日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キムラタン(8107)の株価時系列情報

キムラタン(8107)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 6 7 6 6 947,000
2007/12/27 7 7 6 6 918,000
2007/12/26 6 7 6 7 1,873,000
2007/12/25 6 6 5 6 2,266,000
2007/12/21 6 7 6 6 4,568,000
2007/12/20 6 7 6 6 1,233,000
2007/12/19 6 7 6 6 1,914,000
2007/12/18 6 7 6 6 5,897,000
2007/12/17 7 7 6 6 1,558,000
2007/12/14 8 8 7 7 6,020,000
2007/12/13 7 8 7 8 374,000
2007/12/12 7 8 7 8 219,000
2007/12/11 7 8 7 8 314,000
2007/12/10 8 8 7 7 794,000
2007/12/07 8 8 7 8 527,000
2007/12/06 8 8 7 8 546,000
2007/12/05 7 8 7 8 542,000
2007/12/04 8 8 7 8 582,000
2007/12/03 7 8 7 8 1,031,000
2007/11/30 8 9 7 7 3,622,000
2007/11/29 8 9 8 8 651,000
2007/11/28 8 9 8 8 1,306,000
2007/11/27 7 8 7 8 2,523,000
2007/11/26 7 9 6 7 11,661,000
2007/11/22 8 9 7 7 5,479,000
2007/11/21 8 9 7 8 2,803,000
2007/11/20 8 8 7 8 3,400,000
2007/11/19 8 9 8 8 1,405,000
2007/11/16 9 9 8 9 2,185,000
2007/11/15 10 10 8 9 6,008,000
2007/11/14 10 11 10 10 1,039,000
2007/11/13 11 11 10 10 498,000
2007/11/12 10 11 10 10 1,511,000
2007/11/09 10 11 10 10 1,187,000
2007/11/08 10 11 10 11 586,000
2007/11/07 11 12 10 11 1,813,000
2007/11/06 11 11 10 10 651,000
2007/11/05 11 12 10 11 1,563,000
2007/11/02 11 12 10 11 1,899,000
2007/11/01 11 12 11 11 812,000
2007/10/31 11 12 11 11 1,816,000
2007/10/30 11 12 11 11 331,000
2007/10/29 11 12 11 11 1,014,000
2007/10/26 12 12 11 11 715,000
2007/10/25 12 12 11 11 646,000
2007/10/24 12 12 11 12 280,000
2007/10/23 11 12 11 12 547,000
2007/10/22 11 12 11 12 563,000
2007/10/19 12 12 11 11 1,286,000
2007/10/18 12 12 11 12 461,000
2007/10/17 12 12 11 12 494,000
2007/10/16 12 13 11 12 1,314,000
2007/10/15 12 13 12 12 1,059,000
2007/10/12 12 13 12 12 2,424,000
2007/10/11 12 13 12 12 1,286,000
2007/10/10 12 13 11 12 1,571,000
2007/10/09 11 13 11 12 2,117,000
2007/10/05 12 12 11 11 921,000
2007/10/04 11 12 11 12 919,000
2007/10/03 12 12 11 11 1,011,000
2007/10/02 12 13 12 12 1,695,000
2007/10/01 12 13 11 12 625,000
2007/09/28 12 13 11 12 1,225,000
2007/09/27 11 13 11 12 2,299,000
2007/09/26 11 12 10 11 2,908,000
2007/09/25 12 13 10 11 5,562,000
2007/09/21 12 13 12 12 770,000
2007/09/20 12 13 12 12 299,000
2007/09/19 12 13 12 12 512,000
2007/09/18 13 13 12 12 1,955,000
2007/09/14 13 14 12 13 1,707,000
2007/09/13 13 14 13 13 484,000
2007/09/12 13 14 13 13 935,000
2007/09/11 13 14 13 13 1,754,000
2007/09/10 13 14 13 14 1,232,000
2007/09/07 14 15 13 14 3,079,000
2007/09/06 14 15 13 15 3,876,000
2007/09/05 15 15 14 15 1,150,000
2007/09/04 15 15 14 15 2,527,000
2007/09/03 15 15 14 14 1,613,000
2007/08/31 13 14 13 14 882,000
2007/08/30 14 14 13 13 771,000
2007/08/29 14 14 13 13 533,000
2007/08/28 15 15 13 13 4,134,000
2007/08/27 14 16 14 14 2,487,000
2007/08/24 14 15 14 14 727,000
2007/08/23 13 15 13 13 3,183,000
2007/08/22 13 13 12 13 2,038,000
2007/08/21 14 15 12 12 6,882,000
2007/08/20 14 15 14 14 1,162,000
2007/08/17 14 15 13 14 3,024,000
2007/08/16 15 15 13 15 7,168,000
2007/08/15 15 16 15 15 541,000
2007/08/14 15 16 15 15 675,000
2007/08/13 15 16 15 15 2,318,000
2007/08/10 15 16 15 15 2,143,000
2007/08/09 17 17 14 15 8,133,000
2007/08/08 17 18 16 16 2,401,000
2007/08/07 19 19 16 17 12,823,000
2007/08/06 21 21 19 19 1,689,000
2007/08/03 20 21 19 20 1,442,000
2007/08/02 20 21 19 21 1,529,000
2007/08/01 20 21 19 20 3,368,000
2007/07/31 20 20 19 19 597,000
2007/07/30 20 20 19 20 384,000
2007/07/27 19 20 19 20 2,028,000
2007/07/26 20 21 20 20 1,588,000
2007/07/25 20 20 19 20 1,825,000
2007/07/24 20 20 19 19 1,969,000
2007/07/23 20 20 19 20 2,717,000
2007/07/20 21 21 20 20 2,018,000
2007/07/19 21 22 19 20 9,894,000
2007/07/18 21 23 21 21 4,779,000
2007/07/17 20 21 20 20 1,012,000
2007/07/13 20 21 20 20 1,829,000
2007/07/12 22 22 20 20 8,183,000
2007/07/11 22 23 20 21 9,380,000
2007/07/10 24 24 21 23 12,188,000
2007/07/09 23 25 23 24 11,347,000
2007/07/06 22 25 22 25 9,610,000
2007/07/05 22 23 22 22 695,000
2007/07/04 22 23 22 22 414,000
2007/07/03 23 23 22 22 422,000
2007/07/02 22 23 22 22 738,000
2007/06/29 22 23 21 23 678,000
2007/06/28 22 22 21 21 1,330,000
2007/06/27 23 23 21 22 1,336,000
2007/06/26 22 23 22 22 1,462,000
2007/06/25 23 23 21 23 4,966,000
2007/06/22 22 24 22 23 2,260,000
2007/06/21 22 23 22 23 336,000
2007/06/20 22 23 22 22 830,000
2007/06/19 23 24 22 23 3,253,000
2007/06/18 22 23 21 23 3,996,000
2007/06/15 21 22 20 21 2,438,000
2007/06/14 21 21 20 20 933,000
2007/06/13 20 21 20 20 545,000
2007/06/12 20 21 20 20 383,000
2007/06/11 20 21 20 20 470,000
2007/06/08 20 21 20 20 594,000
2007/06/07 20 21 20 20 984,000
2007/06/06 20 21 20 20 506,000
2007/06/05 21 21 20 20 861,000
2007/06/04 22 22 20 20 5,575,000
2007/06/01 21 21 20 21 435,000
2007/05/31 21 21 20 20 381,000
2007/05/30 21 21 20 21 407,000
2007/05/29 22 22 20 21 3,022,000
2007/05/28 21 22 21 22 2,426,000
2007/05/25 21 22 21 21 1,110,000
2007/05/24 22 22 21 22 1,083,000
2007/05/23 22 23 22 22 943,000
2007/05/22 23 23 22 22 1,013,000
2007/05/21 23 24 22 23 1,104,000
2007/05/18 23 24 22 22 1,448,000
2007/05/17 22 23 22 22 685,000
2007/05/16 23 23 21 22 2,521,000
2007/05/15 23 23 22 23 846,000
2007/05/14 24 25 23 23 3,574,000
2007/05/11 25 26 24 25 1,055,000
2007/05/10 25 26 24 25 3,409,000
2007/05/09 24 26 24 25 5,829,000
2007/05/08 23 24 23 24 710,000
2007/05/07 23 24 23 23 1,413,000
2007/05/02 23 23 22 23 874,000
2007/05/01 22 23 22 22 933,000
2007/04/27 21 22 21 22 727,000
2007/04/26 22 22 21 22 457,000
2007/04/25 21 22 21 22 376,000
2007/04/24 21 22 21 21 623,000
2007/04/23 21 22 21 21 1,033,000
2007/04/20 21 23 21 22 823,000
2007/04/19 22 23 22 22 423,000
2007/04/18 22 23 21 22 3,513,000
2007/04/17 24 24 22 22 819,000
2007/04/16 23 24 22 23 721,000
2007/04/13 24 24 22 22 2,921,000
2007/04/12 23 24 23 24 536,000
2007/04/11 24 24 23 23 1,370,000
2007/04/10 24 25 23 24 1,358,000
2007/04/09 24 24 23 24 606,000
2007/04/06 24 24 23 24 728,000
2007/04/05 23 24 23 23 495,000
2007/04/04 24 24 23 24 814,000
2007/04/03 24 25 23 24 1,027,000
2007/04/02 24 25 23 24 1,576,000
2007/03/30 25 25 24 24 733,000
2007/03/29 25 25 24 24 538,000
2007/03/28 26 27 24 25 6,411,000
2007/03/27 25 27 24 26 5,611,000
2007/03/26 23 25 23 24 2,935,000
2007/03/23 24 24 23 23 2,546,000
2007/03/22 23 24 22 23 1,733,000
2007/03/20 23 24 23 23 2,268,000
2007/03/19 23 24 23 23 979,000
2007/03/16 24 24 23 24 1,612,000
2007/03/15 23 26 23 24 12,130,000
2007/03/14 24 24 23 23 963,000
2007/03/13 24 25 24 24 980,000
2007/03/12 24 25 24 24 1,384,000
2007/03/09 24 25 23 24 2,647,000
2007/03/08 25 25 24 24 2,916,000
2007/03/07 26 26 25 25 618,000
2007/03/06 24 25 24 25 1,074,000
2007/03/05 25 25 24 24 4,248,000
2007/03/02 25 26 24 25 1,561,000
2007/03/01 25 26 25 25 1,614,000
2007/02/28 26 26 25 25 3,414,000
2007/02/27 27 27 26 26 1,001,000
2007/02/26 26 27 26 27 1,060,000
2007/02/23 26 27 25 26 2,425,000
2007/02/22 26 27 26 26 700,000
2007/02/21 26 27 26 26 1,582,000
2007/02/20 27 27 26 27 572,000
2007/02/19 27 28 26 26 1,981,000
2007/02/16 28 28 27 27 2,389,000
2007/02/15 27 28 27 27 3,381,000
2007/02/14 26 27 25 27 1,684,000
2007/02/13 26 27 25 26 2,661,000
2007/02/09 26 27 24 26 12,136,000
2007/02/08 28 29 25 26 6,842,000
2007/02/07 29 30 28 29 3,059,000
2007/02/06 30 30 29 29 1,646,000
2007/02/05 30 30 29 29 1,552,000
2007/02/02 30 31 29 30 2,324,000
2007/02/01 30 31 30 30 2,581,000
2007/01/31 31 32 30 31 3,560,000
2007/01/30 32 32 31 31 1,366,000
2007/01/29 32 33 31 31 1,695,000
2007/01/26 32 32 31 32 929,000
2007/01/25 32 33 31 32 1,378,000
2007/01/24 32 33 31 32 3,421,000
2007/01/23 34 34 32 32 3,617,000
2007/01/22 33 35 32 33 5,389,000
2007/01/19 32 33 32 32 1,709,000
2007/01/18 33 33 32 32 2,430,000
2007/01/17 33 33 32 33 286,000
2007/01/16 33 34 32 33 298,000
2007/01/15 34 35 32 33 2,263,000
2007/01/12 33 35 33 34 4,379,000
2007/01/11 32 33 31 32 663,000
2007/01/10 32 33 31 32 674,000
2007/01/09 32 33 31 32 730,000
2007/01/05 32 33 32 32 523,000
2007/01/04 32 33 32 32 251,000

このページの先頭へ