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 |
---|---|---|---|---|---|
1984/12/28 | 561 | 561 | 561 | 561 | 1,000 |
1984/12/26 | 560 | 560 | 560 | 560 | 2,000 |
1984/12/25 | 568 | 568 | 565 | 565 | 4,000 |
1984/12/22 | 545 | 573 | 545 | 573 | 7,000 |
1984/12/21 | 550 | 550 | 550 | 550 | 2,000 |
1984/12/20 | 555 | 555 | 555 | 555 | 1,000 |
1984/12/19 | 550 | 560 | 550 | 560 | 3,000 |
1984/12/14 | 570 | 570 | 570 | 570 | 1,000 |
1984/12/13 | 555 | 560 | 555 | 560 | 11,000 |
1984/12/12 | 555 | 555 | 550 | 555 | 9,000 |
1984/12/10 | 555 | 560 | 548 | 560 | 24,000 |
1984/12/06 | 556 | 556 | 556 | 556 | 2,000 |
1984/12/05 | 555 | 565 | 555 | 565 | 5,000 |
1984/12/04 | 560 | 560 | 560 | 560 | 1,000 |
1984/12/03 | 565 | 565 | 555 | 565 | 5,000 |
1984/12/01 | 565 | 565 | 565 | 565 | 7,000 |
1984/11/30 | 565 | 565 | 565 | 565 | 2,000 |
1984/11/29 | 565 | 565 | 565 | 565 | 1,000 |
1984/11/28 | 569 | 569 | 565 | 565 | 48,000 |
1984/11/27 | 565 | 569 | 565 | 569 | 3,000 |
1984/11/26 | 570 | 570 | 570 | 570 | 1,000 |
1984/11/24 | 570 | 570 | 570 | 570 | 1,000 |
1984/11/22 | 570 | 570 | 570 | 570 | 2,000 |
1984/11/21 | 562 | 570 | 560 | 570 | 4,000 |
1984/11/19 | 575 | 575 | 575 | 575 | 3,000 |
1984/11/17 | 577 | 580 | 577 | 580 | 2,000 |
1984/11/16 | 580 | 589 | 580 | 585 | 3,000 |
1984/11/15 | 584 | 590 | 584 | 585 | 4,000 |
1984/11/14 | 584 | 584 | 584 | 584 | 2,000 |
1984/11/09 | 580 | 590 | 575 | 590 | 6,000 |
1984/11/08 | 586 | 590 | 586 | 590 | 2,000 |
1984/11/07 | 588 | 590 | 588 | 590 | 2,000 |
1984/11/05 | 590 | 595 | 590 | 595 | 2,000 |
1984/11/02 | 590 | 600 | 590 | 595 | 10,000 |
1984/11/01 | 578 | 595 | 578 | 590 | 9,000 |
1984/10/31 | 540 | 575 | 540 | 575 | 21,000 |
1984/10/30 | 550 | 550 | 550 | 550 | 1,000 |
1984/10/29 | 558 | 558 | 551 | 551 | 4,000 |
1984/10/26 | 557 | 557 | 557 | 557 | 1,000 |
1984/10/25 | 556 | 557 | 556 | 557 | 36,000 |
1984/10/24 | 555 | 564 | 555 | 564 | 17,000 |
1984/10/23 | 555 | 560 | 554 | 560 | 27,000 |
1984/10/22 | 560 | 560 | 555 | 560 | 8,000 |
1984/10/19 | 560 | 560 | 560 | 560 | 18,000 |
1984/10/16 | 564 | 564 | 563 | 563 | 2,000 |
1984/10/12 | 565 | 565 | 565 | 565 | 7,000 |
1984/10/11 | 565 | 565 | 565 | 565 | 4,000 |
1984/10/09 | 565 | 565 | 565 | 565 | 2,000 |
1984/10/08 | 565 | 565 | 565 | 565 | 5,000 |
1984/10/06 | 565 | 565 | 565 | 565 | 3,000 |
1984/10/05 | 565 | 565 | 565 | 565 | 8,000 |
1984/10/04 | 565 | 565 | 565 | 565 | 2,000 |
1984/10/03 | 565 | 565 | 565 | 565 | 7,000 |
1984/10/02 | 565 | 570 | 565 | 570 | 3,000 |
1984/10/01 | 570 | 570 | 565 | 570 | 20,000 |
1984/09/29 | 570 | 570 | 570 | 570 | 5,000 |
1984/09/28 | 570 | 573 | 570 | 570 | 5,000 |
1984/09/27 | 570 | 570 | 570 | 570 | 1,000 |
1984/09/26 | 570 | 570 | 570 | 570 | 301,000 |
1984/09/25 | 575 | 575 | 575 | 575 | 3,000 |
1984/09/22 | 579 | 579 | 570 | 570 | 4,000 |
1984/09/21 | 580 | 580 | 580 | 580 | 13,000 |
1984/09/20 | 580 | 580 | 580 | 580 | 7,000 |
1984/09/19 | 598 | 598 | 580 | 580 | 24,000 |
1984/09/17 | 600 | 600 | 600 | 600 | 21,000 |
1984/09/14 | 595 | 600 | 590 | 600 | 7,000 |
1984/09/13 | 590 | 600 | 590 | 600 | 15,000 |
1984/09/12 | 580 | 580 | 580 | 580 | 2,000 |
1984/09/11 | 570 | 580 | 560 | 580 | 18,000 |
1984/09/10 | 570 | 570 | 570 | 570 | 6,000 |
1984/09/07 | 561 | 561 | 560 | 560 | 4,000 |
1984/09/06 | 585 | 585 | 565 | 565 | 7,000 |
1984/09/05 | 580 | 588 | 577 | 588 | 10,000 |
1984/09/04 | 575 | 588 | 575 | 588 | 12,000 |
1984/09/03 | 580 | 580 | 580 | 580 | 4,000 |
1984/09/01 | 585 | 585 | 585 | 585 | 3,000 |
1984/08/31 | 585 | 590 | 585 | 590 | 2,000 |
1984/08/30 | 579 | 590 | 576 | 590 | 5,000 |
1984/08/29 | 580 | 585 | 575 | 585 | 8,000 |
1984/08/28 | 585 | 588 | 580 | 588 | 6,000 |
1984/08/27 | 579 | 590 | 579 | 590 | 7,000 |
1984/08/25 | 570 | 580 | 570 | 580 | 2,000 |
1984/08/24 | 580 | 580 | 570 | 570 | 3,000 |
1984/08/23 | 585 | 585 | 585 | 585 | 1,000 |
1984/08/21 | 590 | 590 | 590 | 590 | 15,000 |
1984/08/15 | 580 | 590 | 580 | 590 | 3,000 |
1984/08/14 | 584 | 585 | 584 | 585 | 5,000 |
1984/08/13 | 575 | 588 | 575 | 585 | 21,000 |
1984/08/10 | 580 | 580 | 575 | 575 | 2,000 |
1984/08/07 | 589 | 589 | 585 | 589 | 6,000 |
1984/08/06 | 589 | 589 | 589 | 589 | 8,000 |
1984/08/04 | 593 | 595 | 593 | 595 | 2,000 |
1984/08/03 | 598 | 598 | 583 | 595 | 13,000 |
1984/08/02 | 599 | 599 | 599 | 599 | 2,000 |
1984/08/01 | 600 | 600 | 596 | 600 | 6,000 |
1984/07/31 | 600 | 605 | 590 | 605 | 17,000 |
1984/07/30 | 600 | 605 | 595 | 605 | 7,000 |
1984/07/28 | 606 | 606 | 600 | 600 | 10,000 |
1984/07/27 | 606 | 606 | 598 | 598 | 60,000 |
1984/07/26 | 606 | 606 | 606 | 606 | 2,000 |
1984/07/25 | 600 | 610 | 600 | 610 | 2,000 |
1984/07/24 | 605 | 605 | 600 | 605 | 7,000 |
1984/07/23 | 605 | 615 | 605 | 615 | 12,000 |
1984/07/21 | 628 | 630 | 628 | 630 | 3,000 |
1984/07/20 | 635 | 637 | 627 | 633 | 10,000 |
1984/07/19 | 630 | 640 | 630 | 640 | 12,000 |
1984/07/18 | 610 | 630 | 610 | 630 | 3,000 |
1984/07/17 | 618 | 618 | 615 | 615 | 16,000 |
1984/07/16 | 625 | 640 | 625 | 640 | 17,000 |
1984/07/13 | 645 | 650 | 635 | 640 | 23,000 |
1984/07/12 | 650 | 650 | 650 | 650 | 18,000 |
1984/07/11 | 660 | 660 | 650 | 655 | 65,000 |
1984/07/10 | 645 | 663 | 645 | 655 | 342,000 |
1984/07/09 | 625 | 635 | 625 | 635 | 21,000 |
1984/07/07 | 630 | 634 | 625 | 630 | 21,000 |
1984/07/06 | 635 | 639 | 627 | 639 | 27,000 |
1984/07/05 | 651 | 651 | 635 | 648 | 54,000 |
1984/07/04 | 655 | 659 | 650 | 659 | 30,000 |
1984/07/03 | 660 | 665 | 655 | 664 | 143,000 |
1984/07/02 | 653 | 665 | 653 | 660 | 369,000 |
1984/06/30 | 650 | 666 | 650 | 653 | 105,000 |
1984/06/29 | 640 | 655 | 631 | 650 | 40,000 |
1984/06/28 | 623 | 625 | 620 | 625 | 149,000 |
1984/06/27 | 614 | 620 | 612 | 618 | 33,000 |
1984/06/26 | 608 | 614 | 608 | 614 | 30,000 |
1984/06/25 | 612 | 612 | 610 | 610 | 15,000 |
1984/06/23 | 610 | 610 | 610 | 610 | 3,000 |
1984/06/22 | 590 | 614 | 590 | 610 | 27,000 |
1984/06/21 | 591 | 595 | 585 | 595 | 30,000 |
1984/06/20 | 580 | 585 | 580 | 585 | 9,000 |
1984/06/19 | 570 | 580 | 570 | 580 | 11,000 |
1984/06/18 | 565 | 575 | 565 | 575 | 3,000 |
1984/06/16 | 560 | 570 | 560 | 570 | 2,000 |
1984/06/15 | 570 | 570 | 560 | 570 | 18,000 |
1984/06/14 | 575 | 575 | 575 | 575 | 1,000 |
1984/06/13 | 575 | 575 | 575 | 575 | 1,000 |
1984/06/12 | 580 | 585 | 570 | 580 | 4,000 |
1984/06/11 | 590 | 590 | 590 | 590 | 1,000 |
1984/06/08 | 590 | 590 | 590 | 590 | 13,000 |
1984/06/07 | 589 | 589 | 589 | 589 | 3,000 |
1984/06/06 | 589 | 589 | 588 | 589 | 5,000 |
1984/06/05 | 590 | 590 | 590 | 590 | 1,000 |
1984/06/04 | 590 | 595 | 585 | 595 | 3,000 |
1984/05/31 | 590 | 595 | 590 | 595 | 27,000 |
1984/05/25 | 595 | 599 | 595 | 599 | 7,000 |
1984/05/24 | 585 | 595 | 575 | 595 | 24,000 |
1984/05/23 | 594 | 594 | 585 | 590 | 58,000 |
1984/05/22 | 590 | 600 | 590 | 600 | 11,000 |
1984/05/17 | 590 | 600 | 585 | 600 | 31,000 |
1984/05/16 | 590 | 590 | 589 | 590 | 15,000 |
1984/05/15 | 589 | 595 | 585 | 595 | 16,000 |
1984/05/11 | 590 | 595 | 590 | 595 | 5,000 |
1984/05/10 | 594 | 595 | 590 | 595 | 5,000 |
1984/05/09 | 599 | 599 | 599 | 599 | 1,000 |
1984/05/08 | 595 | 600 | 595 | 600 | 3,000 |
1984/05/07 | 595 | 600 | 590 | 600 | 6,000 |
1984/05/04 | 600 | 605 | 600 | 600 | 14,000 |
1984/05/02 | 602 | 602 | 601 | 601 | 20,000 |
1984/05/01 | 605 | 605 | 602 | 602 | 15,000 |
1984/04/28 | 601 | 608 | 600 | 608 | 6,000 |
1984/04/27 | 600 | 600 | 600 | 600 | 17,000 |
1984/04/26 | 600 | 610 | 600 | 610 | 3,000 |
1984/04/25 | 600 | 610 | 590 | 610 | 17,000 |
1984/04/24 | 605 | 610 | 600 | 600 | 9,000 |
1984/04/23 | 600 | 610 | 600 | 610 | 4,000 |
1984/04/21 | 600 | 610 | 599 | 610 | 11,000 |
1984/04/20 | 602 | 602 | 601 | 601 | 2,000 |
1984/04/19 | 600 | 610 | 599 | 610 | 10,000 |
1984/04/18 | 600 | 620 | 600 | 615 | 7,000 |
1984/04/17 | 600 | 603 | 600 | 603 | 2,000 |
1984/04/16 | 605 | 608 | 600 | 608 | 3,000 |
1984/04/13 | 605 | 615 | 600 | 615 | 13,000 |
1984/04/12 | 605 | 610 | 605 | 610 | 4,000 |
1984/04/11 | 615 | 615 | 615 | 615 | 2,000 |
1984/04/10 | 610 | 628 | 609 | 628 | 14,000 |
1984/04/09 | 610 | 615 | 609 | 615 | 5,000 |
1984/04/06 | 620 | 620 | 620 | 620 | 1,000 |
1984/04/05 | 605 | 609 | 603 | 609 | 14,000 |
1984/04/04 | 610 | 610 | 600 | 609 | 24,000 |
1984/04/03 | 619 | 624 | 619 | 624 | 5,000 |
1984/04/02 | 615 | 625 | 615 | 625 | 4,000 |
1984/03/31 | 620 | 629 | 618 | 629 | 6,000 |
1984/03/30 | 615 | 630 | 610 | 630 | 6,000 |
1984/03/29 | 615 | 629 | 615 | 629 | 13,000 |
1984/03/28 | 615 | 624 | 615 | 624 | 13,000 |
1984/03/27 | 620 | 630 | 605 | 630 | 23,000 |
1984/03/26 | 625 | 630 | 624 | 630 | 10,000 |
1984/03/24 | 624 | 625 | 620 | 625 | 9,000 |
1984/03/23 | 634 | 634 | 625 | 630 | 25,000 |
1984/03/22 | 615 | 635 | 605 | 635 | 44,000 |
1984/03/21 | 605 | 620 | 605 | 620 | 16,000 |
1984/03/19 | 620 | 620 | 606 | 615 | 17,000 |
1984/03/17 | 605 | 620 | 605 | 620 | 10,000 |
1984/03/16 | 620 | 620 | 606 | 606 | 5,000 |
1984/03/15 | 610 | 620 | 604 | 619 | 13,000 |
1984/03/14 | 615 | 620 | 612 | 620 | 7,000 |
1984/03/13 | 613 | 624 | 606 | 624 | 15,000 |
1984/03/12 | 615 | 620 | 605 | 618 | 9,000 |
1984/03/09 | 620 | 624 | 612 | 624 | 10,000 |
1984/03/08 | 625 | 625 | 625 | 625 | 4,000 |
1984/03/07 | 635 | 635 | 629 | 630 | 4,000 |
1984/03/06 | 630 | 639 | 625 | 639 | 15,000 |
1984/03/05 | 625 | 630 | 620 | 630 | 7,000 |
1984/03/03 | 635 | 635 | 623 | 630 | 7,000 |
1984/03/02 | 639 | 640 | 630 | 640 | 12,000 |
1984/03/01 | 625 | 643 | 625 | 643 | 26,000 |
1984/02/29 | 645 | 648 | 640 | 640 | 26,000 |
1984/02/28 | 640 | 643 | 634 | 643 | 9,000 |
1984/02/27 | 637 | 649 | 636 | 649 | 15,000 |
1984/02/25 | 636 | 649 | 636 | 649 | 12,000 |
1984/02/24 | 645 | 650 | 635 | 650 | 32,000 |
1984/02/23 | 650 | 653 | 647 | 653 | 26,000 |
1984/02/22 | 645 | 650 | 620 | 650 | 110,000 |
1984/02/21 | 655 | 675 | 650 | 665 | 158,000 |
1984/02/20 | 645 | 670 | 645 | 670 | 175,000 |
1984/02/18 | 645 | 650 | 645 | 650 | 62,000 |
1984/02/17 | 645 | 649 | 645 | 649 | 40,000 |
1984/02/16 | 646 | 649 | 645 | 645 | 50,000 |
1984/02/15 | 651 | 651 | 645 | 649 | 41,000 |
1984/02/14 | 651 | 658 | 651 | 658 | 81,000 |
1984/02/13 | 651 | 652 | 651 | 651 | 47,000 |
1984/02/10 | 650 | 659 | 640 | 659 | 120,000 |
1984/02/09 | 660 | 660 | 655 | 660 | 72,000 |
1984/02/08 | 655 | 660 | 655 | 660 | 91,000 |
1984/02/07 | 661 | 661 | 655 | 660 | 63,000 |
1984/02/06 | 662 | 670 | 660 | 670 | 58,000 |
1984/02/04 | 663 | 665 | 660 | 665 | 100,000 |
1984/02/03 | 650 | 670 | 650 | 665 | 142,000 |
1984/02/02 | 650 | 660 | 650 | 658 | 105,000 |
1984/02/01 | 639 | 655 | 639 | 650 | 113,000 |
1984/01/31 | 640 | 640 | 639 | 639 | 28,000 |
1984/01/30 | 640 | 645 | 640 | 640 | 23,000 |
1984/01/28 | 640 | 640 | 640 | 640 | 10,000 |
1984/01/27 | 620 | 645 | 620 | 640 | 36,000 |
1984/01/27 | 1 -> 1.05 分割 | ||||
1984/01/26 | 655 | 664 | 655 | 656 | 60,000 |
1984/01/25 | 649 | 658 | 649 | 658 | 65,000 |
1984/01/24 | 652 | 655 | 652 | 655 | 42,000 |
1984/01/23 | 658 | 659 | 651 | 655 | 44,000 |
1984/01/21 | 655 | 658 | 653 | 658 | 27,000 |
1984/01/20 | 653 | 658 | 651 | 658 | 39,000 |
1984/01/19 | 655 | 655 | 648 | 655 | 49,000 |
1984/01/18 | 648 | 658 | 647 | 658 | 317,000 |
1984/01/17 | 648 | 659 | 648 | 650 | 229,000 |
1984/01/13 | 652 | 665 | 650 | 650 | 124,000 |
1984/01/12 | 655 | 660 | 648 | 650 | 92,000 |
1984/01/11 | 641 | 660 | 641 | 642 | 410,000 |
1984/01/10 | 641 | 642 | 640 | 641 | 392,000 |
1984/01/09 | 641 | 641 | 640 | 641 | 160,000 |
1984/01/07 | 641 | 646 | 640 | 642 | 170,000 |
1984/01/06 | 639 | 641 | 639 | 641 | 65,000 |
1984/01/05 | 638 | 639 | 638 | 638 | 16,000 |
1984/01/04 | 638 | 639 | 638 | 639 | 85,000 |