7908 KIMOTO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	194	195	193	195	64,700	195
2023-12-28	187	195	187	195	255,400	195
2023-12-27	182	192	182	191	597,900	191
2023-12-26	185	185	181	184	89,400	184
2023-12-25	185	186	182	184	162,800	184
2023-12-22	184	185	183	185	52,700	185
2023-12-21	184	186	184	184	129,400	184
2023-12-20	187	188	186	186	77,900	186
2023-12-19	186	187	184	187	43,400	187
2023-12-18	185	186	183	186	54,900	186
2023-12-15	186	187	183	184	285,400	184
2023-12-14	185	186	184	186	88,300	186
2023-12-13	185	187	185	185	87,600	185
2023-12-12	187	187	184	184	72,200	184
2023-12-11	185	187	185	187	63,400	187
2023-12-08	187	187	184	184	91,600	184
2023-12-07	188	189	187	187	62,400	187
2023-12-06	189	190	188	188	61,600	188
2023-12-05	191	191	189	189	25,500	189
2023-12-04	191	191	189	191	39,700	191
2023-12-01	191	191	189	191	53,700	191
2023-11-30	188	191	188	191	35,200	191
2023-11-29	189	191	188	188	59,300	188
2023-11-28	191	191	189	190	50,400	190
2023-11-27	191	192	189	191	65,600	191
2023-11-24	192	192	189	191	64,000	191
2023-11-22	187	192	187	192	168,100	192
2023-11-21	189	189	187	188	25,100	188
2023-11-20	189	189	187	187	70,200	187
2023-11-17	188	188	184	187	136,600	187
2023-11-16	187	188	187	188	27,600	188
2023-11-15	190	190	188	188	132,700	188
2023-11-14	189	190	187	190	45,000	190
2023-11-13	190	191	188	189	43,200	189
2023-11-10	190	192	189	192	54,300	192
2023-11-09	191	192	189	192	75,300	192
2023-11-08	191	191	188	191	102,800	191
2023-11-07	189	191	188	191	96,400	191
2023-11-06	190	190	187	187	107,100	187
2023-11-02	186	190	186	190	117,500	190
2023-11-01	188	189	186	189	109,300	189
2023-10-31	185	187	183	186	269,300	186
2023-10-30	189	189	184	184	430,800	184
2023-10-27	183	189	183	189	127,500	189
2023-10-26	180	183	180	182	86,500	182
2023-10-25	183	184	182	184	77,600	184
2023-10-24	181	183	179	183	152,200	183
2023-10-23	183	183	181	182	75,400	182
2023-10-20	183	184	182	183	37,400	183
2023-10-19	183	185	183	184	39,600	184
2023-10-18	183	186	183	186	83,600	186
2023-10-17	182	184	182	182	31,100	182
2023-10-16	184	184	181	182	153,200	182
2023-10-13	186	186	183	184	60,100	184
2023-10-12	187	188	185	186	66,100	186
2023-10-11	186	187	185	187	103,300	187
2023-10-10	183	185	182	185	101,700	185
2023-10-06	178	181	178	181	57,900	181
2023-10-05	178	180	177	178	157,200	178
2023-10-04	180	180	176	176	252,000	176
2023-10-03	184	184	180	180	167,200	180
2023-10-02	185	187	183	183	117,500	183
2023-09-29	188	188	184	186	143,900	186
2023-09-28	187	190	186	188	118,600	188
2023-09-27	188	190	188	190	87,600	190
2023-09-26	191	191	189	189	102,300	189
2023-09-25	190	191	189	191	40,000	191
2023-09-22	189	191	187	189	76,800	189
2023-09-21	189	191	189	189	79,800	189
2023-09-20	192	192	189	189	69,400	189
2023-09-19	191	192	190	192	95,600	192
2023-09-15	189	191	187	191	150,900	191
2023-09-14	188	188	186	188	77,400	188
2023-09-13	186	187	184	186	47,400	186
2023-09-12	186	188	183	186	155,900	186
2023-09-11	185	187	185	187	63,100	187
2023-09-08	186	188	184	185	215,200	185
2023-09-07	188	189	186	186	139,400	186
2023-09-06	186	189	186	188	80,700	188
2023-09-05	188	188	184	187	214,400	187
2023-09-04	188	189	187	188	196,200	188
2023-09-01	185	188	184	187	92,300	187
2023-08-31	186	187	183	185	177,200	185
2023-08-30	186	186	182	186	92,800	186
2023-08-29	184	186	183	186	64,100	186
2023-08-28	183	185	182	184	170,100	184
2023-08-25	180	183	180	183	77,500	183
2023-08-24	183	185	181	181	141,500	181
2023-08-23	182	183	180	182	49,300	182
2023-08-22	183	183	181	182	78,400	182
2023-08-21	182	182	181	182	42,700	182
2023-08-18	181	183	180	183	29,100	183
2023-08-17	181	182	178	181	185,900	181
2023-08-16	181	182	180	180	126,800	180
2023-08-15	183	185	182	182	102,800	182
2023-08-14	185	186	182	182	205,900	182
2023-08-10	184	185	183	185	50,400	185
2023-08-09	183	184	182	184	110,200	184
2023-08-08	185	186	183	183	106,700	183
2023-08-07	187	187	185	185	91,800	185
2023-08-04	187	188	186	187	63,500	187
2023-08-03	190	190	186	186	227,300	186
2023-08-02	193	195	192	193	105,300	193
2023-08-01	197	197	193	194	119,800	194
2023-07-31	193	199	193	195	301,500	195
2023-07-28	192	195	189	191	406,900	191
2023-07-27	192	194	191	194	73,200	194
2023-07-26	194	194	192	193	53,000	193
2023-07-25	193	195	193	194	118,700	194
2023-07-24	193	194	192	194	133,600	194
2023-07-21	193	194	191	192	53,300	192
2023-07-20	193	194	192	192	96,800	192
2023-07-19	194	194	192	193	76,800	193
2023-07-18	191	194	191	192	95,200	192
2023-07-14	194	194	191	191	93,600	191
2023-07-13	194	195	192	193	137,800	193
2023-07-12	196	196	192	193	206,100	193
2023-07-11	194	196	192	196	141,200	196
2023-07-10	193	195	192	193	93,100	193
2023-07-07	193	196	192	193	108,200	193
2023-07-06	195	196	194	194	98,800	194
2023-07-05	196	197	195	196	101,400	196
2023-07-04	197	197	195	196	56,300	196
2023-07-03	197	198	196	197	77,400	197
2023-06-30	195	196	194	196	44,500	196
2023-06-29	198	199	194	194	150,500	194
2023-06-28	196	199	196	198	137,700	198
2023-06-27	196	198	195	196	99,300	196
2023-06-26	196	198	195	196	113,900	196
2023-06-23	200	202	195	196	209,400	196
2023-06-22	200	201	199	199	168,100	199
2023-06-21	199	201	198	198	163,800	198
2023-06-20	200	200	197	199	251,000	199
2023-06-19	196	203	196	200	472,400	200
2023-06-16	193	196	193	196	179,700	196
2023-06-15	193	195	192	192	149,900	192
2023-06-14	189	192	189	192	109,400	192
2023-06-13	188	189	187	189	94,500	189
2023-06-12	188	189	186	188	77,100	188
2023-06-09	188	189	185	187	135,700	187
2023-06-08	188	189	187	187	104,300	187
2023-06-07	189	189	186	187	103,100	187
2023-06-06	189	190	186	189	105,000	189
2023-06-05	187	190	187	189	124,000	189
2023-06-02	183	188	183	186	165,500	186
2023-06-01	180	182	179	181	167,900	181
2023-05-31	181	183	180	180	122,200	180
2023-05-30	183	184	181	182	75,500	182
2023-05-29	182	185	182	182	194,400	182
2023-05-26	183	184	181	182	119,200	182
2023-05-25	181	184	181	183	80,800	183
2023-05-24	181	182	181	181	63,200	181
2023-05-23	185	185	180	180	168,200	180
2023-05-22	183	184	182	184	122,900	184
2023-05-19	181	183	181	183	126,600	183
2023-05-18	181	182	179	181	173,000	181
2023-05-17	179	181	179	181	173,900	181
2023-05-16	181	182	179	179	220,600	179
2023-05-15	183	184	181	182	223,200	182
2023-05-12	186	187	182	184	232,100	184
2023-05-11	185	188	184	187	165,600	187
2023-05-10	187	187	185	185	197,400	185
2023-05-09	190	191	186	186	388,300	186
2023-05-08	189	191	188	188	144,000	188
2023-05-02	188	192	188	189	313,100	189
2023-05-01	191	191	188	188	169,000	188
2023-04-28	191	191	189	190	105,200	190
2023-04-27	189	192	188	188	343,200	188
2023-04-26	189	190	187	189	315,600	189
2023-04-25	194	194	190	190	341,700	190
2023-04-24	194	195	192	193	240,500	193
2023-04-21	195	195	193	193	117,800	193
2023-04-20	195	195	194	194	110,500	194
2023-04-19	197	198	194	195	165,400	195
2023-04-18	199	199	197	199	81,200	199
2023-04-17	199	199	197	198	167,900	198
2023-04-14	198	198	196	198	52,400	198
2023-04-13	196	198	196	196	78,700	196
2023-04-12	198	199	196	196	127,500	196
2023-04-11	197	199	196	199	95,000	199
2023-04-10	196	196	195	196	51,500	196
2023-04-07	196	197	194	194	150,900	194
2023-04-06	197	197	196	196	120,100	196
2023-04-05	200	200	197	197	159,400	197
2023-04-04	201	202	200	201	57,100	201
2023-04-03	201	201	199	201	68,300	201
2023-03-31	200	201	198	199	130,800	199
2023-03-30	199	200	197	199	113,200	199
2023-03-29	200	200	198	200	109,800	200
2023-03-28	200	201	198	200	109,000	200
2023-03-27	201	201	200	200	59,900	200
2023-03-24	203	203	199	201	155,300	201
2023-03-23	202	205	199	204	323,800	204
2023-03-22	202	204	199	204	304,900	204
2023-03-20	198	204	197	199	468,200	199
2023-03-17	202	207	200	203	415,500	203
2023-03-16	204	204	199	200	411,700	200
2023-03-15	204	206	201	204	447,200	204
2023-03-14	203	205	199	201	402,100	201
2023-03-13	205	205	201	204	93,200	204
2023-03-10	207	209	205	205	127,200	205
2023-03-09	209	209	207	207	105,500	207
2023-03-08	208	209	207	209	69,100	209
2023-03-07	207	209	206	209	174,500	209
2023-03-06	203	207	201	205	393,500	205
2023-03-03	202	203	201	202	70,100	202
2023-03-02	201	204	201	202	267,300	202
2023-03-01	199	202	199	202	132,600	202
2023-02-28	202	202	199	200	122,500	200
2023-02-27	199	202	199	202	88,000	202
2023-02-24	198	200	198	199	99,000	199
2023-02-22	200	200	198	199	130,500	199
2023-02-21	200	202	200	201	124,700	201
2023-02-20	201	202	200	200	86,600	200
2023-02-17	199	201	198	198	122,400	198
2023-02-16	199	200	198	199	49,100	199
2023-02-15	199	199	197	199	107,700	199
2023-02-14	196	199	196	199	72,600	199
2023-02-13	197	198	195	196	102,200	196
2023-02-10	198	199	197	197	80,000	197
2023-02-09	198	199	197	198	62,900	198
2023-02-08	200	200	197	198	130,000	198
2023-02-07	196	201	196	200	193,200	200
2023-02-06	199	199	195	195	250,100	195
2023-02-03	200	201	196	198	265,800	198
2023-02-02	202	202	197	201	383,500	201
2023-02-01	207	209	202	202	343,900	202
2023-01-31	198	207	197	207	1,241,700	207
2023-01-30	232	233	230	231	394,900	231
2023-01-27	233	233	230	230	132,200	230
2023-01-26	235	235	231	233	153,700	233
2023-01-25	228	233	227	232	213,100	232
2023-01-24	226	229	226	229	154,500	229
2023-01-23	226	227	225	226	81,600	226
2023-01-20	223	226	223	224	60,200	224
2023-01-19	224	227	223	224	127,900	224
2023-01-18	222	224	221	224	116,900	224
2023-01-17	221	223	220	222	89,600	222
2023-01-16	221	222	220	220	92,000	220
2023-01-13	221	224	221	221	118,600	221
2023-01-12	225	225	220	221	176,600	221
2023-01-11	221	226	221	225	156,400	225
2023-01-10	218	220	218	219	81,500	219
2023-01-06	214	219	214	217	68,600	217
2023-01-05	215	216	213	214	140,000	214
2023-01-04	215	216	213	214	126,500	214

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