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 |
---|---|---|---|---|---|
1983/12/28 | 637 | 637 | 637 | 637 | 13,000 |
1983/12/27 | 630 | 646 | 630 | 646 | 99,000 |
1983/12/26 | 629 | 630 | 629 | 630 | 22,000 |
1983/12/24 | 621 | 630 | 620 | 630 | 22,000 |
1983/12/23 | 625 | 630 | 615 | 630 | 11,000 |
1983/12/22 | 628 | 628 | 620 | 627 | 48,000 |
1983/12/21 | 620 | 629 | 620 | 625 | 6,000 |
1983/12/20 | 625 | 630 | 620 | 630 | 32,000 |
1983/12/19 | 625 | 635 | 625 | 630 | 13,000 |
1983/12/17 | 629 | 630 | 629 | 630 | 5,000 |
1983/12/16 | 630 | 634 | 629 | 634 | 79,000 |
1983/12/15 | 628 | 630 | 625 | 629 | 77,000 |
1983/12/14 | 629 | 634 | 629 | 630 | 45,000 |
1983/12/13 | 630 | 634 | 629 | 634 | 91,000 |
1983/12/12 | 630 | 635 | 629 | 635 | 37,000 |
1983/12/09 | 640 | 641 | 629 | 640 | 65,000 |
1983/12/08 | 628 | 650 | 625 | 643 | 61,000 |
1983/12/07 | 634 | 637 | 628 | 637 | 102,000 |
1983/12/06 | 626 | 640 | 626 | 637 | 226,000 |
1983/12/05 | 630 | 638 | 630 | 631 | 55,000 |
1983/12/03 | 630 | 630 | 630 | 630 | 12,000 |
1983/12/02 | 630 | 633 | 630 | 633 | 46,000 |
1983/12/01 | 630 | 635 | 630 | 635 | 75,000 |
1983/11/30 | 634 | 634 | 625 | 634 | 145,000 |
1983/11/29 | 630 | 640 | 626 | 637 | 133,000 |
1983/11/28 | 630 | 640 | 625 | 640 | 75,000 |
1983/11/26 | 610 | 630 | 610 | 630 | 5,000 |
1983/11/25 | 610 | 620 | 605 | 620 | 39,000 |
1983/11/24 | 620 | 620 | 600 | 620 | 52,000 |
1983/11/22 | 614 | 623 | 614 | 623 | 79,000 |
1983/11/21 | 610 | 620 | 605 | 620 | 13,000 |
1983/11/19 | 610 | 615 | 610 | 615 | 16,000 |
1983/11/18 | 600 | 616 | 600 | 616 | 89,000 |
1983/11/17 | 600 | 608 | 600 | 608 | 55,000 |
1983/11/16 | 606 | 606 | 606 | 606 | 14,000 |
1983/11/15 | 605 | 606 | 605 | 606 | 20,000 |
1983/11/14 | 612 | 612 | 605 | 610 | 45,000 |
1983/11/11 | 618 | 621 | 616 | 618 | 36,000 |
1983/11/10 | 620 | 630 | 618 | 621 | 62,000 |
1983/11/09 | 630 | 630 | 616 | 625 | 251,000 |
1983/11/08 | 614 | 650 | 610 | 644 | 348,000 |
1983/11/07 | 610 | 618 | 607 | 618 | 45,000 |
1983/11/05 | 615 | 620 | 608 | 615 | 38,000 |
1983/11/04 | 615 | 624 | 615 | 623 | 111,000 |
1983/11/02 | 624 | 624 | 612 | 620 | 53,000 |
1983/11/01 | 624 | 625 | 624 | 624 | 25,000 |
1983/10/31 | 624 | 625 | 624 | 624 | 6,000 |
1983/10/29 | 625 | 625 | 624 | 625 | 74,000 |
1983/10/28 | 627 | 627 | 625 | 625 | 125,000 |
1983/10/27 | 625 | 630 | 620 | 630 | 30,000 |
1983/10/26 | 620 | 634 | 620 | 634 | 47,000 |
1983/10/25 | 620 | 635 | 620 | 635 | 77,000 |
1983/10/24 | 628 | 628 | 622 | 625 | 79,000 |
1983/10/22 | 628 | 635 | 628 | 628 | 68,000 |
1983/10/21 | 628 | 628 | 628 | 628 | 46,000 |
1983/10/20 | 628 | 635 | 628 | 628 | 153,000 |
1983/10/19 | 625 | 640 | 625 | 640 | 92,000 |
1983/10/18 | 630 | 632 | 621 | 622 | 55,000 |
1983/10/17 | 628 | 631 | 628 | 628 | 20,000 |
1983/10/15 | 631 | 635 | 628 | 631 | 20,000 |
1983/10/14 | 631 | 636 | 628 | 631 | 61,000 |
1983/10/13 | 639 | 639 | 631 | 632 | 165,000 |
1983/10/12 | 639 | 640 | 633 | 639 | 104,000 |
1983/10/11 | 635 | 641 | 635 | 639 | 71,000 |
1983/10/07 | 637 | 640 | 637 | 637 | 106,000 |
1983/10/06 | 636 | 645 | 636 | 644 | 164,000 |
1983/10/05 | 647 | 647 | 635 | 643 | 249,000 |
1983/10/04 | 650 | 654 | 646 | 649 | 237,000 |
1983/10/03 | 655 | 658 | 650 | 650 | 85,000 |
1983/10/01 | 650 | 660 | 645 | 659 | 160,000 |
1983/09/30 | 635 | 650 | 635 | 650 | 161,000 |
1983/09/29 | 639 | 643 | 635 | 635 | 349,000 |
1983/09/28 | 626 | 659 | 626 | 641 | 189,000 |
1983/09/27 | 631 | 633 | 625 | 625 | 103,000 |
1983/09/26 | 630 | 637 | 629 | 630 | 123,000 |
1983/09/24 | 630 | 634 | 625 | 625 | 149,000 |
1983/09/22 | 625 | 640 | 625 | 637 | 357,000 |
1983/09/21 | 610 | 656 | 610 | 630 | 437,000 |
1983/09/20 | 606 | 610 | 603 | 610 | 430,000 |
1983/09/19 | 605 | 607 | 602 | 605 | 24,000 |
1983/09/17 | 607 | 610 | 607 | 607 | 25,000 |
1983/09/16 | 607 | 610 | 605 | 609 | 25,000 |
1983/09/14 | 605 | 607 | 605 | 607 | 25,000 |
1983/09/13 | 595 | 605 | 595 | 605 | 37,000 |
1983/09/12 | 600 | 600 | 595 | 595 | 10,000 |
1983/09/09 | 585 | 600 | 585 | 600 | 36,000 |
1983/09/08 | 582 | 589 | 578 | 589 | 36,000 |
1983/09/07 | 575 | 580 | 575 | 580 | 19,000 |
1983/09/06 | 575 | 575 | 570 | 575 | 20,000 |
1983/09/05 | 575 | 575 | 575 | 575 | 8,000 |
1983/09/03 | 577 | 579 | 575 | 575 | 12,000 |
1983/09/02 | 575 | 575 | 573 | 575 | 18,000 |
1983/09/01 | 579 | 579 | 570 | 575 | 13,000 |
1983/08/31 | 550 | 579 | 550 | 579 | 15,000 |
1983/08/30 | 554 | 554 | 554 | 554 | 1,000 |
1983/08/29 | 560 | 560 | 560 | 560 | 1,000 |
1983/08/27 | 555 | 570 | 554 | 570 | 12,000 |
1983/08/26 | 560 | 570 | 550 | 560 | 22,000 |
1983/08/25 | 560 | 570 | 560 | 560 | 7,000 |
1983/08/24 | 574 | 574 | 565 | 570 | 12,000 |
1983/08/23 | 580 | 580 | 578 | 578 | 2,000 |
1983/08/22 | 570 | 590 | 570 | 590 | 12,000 |
1983/08/20 | 560 | 599 | 560 | 595 | 32,000 |
1983/08/19 | 565 | 580 | 555 | 580 | 28,000 |
1983/08/18 | 570 | 575 | 555 | 570 | 13,000 |
1983/08/17 | 590 | 595 | 575 | 589 | 18,000 |
1983/08/16 | 590 | 605 | 586 | 590 | 82,000 |
1983/08/15 | 595 | 600 | 590 | 591 | 47,000 |
1983/08/12 | 600 | 602 | 586 | 586 | 55,000 |
1983/08/11 | 595 | 610 | 586 | 586 | 121,000 |
1983/08/10 | 560 | 615 | 560 | 585 | 145,000 |
1983/08/09 | 560 | 560 | 560 | 560 | 18,000 |
1983/08/08 | 561 | 561 | 555 | 560 | 11,000 |
1983/08/06 | 560 | 565 | 560 | 561 | 9,000 |
1983/08/05 | 560 | 560 | 560 | 560 | 32,000 |
1983/08/04 | 561 | 561 | 555 | 555 | 22,000 |
1983/08/03 | 550 | 560 | 550 | 555 | 17,000 |
1983/08/02 | 560 | 560 | 555 | 555 | 6,000 |
1983/08/01 | 560 | 565 | 560 | 565 | 3,000 |
1983/07/30 | 554 | 554 | 551 | 551 | 29,000 |
1983/07/29 | 551 | 551 | 549 | 551 | 59,000 |
1983/07/28 | 545 | 550 | 535 | 539 | 179,000 |
1983/07/27 | 540 | 540 | 532 | 532 | 9,000 |
1983/07/26 | 535 | 540 | 532 | 532 | 7,000 |
1983/07/25 | 548 | 548 | 535 | 535 | 6,000 |
1983/07/23 | 550 | 550 | 540 | 550 | 24,000 |
1983/07/22 | 555 | 555 | 548 | 548 | 63,000 |
1983/07/21 | 555 | 555 | 542 | 551 | 43,000 |
1983/07/20 | 555 | 555 | 545 | 551 | 45,000 |
1983/07/19 | 549 | 555 | 545 | 555 | 77,000 |
1983/07/18 | 549 | 549 | 548 | 549 | 33,000 |
1983/07/15 | 543 | 549 | 540 | 549 | 35,000 |
1983/07/14 | 540 | 540 | 540 | 540 | 16,000 |
1983/07/13 | 533 | 535 | 533 | 535 | 8,000 |
1983/07/12 | 535 | 536 | 535 | 536 | 2,000 |
1983/07/09 | 541 | 541 | 541 | 541 | 4,000 |
1983/07/08 | 540 | 540 | 540 | 540 | 1,000 |
1983/07/07 | 540 | 540 | 535 | 540 | 21,000 |
1983/07/06 | 527 | 530 | 527 | 530 | 3,000 |
1983/07/05 | 531 | 534 | 531 | 533 | 7,000 |
1983/07/04 | 534 | 534 | 534 | 534 | 1,000 |
1983/07/02 | 534 | 534 | 534 | 534 | 2,000 |
1983/07/01 | 534 | 534 | 534 | 534 | 1,000 |
1983/06/30 | 531 | 531 | 531 | 531 | 1,000 |
1983/06/29 | 535 | 535 | 532 | 532 | 3,000 |
1983/06/27 | 535 | 535 | 535 | 535 | 1,000 |
1983/06/25 | 536 | 539 | 536 | 537 | 24,000 |
1983/06/24 | 536 | 536 | 533 | 536 | 18,000 |
1983/06/23 | 536 | 536 | 536 | 536 | 8,000 |
1983/06/22 | 536 | 538 | 535 | 536 | 15,000 |
1983/06/21 | 536 | 536 | 531 | 536 | 10,000 |
1983/06/20 | 533 | 536 | 533 | 536 | 41,000 |
1983/06/17 | 535 | 535 | 535 | 535 | 2,000 |
1983/06/16 | 535 | 535 | 535 | 535 | 2,000 |
1983/06/15 | 535 | 545 | 535 | 545 | 7,000 |
1983/06/14 | 530 | 530 | 530 | 530 | 1,000 |
1983/06/13 | 533 | 533 | 533 | 533 | 2,000 |
1983/06/11 | 531 | 533 | 525 | 533 | 24,000 |
1983/06/10 | 531 | 531 | 530 | 531 | 4,000 |
1983/06/09 | 530 | 531 | 530 | 531 | 13,000 |
1983/06/08 | 530 | 530 | 530 | 530 | 19,000 |
1983/06/07 | 535 | 535 | 529 | 530 | 30,000 |
1983/06/06 | 530 | 531 | 525 | 531 | 6,000 |
1983/06/04 | 531 | 531 | 527 | 531 | 4,000 |
1983/06/03 | 531 | 531 | 531 | 531 | 3,000 |
1983/06/02 | 536 | 536 | 536 | 536 | 4,000 |
1983/06/01 | 534 | 535 | 531 | 535 | 16,000 |
1983/05/31 | 535 | 535 | 535 | 535 | 1,000 |
1983/05/30 | 531 | 531 | 531 | 531 | 1,000 |
1983/05/28 | 525 | 530 | 525 | 530 | 73,000 |
1983/05/27 | 535 | 535 | 535 | 535 | 1,000 |
1983/05/26 | 530 | 535 | 530 | 530 | 21,000 |
1983/05/25 | 525 | 535 | 525 | 535 | 4,000 |
1983/05/24 | 530 | 530 | 530 | 530 | 3,000 |
1983/05/23 | 530 | 530 | 530 | 530 | 3,000 |
1983/05/20 | 526 | 535 | 526 | 531 | 17,000 |
1983/05/19 | 526 | 526 | 526 | 526 | 7,000 |
1983/05/18 | 520 | 528 | 520 | 528 | 3,000 |
1983/05/17 | 520 | 520 | 520 | 520 | 2,000 |
1983/05/16 | 520 | 525 | 518 | 525 | 11,000 |
1983/05/14 | 524 | 524 | 524 | 524 | 6,000 |
1983/05/13 | 525 | 525 | 525 | 525 | 5,000 |
1983/05/12 | 529 | 530 | 528 | 528 | 3,000 |
1983/05/11 | 525 | 525 | 525 | 525 | 2,000 |
1983/05/10 | 515 | 524 | 515 | 524 | 6,000 |
1983/05/09 | 525 | 525 | 525 | 525 | 21,000 |
1983/05/07 | 519 | 530 | 519 | 530 | 11,000 |
1983/05/06 | 520 | 520 | 520 | 520 | 2,000 |
1983/05/02 | 515 | 515 | 515 | 515 | 1,000 |
1983/04/30 | 515 | 520 | 515 | 520 | 3,000 |
1983/04/28 | 510 | 515 | 510 | 515 | 102,000 |
1983/04/27 | 510 | 510 | 510 | 510 | 5,000 |
1983/04/26 | 505 | 510 | 505 | 510 | 2,000 |
1983/04/25 | 510 | 510 | 510 | 510 | 1,000 |
1983/04/21 | 505 | 510 | 505 | 510 | 5,000 |
1983/04/18 | 505 | 510 | 505 | 510 | 5,000 |
1983/04/14 | 510 | 510 | 510 | 510 | 2,000 |
1983/04/13 | 510 | 510 | 510 | 510 | 1,000 |
1983/04/12 | 510 | 510 | 510 | 510 | 1,000 |
1983/04/11 | 505 | 505 | 505 | 505 | 1,000 |
1983/04/08 | 505 | 505 | 505 | 505 | 3,000 |
1983/04/07 | 515 | 520 | 515 | 520 | 2,000 |
1983/04/05 | 505 | 515 | 505 | 515 | 2,000 |
1983/04/01 | 514 | 514 | 514 | 514 | 1,000 |
1983/03/31 | 510 | 520 | 510 | 520 | 5,000 |
1983/03/29 | 510 | 510 | 510 | 510 | 1,000 |
1983/03/26 | 507 | 514 | 507 | 514 | 2,000 |
1983/03/25 | 514 | 514 | 510 | 510 | 3,000 |
1983/03/24 | 520 | 520 | 520 | 520 | 1,000 |
1983/03/23 | 508 | 515 | 508 | 514 | 6,000 |
1983/03/22 | 512 | 512 | 507 | 511 | 5,000 |
1983/03/18 | 516 | 516 | 516 | 516 | 1,000 |
1983/03/17 | 520 | 520 | 519 | 519 | 9,000 |
1983/03/16 | 523 | 523 | 523 | 523 | 4,000 |
1983/03/15 | 515 | 529 | 515 | 526 | 7,000 |
1983/03/14 | 519 | 522 | 519 | 522 | 3,000 |
1983/03/07 | 526 | 526 | 526 | 526 | 1,000 |
1983/03/02 | 529 | 529 | 529 | 529 | 1,000 |
1983/03/01 | 525 | 530 | 525 | 530 | 2,000 |
1983/02/24 | 525 | 525 | 525 | 525 | 1,000 |
1983/02/23 | 530 | 530 | 530 | 530 | 1,000 |
1983/02/22 | 526 | 533 | 525 | 533 | 65,000 |
1983/02/21 | 529 | 529 | 529 | 529 | 1,000 |
1983/02/15 | 533 | 533 | 527 | 530 | 3,000 |
1983/02/14 | 533 | 533 | 533 | 533 | 1,000 |
1983/02/12 | 536 | 536 | 533 | 533 | 2,000 |
1983/02/10 | 535 | 535 | 535 | 535 | 1,000 |
1983/02/07 | 530 | 540 | 530 | 540 | 2,000 |
1983/02/04 | 535 | 535 | 533 | 533 | 8,000 |
1983/02/01 | 545 | 545 | 545 | 545 | 1,000 |
1983/01/29 | 545 | 550 | 545 | 550 | 3,000 |
1983/01/28 | 545 | 550 | 545 | 550 | 10,000 |
1983/01/26 | 547 | 560 | 547 | 560 | 8,000 |
1983/01/25 | 555 | 555 | 555 | 555 | 1,000 |
1983/01/22 | 549 | 563 | 549 | 563 | 13,000 |
1983/01/21 | 550 | 550 | 547 | 550 | 3,000 |
1983/01/20 | 550 | 554 | 550 | 554 | 4,000 |
1983/01/19 | 550 | 553 | 550 | 553 | 7,000 |
1983/01/17 | 554 | 555 | 550 | 555 | 13,000 |
1983/01/14 | 552 | 554 | 552 | 554 | 2,000 |
1983/01/13 | 554 | 555 | 550 | 555 | 4,000 |
1983/01/12 | 554 | 557 | 552 | 557 | 4,000 |
1983/01/11 | 550 | 555 | 547 | 555 | 4,000 |
1983/01/10 | 556 | 556 | 556 | 556 | 10,000 |
1983/01/08 | 557 | 557 | 557 | 557 | 10,000 |
1983/01/07 | 558 | 558 | 558 | 558 | 10,000 |
1983/01/06 | 555 | 560 | 555 | 560 | 8,000 |
1983/01/04 | 559 | 559 | 559 | 559 | 1,000 |