7908 KIMOTO の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	217	219	217	217	86,000	217
2022-12-29	214	217	211	217	111,700	217
2022-12-28	218	219	213	214	253,800	214
2022-12-27	218	220	218	220	53,400	220
2022-12-26	215	218	215	218	189,800	218
2022-12-23	217	218	215	215	153,400	215
2022-12-22	219	221	218	219	118,500	219
2022-12-21	223	223	218	218	259,600	218
2022-12-20	228	229	221	224	339,100	224
2022-12-19	228	230	227	228	122,900	228
2022-12-16	229	232	228	228	189,600	228
2022-12-15	232	233	231	232	199,600	232
2022-12-14	232	233	230	232	86,300	232
2022-12-13	233	233	230	231	133,900	231
2022-12-12	231	233	231	232	77,400	232
2022-12-09	227	233	227	233	91,400	233
2022-12-08	230	230	225	227	169,000	227
2022-12-07	230	231	229	229	88,500	229
2022-12-06	231	232	230	230	97,500	230
2022-12-05	235	235	231	231	158,300	231
2022-12-02	236	236	233	234	237,500	234
2022-12-01	239	241	237	237	107,900	237
2022-11-30	240	241	237	238	130,100	238
2022-11-29	240	242	238	240	129,100	240
2022-11-28	238	241	237	241	120,000	241
2022-11-25	241	242	238	239	164,200	239
2022-11-24	239	240	237	239	142,800	239
2022-11-22	235	239	234	239	232,200	239
2022-11-21	236	236	233	234	105,100	234
2022-11-18	236	238	234	234	134,100	234
2022-11-17	235	237	234	237	110,500	237
2022-11-16	235	236	233	235	137,900	235
2022-11-15	234	237	229	237	336,300	237
2022-11-14	234	234	231	234	142,900	234
2022-11-11	237	237	232	232	203,200	232
2022-11-10	237	237	234	234	135,800	234
2022-11-09	239	240	237	237	180,600	237
2022-11-08	241	243	239	239	226,800	239
2022-11-07	245	246	240	240	158,600	240
2022-11-04	242	245	242	243	226,800	243
2022-11-02	246	254	240	246	1,135,100	246
2022-11-01	233	242	232	241	463,700	241
2022-10-31	235	235	231	234	246,700	234
2022-10-28	233	240	232	235	651,900	235
2022-10-27	236	242	235	236	465,200	236
2022-10-26	249	249	235	237	1,798,700	237
2022-10-25	275	280	268	273	1,465,500	273
2022-10-24	253	273	251	272	1,282,800	272
2022-10-21	243	253	242	253	466,700	253
2022-10-20	242	242	237	240	226,100	240
2022-10-19	242	243	239	242	111,400	242
2022-10-18	238	242	238	241	127,500	241
2022-10-17	237	238	235	236	117,800	236
2022-10-14	235	237	233	237	130,400	237
2022-10-13	234	234	230	231	118,900	231
2022-10-12	237	237	233	235	143,400	235
2022-10-11	240	243	237	238	137,900	238
2022-10-07	240	244	240	240	107,100	240
2022-10-06	239	246	239	243	123,400	243
2022-10-05	240	241	238	238	130,400	238
2022-10-04	235	240	235	238	206,800	238
2022-10-03	227	233	227	231	107,300	231
2022-09-30	233	233	228	228	113,600	228
2022-09-29	232	234	230	234	124,100	234
2022-09-28	232	234	226	232	252,200	232
2022-09-27	239	240	232	232	264,300	232
2022-09-26	246	246	237	238	225,300	238
2022-09-22	248	250	247	249	130,700	249
2022-09-21	251	252	249	250	167,300	250
2022-09-20	252	258	252	255	99,900	255
2022-09-16	255	255	251	251	196,100	251
2022-09-15	254	257	254	255	75,600	255
2022-09-14	254	255	251	252	120,700	252
2022-09-13	263	263	258	258	107,200	258
2022-09-12	260	262	259	261	118,700	261
2022-09-09	256	260	254	259	160,200	259
2022-09-08	251	258	251	258	213,900	258
2022-09-07	253	253	249	249	117,200	249
2022-09-06	251	253	250	253	116,700	253
2022-09-05	252	254	250	252	129,600	252
2022-09-02	254	255	251	252	148,600	252
2022-09-01	257	260	253	253	167,600	253
2022-08-31	255	260	254	257	206,000	257
2022-08-30	254	259	254	257	191,700	257
2022-08-29	249	254	249	252	234,500	252
2022-08-26	253	257	253	254	269,600	254
2022-08-25	253	253	250	253	184,100	253
2022-08-24	252	255	251	253	158,100	253
2022-08-23	249	253	249	252	100,300	252
2022-08-22	250	253	247	253	121,500	253
2022-08-19	253	256	252	252	162,400	252
2022-08-18	251	254	249	253	180,900	253
2022-08-17	251	257	250	252	306,800	252
2022-08-16	252	252	247	250	252,700	250
2022-08-15	250	255	250	251	362,300	251
2022-08-12	247	249	244	249	307,600	249
2022-08-10	242	246	241	245	218,000	245
2022-08-09	243	244	239	242	140,100	242
2022-08-08	239	244	237	242	267,700	242
2022-08-05	242	242	237	240	292,400	240
2022-08-04	241	242	238	242	324,500	242
2022-08-03	250	251	240	240	748,900	240
2022-08-02	251	258	249	251	620,000	251
2022-08-01	251	260	248	252	1,192,500	252
2022-07-29	285	298	251	254	6,637,900	254
2022-07-28	225	232	224	230	284,800	230
2022-07-27	225	226	222	224	100,900	224
2022-07-26	222	226	222	226	89,300	226
2022-07-25	223	223	220	223	80,000	223
2022-07-22	225	225	222	223	89,200	223
2022-07-21	222	224	222	223	35,900	223
2022-07-20	223	225	221	224	80,100	224
2022-07-19	223	223	219	221	58,500	221
2022-07-15	223	223	220	222	67,600	222
2022-07-14	220	223	220	223	62,000	223
2022-07-13	220	223	219	223	57,500	223
2022-07-12	223	224	220	221	69,800	221
2022-07-11	224	226	224	226	32,100	226
2022-07-08	226	227	222	222	90,500	222
2022-07-07	223	226	223	225	78,900	225
2022-07-06	223	223	221	223	74,100	223
2022-07-05	227	227	224	225	76,700	225
2022-07-04	225	227	223	225	73,800	225
2022-07-01	223	225	221	224	102,000	224
2022-06-30	232	232	222	222	131,600	222
2022-06-29	226	232	223	232	225,800	232
2022-06-28	223	227	223	225	70,500	225
2022-06-27	222	223	219	223	74,400	223
2022-06-24	218	220	217	219	78,800	219
2022-06-23	217	219	216	217	104,400	217
2022-06-22	224	225	217	218	204,900	218
2022-06-21	219	225	219	223	127,800	223
2022-06-20	224	225	217	217	94,100	217
2022-06-17	221	226	220	222	95,200	222
2022-06-16	225	231	225	227	99,600	227
2022-06-15	229	229	223	223	199,200	223
2022-06-14	222	230	222	229	114,300	229
2022-06-13	227	229	224	227	121,100	227
2022-06-10	236	236	231	231	95,000	231
2022-06-09	236	237	234	236	82,100	236
2022-06-08	238	240	234	236	174,300	236
2022-06-07	243	243	236	238	138,200	238
2022-06-06	238	247	237	241	275,700	241
2022-06-03	236	238	234	238	137,500	238
2022-06-02	235	235	232	235	90,100	235
2022-06-01	233	235	233	235	52,600	235
2022-05-31	233	236	232	234	105,300	234
2022-05-30	226	234	226	234	220,600	234
2022-05-27	227	228	223	226	55,500	226
2022-05-26	230	230	225	225	63,100	225
2022-05-25	228	229	226	229	81,200	229
2022-05-24	233	234	226	228	148,700	228
2022-05-23	230	234	228	232	236,100	232
2022-05-20	223	227	222	227	120,900	227
2022-05-19	222	225	217	223	118,200	223
2022-05-18	227	227	222	224	140,300	224
2022-05-17	225	228	222	226	231,400	226
2022-05-16	225	234	217	223	467,100	223
2022-05-13	210	217	208	217	130,200	217
2022-05-12	212	212	207	210	66,300	210
2022-05-11	210	213	210	210	36,900	210
2022-05-10	214	214	208	211	64,800	211
2022-05-09	215	215	212	212	69,200	212
2022-05-06	214	215	211	212	85,100	212
2022-05-02	216	216	211	214	74,300	214
2022-04-28	205	212	204	212	116,000	212
2022-04-27	204	206	199	205	233,100	205
2022-04-26	213	214	207	208	115,600	208
2022-04-25	210	214	205	211	265,300	211
2022-04-22	216	218	214	218	187,100	218
2022-04-21	218	218	215	218	80,100	218
2022-04-20	217	218	216	217	79,000	217
2022-04-19	214	216	211	216	118,300	216
2022-04-18	211	214	208	212	92,300	212
2022-04-15	213	213	209	210	97,700	210
2022-04-14	216	216	211	213	44,200	213
2022-04-13	210	213	209	213	56,900	213
2022-04-12	217	217	209	211	58,900	211
2022-04-11	214	218	212	217	75,000	217
2022-04-08	209	212	208	212	43,800	212
2022-04-07	211	212	206	207	72,400	207
2022-04-06	216	216	212	213	54,200	213
2022-04-05	219	219	215	215	67,800	215
2022-04-04	214	219	214	217	46,800	217
2022-04-01	216	218	214	217	49,200	217
2022-03-31	216	219	216	217	48,900	217
2022-03-30	217	219	216	218	56,400	218
2022-03-29	216	222	214	222	87,900	222
2022-03-28	218	220	217	219	42,000	219
2022-03-25	221	221	218	219	78,000	219
2022-03-24	218	220	216	220	93,400	220
2022-03-23	218	219	216	219	84,500	219
2022-03-22	220	220	215	216	81,500	216
2022-03-18	216	219	215	217	110,700	217
2022-03-17	217	218	211	216	122,700	216
2022-03-16	216	216	213	216	80,500	216
2022-03-15	212	215	212	215	98,200	215
2022-03-14	209	213	209	211	82,200	211
2022-03-11	207	210	205	208	82,500	208
2022-03-10	202	209	202	208	111,600	208
2022-03-09	195	202	195	197	180,900	197
2022-03-08	202	207	195	197	358,300	197
2022-03-07	207	210	204	207	134,000	207
2022-03-04	214	214	210	211	71,200	211
2022-03-03	213	216	211	212	67,600	212
2022-03-02	215	216	212	214	61,700	214
2022-03-01	216	217	213	215	59,500	215
2022-02-28	211	215	211	215	95,100	215
2022-02-25	211	211	207	211	144,700	211
2022-02-24	207	212	207	211	79,000	211
2022-02-22	214	214	208	209	100,500	209
2022-02-21	212	213	210	211	41,300	211
2022-02-18	208	213	208	212	51,200	212
2022-02-17	211	212	209	211	45,700	211
2022-02-16	209	211	207	211	39,200	211
2022-02-15	210	212	206	207	91,200	207
2022-02-14	213	213	210	210	99,900	210
2022-02-10	216	217	214	215	45,900	215
2022-02-09	213	216	212	216	62,200	216
2022-02-08	213	214	212	213	44,900	213
2022-02-07	212	214	212	212	48,200	212
2022-02-04	214	216	211	215	94,300	215
2022-02-03	217	217	214	214	99,900	214
2022-02-02	211	217	211	217	158,000	217
2022-02-01	213	214	209	210	58,900	210
2022-01-31	205	213	205	212	100,100	212
2022-01-28	201	206	199	206	254,600	206
2022-01-27	212	213	200	201	596,200	201
2022-01-26	218	220	213	215	550,800	215
2022-01-25	234	236	230	232	317,000	232
2022-01-24	223	228	220	226	139,000	226
2022-01-21	214	222	211	220	197,200	220
2022-01-20	212	216	207	212	152,800	212
2022-01-19	216	219	213	214	133,600	214
2022-01-18	226	226	217	220	118,900	220
2022-01-17	226	228	224	225	100,400	225
2022-01-14	229	229	224	225	76,500	225
2022-01-13	229	229	226	228	63,800	228
2022-01-12	227	229	225	229	43,900	229
2022-01-11	225	225	220	225	65,300	225
2022-01-07	226	228	223	224	91,000	224
2022-01-06	228	229	225	225	115,800	225
2022-01-05	230	232	228	230	162,800	230
2022-01-04	226	229	225	229	72,300	229

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