	249	51,400	249
2017-08-01	249	251	246	251	170,200	251
2017-07-31	250	252	249	249	153,900	249
2017-07-28	255	255	250	250	265,900	250
2017-07-27	260	260	255	255	161,500	255
2017-07-26	263	263	255	258	382,100	258
2017-07-25	264	265	260	261	241,600	261
2017-07-24	258	284	253	263	1,864,100	263
2017-07-21	273	290	272	290	979,100	290
2017-07-20	267	270	266	269	208,100	269
2017-07-19	263	265	260	264	145,200	264
2017-07-18	266	268	264	264	233,100	264
2017-07-14	260	266	260	265	159,200	265
2017-07-13	263	266	260	260	131,000	260
2017-07-12	267	267	263	263	111,500	263
2017-07-11	260	265	260	264	175,700	264
2017-07-10	265	266	258	260	171,900	260
2017-07-07	253	260	253	259	131,800	259
2017-07-06	253	256	253	254	51,900	254
2017-07-05	252	256	252	254	79,400	254
2017-07-04	259	259	252	252	218,400	252
2017-07-03	250	259	250	256	210,700	256
2017-06-30	249	251	248	249	42,100	249
2017-06-29	250	251	250	251	19,900	251
2017-06-28	251	251	249	249	44,200	249
2017-06-27	252	252	250	251	48,300	251
2017-06-26	253	253	248	250	63,300	250
2017-06-23	252	252	250	251	46,800	251
2017-06-22	251	252	250	250	60,000	250
2017-06-21	250	251	248	249	63,800	249
2017-06-20	246	251	246	251	128,000	251
2017-06-19	244	247	244	245	35,500	245
2017-06-16	246	246	244	244	40,000	244
2017-06-15	245	245	244	244	71,300	244
2017-06-14	249	251	245	245	91,800	245
2017-06-13	247	250	247	249	44,800	249
2017-06-12	248	250	245	248	84,600	248
2017-06-09	250	254	249	250	200,000	250
2017-06-08	247	253	246	252	162,800	252
2017-06-07	243	246	243	245	48,400	245
2017-06-06	247	249	243	243	151,300	243
2017-06-05	252	253	250	250	34,200	250
2017-06-02	249	255	249	252	174,600	252
2017-06-01	248	249	247	249	54,000	249
2017-05-31	250	250	247	248	71,000	248
2017-05-30	252	252	248	250	40,200	250
2017-05-29	246	251	246	248	51,900	248
2017-05-26	249	250	247	247	97,900	247
2017-05-25	251	251	247	249	96,900	249
2017-05-24	254	260	249	250	306,700	250
2017-05-23	248	253	246	253	150,100	253
2017-05-22	246	249	246	248	79,400	248
2017-05-19	251	251	245	247	106,400	247
2017-05-18	243	252	240	251	220,300	251
2017-05-17	243	246	240	246	158,000	246
2017-05-16	248	251	240	243	465,700	243
2017-05-15	257	257	246	246	284,600	246
2017-05-12	263	263	250	255	500,000	255
2017-05-11	289	292	259	262	2,751,700	262
2017-05-10	228	237	228	233	244,100	233
2017-05-09	228	228	224	228	57,000	228
2017-05-08	225	228	223	227	57,400	227
2017-05-02	219	223	219	222	40,300	222
2017-05-01	215	219	215	219	45,900	219
2017-04-28	217	220	217	218	91,300	218
2017-04-27	219	222	216	219	56,600	219
2017-04-26	220	223	214	218	108,000	218
2017-04-25	216	218	216	218	59,500	218
2017-04-24	217	217	215	215	48,100	215
2017-04-21	217	218	215	217	59,500	217
2017-04-20	216	218	216	216	39,300	216
2017-04-19	216	219	216	216	60,000	216
2017-04-18	217	218	216	216	40,600	216
2017-04-17	216	218	216	216	54,700	216
2017-04-14	216	217	213	216	54,200	216
2017-04-13	216	218	215	215	40,900	215
2017-04-12	222	222	216	218	84,400	218
2017-04-11	219	223	218	220	52,900	220
2017-04-10	218	221	218	219	56,500	219
2017-04-07	226	227	218	218	91,400	218
2017-04-06	226	228	223	224	51,900	224
2017-04-05	228	230	226	228	51,400	228
2017-04-04	230	231	227	228	62,700	228
2017-04-03	231	232	228	229	45,200	229
2017-03-31	231	233	227	227	66,900	227
2017-03-30	234	234	230	232	33,700	232
2017-03-29	234	235	232	235	21,900	235
2017-03-28	234	235	231	235	51,200	235
2017-03-27	234	235	230	230	58,000	230
2017-03-24	234	235	232	234	37,800	234
2017-03-23	233	235	230	231	53,800	231
2017-03-22	236	236	233	233	53,400	233
2017-03-21	239	240	237	238	61,200	238
2017-03-17	240	240	238	239	34,500	239
2017-03-16	241	243	236	241	129,600	241
2017-03-15	245	245	240	241	85,800	241
2017-03-14	244	247	242	245	64,100	245
2017-03-13	243	245	243	244	52,500	244
2017-03-10	246	246	243	245	91,700	245
2017-03-09	241	243	241	243	23,800	243
2017-03-08	243	244	241	241	38,300	241
2017-03-07	240	245	240	243	46,500	243
2017-03-06	243	245	242	242	41,500	242
2017-03-03	244	246	243	243	58,100	243
2017-03-02	245	246	243	246	67,900	246
2017-03-01	244	247	241	244	80,300	244
2017-02-28	243	247	243	244	37,500	244
2017-02-27	245	246	243	243	56,700	243
2017-02-24	249	249	244	245	25,300	245
2017-02-23	247	247	243	246	41,700	246
2017-02-22	250	250	247	247	74,300	247
2017-02-21	249	250	247	250	76,100	250
2017-02-20	250	250	248	249	16,400	249
2017-02-17	247	249	247	248	53,500	248
2017-02-16	246	248	246	247	31,100	247
2017-02-15	245	247	244	246	68,100	246
2017-02-14	250	254	243	244	126,900	244
2017-02-13	246	246	240	243	134,100	243
2017-02-10	235	253	234	240	367,100	240
2017-02-09	235	235	231	233	43,300	233
2017-02-08	231	233	230	232	52,700	232
2017-02-07	231	232	230	231	68,900	231
2017-02-06	236	236	230	231	94,900	231
2017-02-03	233	237	233	236	64,300	236
2017-02-02	238	240	234	234	67,000	234
2017-02-01	239	239	233	238	179,200	238
2017-01-31	245	248	245	248	90,400	248
2017-01-30	248	248	246	248	58,900	248
2017-01-27	250	250	245	248	45,700	248
2017-01-26	246	250	246	249	77,600	249
2017-01-25	245	246	244	246	51,500	246
2017-01-24	243	244	239	244	63,800	244
2017-01-23	244	246	243	243	54,000	243
2017-01-20	247	248	243	243	41,900	243
2017-01-19	245	247	243	246	33,800	246
2017-01-18	243	244	240	244	76,300	244
2017-01-17	246	246	244	244	69,600	244
2017-01-16	248	252	246	247	63,200	247
2017-01-13	245	248	245	248	125,000	248
2017-01-12	250	250	248	249	73,800	249
2017-01-11	250	251	248	249	63,700	249
2017-01-10	250	250	248	249	55,700	249
2017-01-06	249	253	248	249	108,100	249
2017-01-05	254	254	249	249	102,800	249
2017-01-04	250	253	250	253	142,000	253

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