7908 KIMOTO の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	224	227	220	226	78,400	226
2021-12-29	218	226	217	226	126,200	226
2021-12-28	215	218	215	218	100,800	218
2021-12-27	218	219	215	216	117,700	216
2021-12-24	217	219	215	218	68,400	218
2021-12-23	216	216	214	215	112,900	215
2021-12-22	215	217	213	215	41,600	215
2021-12-21	215	217	212	215	69,900	215
2021-12-20	225	225	213	213	125,000	213
2021-12-17	220	225	217	224	166,600	224
2021-12-16	216	220	216	219	105,600	219
2021-12-15	211	215	211	213	152,700	213
2021-12-14	211	214	208	211	114,200	211
2021-12-13	216	216	210	211	75,900	211
2021-12-10	217	217	214	216	55,800	216
2021-12-09	220	220	215	217	50,200	217
2021-12-08	220	220	216	219	79,400	219
2021-12-07	210	218	210	218	87,900	218
2021-12-06	215	215	210	211	58,300	211
2021-12-03	211	215	211	213	82,600	213
2021-12-02	210	216	210	211	78,700	211
2021-12-01	211	214	208	212	155,000	212
2021-11-30	213	221	210	210	131,300	210
2021-11-29	219	220	213	213	184,600	213
2021-11-26	222	223	220	220	64,800	220
2021-11-25	224	225	222	222	71,300	222
2021-11-24	222	227	222	224	81,400	224
2021-11-22	224	224	221	221	100,500	221
2021-11-19	226	228	223	225	95,600	225
2021-11-18	225	229	222	228	169,300	228
2021-11-17	227	228	225	225	77,200	225
2021-11-16	232	234	226	227	104,300	227
2021-11-15	234	236	232	232	58,500	232
2021-11-12	225	232	225	232	102,300	232
2021-11-11	226	227	223	224	83,700	224
2021-11-10	225	227	224	227	89,900	227
2021-11-09	231	233	227	227	119,800	227
2021-11-08	234	235	229	231	98,900	231
2021-11-05	239	239	232	234	91,800	234
2021-11-04	239	239	236	239	107,000	239
2021-11-02	235	240	234	236	75,800	236
2021-11-01	234	236	233	235	101,100	235
2021-10-29	233	235	231	232	105,200	232
2021-10-28	230	238	229	235	218,500	235
2021-10-27	233	233	228	232	155,700	232
2021-10-26	235	235	229	233	203,200	233
2021-10-25	239	239	226	230	638,600	230
2021-10-22	242	250	241	246	336,700	246
2021-10-21	245	245	238	241	158,300	241
2021-10-20	249	249	242	242	83,200	242
2021-10-19	246	246	243	245	103,100	245
2021-10-18	240	245	240	245	114,100	245
2021-10-15	233	239	233	239	97,700	239
2021-10-14	233	235	232	233	75,000	233
2021-10-13	243	243	234	236	193,200	236
2021-10-12	243	243	239	240	48,800	240
2021-10-11	240	245	240	243	41,900	243
2021-10-08	241	243	239	239	63,700	239
2021-10-07	240	241	236	237	108,500	237
2021-10-06	237	244	235	236	129,100	236
2021-10-05	233	241	233	237	155,600	237
2021-10-04	245	245	238	238	174,300	238
2021-10-01	245	246	240	243	150,500	243
2021-09-30	252	252	247	247	87,500	247
2021-09-29	251	253	248	252	277,900	252
2021-09-28	255	257	251	257	140,800	257
2021-09-27	256	258	253	254	117,500	254
2021-09-24	254	257	252	256	158,200	256
2021-09-22	255	255	248	251	117,800	251
2021-09-21	250	257	250	254	142,200	254
2021-09-17	257	261	254	261	165,300	261
2021-09-16	258	258	252	256	155,500	256
2021-09-15	261	261	253	258	166,500	258
2021-09-14	258	261	256	261	208,100	261
2021-09-13	256	258	254	258	154,300	258
2021-09-10	251	256	251	256	147,200	256
2021-09-09	252	253	250	251	61,500	251
2021-09-08	252	254	250	254	133,100	254
2021-09-07	253	253	248	251	103,000	251
2021-09-06	252	253	247	250	262,600	250
2021-09-03	242	249	242	246	166,000	246
2021-09-02	243	244	241	242	67,900	242
2021-09-01	243	244	241	243	67,000	243
2021-08-31	240	244	239	241	136,000	241
2021-08-30	238	242	238	241	169,500	241
2021-08-27	233	238	233	237	105,500	237
2021-08-26	234	236	233	235	118,700	235
2021-08-25	239	241	234	236	138,900	236
2021-08-24	230	240	230	238	171,200	238
2021-08-23	225	233	225	231	128,500	231
2021-08-20	231	233	223	225	383,200	225
2021-08-19	239	241	232	234	291,300	234
2021-08-18	238	242	234	240	181,400	240
2021-08-17	245	246	241	241	106,400	241
2021-08-16	247	247	240	242	310,100	242
2021-08-13	248	249	245	247	154,600	247
2021-08-12	249	252	248	248	161,600	248
2021-08-11	249	252	246	250	211,000	250
2021-08-10	244	245	239	243	167,000	243
2021-08-06	245	247	243	243	139,600	243
2021-08-05	247	249	243	243	341,000	243
2021-08-04	253	254	247	247	300,700	247
2021-08-03	252	257	251	254	266,900	254
2021-08-02	247	257	246	254	562,000	254
2021-07-30	252	253	243	245	541,700	245
2021-07-29	264	264	251	253	852,100	253
2021-07-28	274	277	261	262	861,900	262
2021-07-27	278	287	264	270	2,494,000	270
2021-07-26	306	317	294	309	2,401,200	309
2021-07-21	291	301	285	298	1,138,300	298
2021-07-20	280	289	280	287	239,900	287
2021-07-19	287	292	280	284	372,100	284
2021-07-16	280	288	279	288	321,300	288
2021-07-15	284	286	278	280	331,900	280
2021-07-14	284	289	283	288	237,800	288
2021-07-13	281	286	279	285	224,100	285
2021-07-12	284	285	278	280	162,700	280
2021-07-09	273	280	270	278	266,300	278
2021-07-08	282	283	274	278	223,000	278
2021-07-07	283	289	279	282	277,500	282
2021-07-06	295	295	286	286	483,100	286
2021-07-05	285	295	278	293	556,800	293
2021-07-02	279	288	277	283	570,600	283
2021-07-01	275	281	269	277	314,400	277
2021-06-30	273	275	271	275	91,700	275
2021-06-29	281	283	271	272	318,300	272
2021-06-28	272	281	269	280	316,800	280
2021-06-25	264	266	263	265	63,100	265
2021-06-24	265	265	261	262	91,500	262
2021-06-23	272	275	265	267	240,000	267
2021-06-22	266	266	261	265	146,200	265
2021-06-21	261	264	258	259	220,000	259
2021-06-18	280	280	266	266	302,000	266
2021-06-17	275	281	273	278	361,200	278
2021-06-16	258	283	258	281	1,124,200	281
2021-06-15	261	263	258	261	288,700	261
2021-06-14	252	260	252	260	120,400	260
2021-06-11	255	255	251	253	150,000	253
2021-06-10	256	257	254	255	90,800	255
2021-06-09	258	259	255	256	91,100	256
2021-06-08	258	258	254	256	98,600	256
2021-06-07	262	262	257	257	65,000	257
2021-06-04	258	261	256	259	102,800	259
2021-06-03	256	260	255	257	106,300	257
2021-06-02	265	265	257	258	141,100	258
2021-06-01	259	263	257	262	132,100	262
2021-05-31	264	264	254	256	135,100	256
2021-05-28	261	262	255	260	171,500	260
2021-05-27	268	268	256	256	344,600	256
2021-05-26	277	277	267	268	166,900	268
2021-05-25	270	276	268	275	152,200	275
2021-05-24	271	274	268	273	208,000	273
2021-05-21	270	280	270	271	314,100	271
2021-05-20	273	274	267	272	371,300	272
2021-05-19	260	265	256	265	206,600	265
2021-05-18	254	263	254	260	162,100	260
2021-05-17	269	270	250	254	487,300	254
2021-05-14	265	269	260	267	172,000	267
2021-05-13	261	265	257	257	315,800	257
2021-05-12	278	284	264	269	510,900	269
2021-05-11	272	279	266	278	360,100	278
2021-05-10	284	286	275	277	420,400	277
2021-05-07	277	288	268	285	1,153,600	285
2021-05-06	261	266	258	262	256,200	262
2021-04-30	270	271	258	259	394,400	259
2021-04-28	270	273	263	267	510,700	267
2021-04-27	287	287	270	270	751,100	270
2021-04-26	287	288	270	286	1,342,200	286
2021-04-23	290	318	277	289	6,619,100	289
2021-04-22	238	249	237	242	530,700	242
2021-04-21	236	236	226	232	241,300	232
2021-04-20	240	244	239	239	160,500	239
2021-04-19	244	245	236	243	262,800	243
2021-04-16	241	244	235	241	354,500	241
2021-04-15	239	242	235	240	180,300	240
2021-04-14	236	239	232	239	176,900	239
2021-04-13	227	238	225	238	324,000	238
2021-04-12	223	225	222	225	44,400	225
2021-04-09	222	223	219	221	106,400	221
2021-04-08	224	224	220	220	104,000	220
2021-04-07	226	226	223	225	98,900	225
2021-04-06	224	226	219	223	184,600	223
2021-04-05	216	222	212	222	246,100	222
2021-04-02	215	215	211	213	37,100	213
2021-04-01	216	216	211	213	79,100	213
2021-03-31	218	218	215	215	66,100	215
2021-03-30	215	218	211	216	82,000	216
2021-03-29	216	217	213	217	141,700	217
2021-03-26	214	215	206	213	152,200	213
2021-03-25	210	214	206	214	113,800	214
2021-03-24	215	216	200	205	326,600	205
2021-03-23	219	223	216	216	224,000	216
2021-03-22	219	219	215	216	123,100	216
2021-03-19	219	220	215	218	167,400	218
2021-03-18	220	220	215	220	148,600	220
2021-03-17	216	220	215	218	105,000	218
2021-03-16	227	227	215	219	279,400	219
2021-03-15	207	222	207	222	431,200	222
2021-03-12	207	207	203	206	117,800	206
2021-03-11	202	207	202	206	210,800	206
2021-03-10	200	209	200	207	278,600	207
2021-03-09	200	204	198	199	163,500	199
2021-03-08	197	202	193	202	278,600	202
2021-03-05	187	193	182	193	168,100	193
2021-03-04	187	189	183	187	131,800	187
2021-03-03	187	189	186	188	76,800	188
2021-03-02	192	193	187	187	211,300	187
2021-03-01	192	193	190	192	96,900	192
2021-02-26	193	194	190	190	85,900	190
2021-02-25	197	197	193	193	84,700	193
2021-02-24	195	198	192	193	96,500	193
2021-02-22	197	198	195	197	68,300	197
2021-02-19	197	200	192	194	162,200	194
2021-02-18	202	202	197	200	134,700	200
2021-02-17	199	201	196	199	123,600	199
2021-02-16	196	200	195	200	105,900	200
2021-02-15	201	201	196	197	180,800	197
2021-02-12	204	205	198	200	146,000	200
2021-02-10	202	208	200	202	153,200	202
2021-02-09	200	206	197	205	377,200	205
2021-02-08	197	199	193	199	198,200	199
2021-02-05	194	195	191	195	151,100	195
2021-02-04	194	194	190	194	174,800	194
2021-02-03	190	193	187	193	191,200	193
2021-02-02	193	194	186	192	360,700	192
2021-02-01	188	198	180	190	1,593,900	190
2021-01-29	174	174	168	168	166,400	168
2021-01-28	173	178	172	174	301,300	174
2021-01-27	176	177	175	175	128,300	175
2021-01-26	178	178	176	178	82,700	178
2021-01-25	179	180	178	179	61,400	179
2021-01-22	179	180	178	178	44,500	178
2021-01-21	177	180	177	180	63,900	180
2021-01-20	180	180	177	177	45,500	177
2021-01-19	178	181	176	180	122,100	180
2021-01-18	177	178	175	177	47,700	177
2021-01-15	177	179	177	177	43,600	177
2021-01-14	179	180	176	177	124,700	177
2021-01-13	177	179	175	179	65,900	179
2021-01-12	179	179	176	178	68,600	178
2021-01-08	175	177	175	177	97,000	177
2021-01-07	175	177	175	176	79,500	176
2021-01-06	173	176	171	176	104,000	176
2021-01-05	174	176	171	173	125,300	173
2021-01-04	175	175	171	174	78,600	174

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31