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 |
---|---|---|---|---|---|
1985/12/28 | 640 | 650 | 640 | 650 | 11,000 |
1985/12/27 | 645 | 650 | 645 | 645 | 21,000 |
1985/12/26 | 635 | 649 | 635 | 649 | 54,000 |
1985/12/25 | 617 | 635 | 617 | 632 | 61,000 |
1985/12/24 | 628 | 630 | 628 | 630 | 3,000 |
1985/12/23 | 630 | 635 | 630 | 630 | 3,000 |
1985/12/21 | 628 | 633 | 628 | 633 | 3,000 |
1985/12/20 | 635 | 640 | 634 | 638 | 72,000 |
1985/12/19 | 630 | 640 | 630 | 635 | 61,000 |
1985/12/18 | 620 | 630 | 620 | 630 | 46,000 |
1985/12/17 | 615 | 620 | 609 | 620 | 8,000 |
1985/12/16 | 613 | 615 | 610 | 615 | 63,000 |
1985/12/13 | 609 | 614 | 609 | 610 | 10,000 |
1985/12/12 | 609 | 614 | 609 | 614 | 11,000 |
1985/12/11 | 609 | 609 | 609 | 609 | 111,000 |
1985/12/10 | 603 | 610 | 603 | 609 | 20,000 |
1985/12/09 | 600 | 602 | 600 | 602 | 14,000 |
1985/12/07 | 595 | 600 | 595 | 600 | 2,000 |
1985/12/06 | 605 | 607 | 600 | 600 | 9,000 |
1985/12/05 | 609 | 609 | 605 | 605 | 10,000 |
1985/12/04 | 595 | 609 | 595 | 609 | 29,000 |
1985/12/03 | 590 | 590 | 590 | 590 | 1,000 |
1985/12/02 | 590 | 590 | 585 | 590 | 4,000 |
1985/11/29 | 590 | 590 | 580 | 590 | 4,000 |
1985/11/28 | 593 | 597 | 593 | 597 | 2,000 |
1985/11/25 | 600 | 600 | 600 | 600 | 4,000 |
1985/11/22 | 600 | 605 | 600 | 605 | 11,000 |
1985/11/21 | 600 | 605 | 600 | 600 | 11,000 |
1985/11/20 | 594 | 600 | 594 | 600 | 12,000 |
1985/11/19 | 595 | 600 | 595 | 595 | 15,000 |
1985/11/18 | 590 | 595 | 580 | 595 | 9,000 |
1985/11/16 | 585 | 588 | 585 | 588 | 3,000 |
1985/11/15 | 588 | 588 | 588 | 588 | 3,000 |
1985/11/14 | 590 | 590 | 590 | 590 | 1,000 |
1985/11/13 | 591 | 591 | 591 | 591 | 2,000 |
1985/11/12 | 585 | 595 | 585 | 595 | 6,000 |
1985/11/11 | 577 | 590 | 577 | 590 | 10,000 |
1985/11/08 | 577 | 588 | 577 | 588 | 3,000 |
1985/11/07 | 570 | 585 | 570 | 585 | 8,000 |
1985/11/06 | 578 | 578 | 578 | 578 | 20,000 |
1985/11/05 | 578 | 578 | 569 | 576 | 5,000 |
1985/11/01 | 570 | 577 | 570 | 577 | 5,000 |
1985/10/31 | 577 | 577 | 570 | 577 | 5,000 |
1985/10/30 | 570 | 578 | 570 | 578 | 3,000 |
1985/10/29 | 570 | 578 | 570 | 578 | 5,000 |
1985/10/28 | 578 | 579 | 570 | 570 | 10,000 |
1985/10/25 | 569 | 578 | 561 | 578 | 4,000 |
1985/10/24 | 569 | 569 | 569 | 569 | 6,000 |
1985/10/23 | 570 | 570 | 570 | 570 | 4,000 |
1985/10/22 | 570 | 570 | 570 | 570 | 1,000 |
1985/10/21 | 579 | 579 | 579 | 579 | 1,000 |
1985/10/19 | 578 | 578 | 578 | 578 | 1,000 |
1985/10/18 | 569 | 578 | 565 | 578 | 9,000 |
1985/10/17 | 569 | 570 | 569 | 570 | 2,000 |
1985/10/16 | 569 | 569 | 569 | 569 | 3,000 |
1985/10/15 | 578 | 578 | 578 | 578 | 1,000 |
1985/10/14 | 569 | 569 | 569 | 569 | 2,000 |
1985/10/11 | 568 | 569 | 568 | 569 | 4,000 |
1985/10/09 | 570 | 570 | 566 | 570 | 9,000 |
1985/10/08 | 571 | 571 | 570 | 570 | 4,000 |
1985/10/07 | 571 | 571 | 570 | 570 | 10,000 |
1985/10/05 | 571 | 571 | 571 | 571 | 3,000 |
1985/10/04 | 570 | 570 | 565 | 570 | 16,000 |
1985/10/03 | 560 | 570 | 560 | 570 | 10,000 |
1985/10/02 | 555 | 555 | 555 | 555 | 3,000 |
1985/10/01 | 560 | 560 | 555 | 555 | 8,000 |
1985/09/30 | 565 | 565 | 565 | 565 | 1,000 |
1985/09/26 | 557 | 580 | 557 | 580 | 51,000 |
1985/09/25 | 560 | 560 | 560 | 560 | 2,000 |
1985/09/24 | 569 | 569 | 569 | 569 | 1,000 |
1985/09/21 | 560 | 569 | 560 | 569 | 6,000 |
1985/09/20 | 555 | 560 | 555 | 560 | 3,000 |
1985/09/19 | 550 | 560 | 550 | 560 | 30,000 |
1985/09/18 | 531 | 550 | 531 | 550 | 37,000 |
1985/09/17 | 532 | 540 | 532 | 540 | 6,000 |
1985/09/13 | 530 | 531 | 530 | 531 | 3,000 |
1985/09/12 | 533 | 534 | 533 | 534 | 4,000 |
1985/09/11 | 533 | 533 | 533 | 533 | 2,000 |
1985/09/10 | 537 | 537 | 537 | 537 | 1,000 |
1985/09/09 | 540 | 540 | 540 | 540 | 1,000 |
1985/09/07 | 545 | 545 | 545 | 545 | 1,000 |
1985/09/06 | 548 | 548 | 540 | 545 | 6,000 |
1985/09/05 | 540 | 545 | 540 | 545 | 3,000 |
1985/09/04 | 518 | 540 | 518 | 540 | 44,000 |
1985/09/03 | 518 | 518 | 518 | 518 | 3,000 |
1985/08/31 | 515 | 520 | 515 | 520 | 2,000 |
1985/08/30 | 525 | 525 | 525 | 525 | 1,000 |
1985/08/29 | 515 | 530 | 512 | 530 | 6,000 |
1985/08/28 | 515 | 515 | 515 | 515 | 4,000 |
1985/08/27 | 520 | 520 | 520 | 520 | 1,000 |
1985/08/26 | 520 | 530 | 519 | 520 | 7,000 |
1985/08/22 | 525 | 525 | 525 | 525 | 4,000 |
1985/08/20 | 520 | 530 | 520 | 530 | 6,000 |
1985/08/19 | 530 | 530 | 530 | 530 | 1,000 |
1985/08/16 | 520 | 530 | 520 | 530 | 2,000 |
1985/08/14 | 535 | 535 | 535 | 535 | 1,000 |
1985/08/13 | 525 | 540 | 525 | 540 | 7,000 |
1985/08/09 | 530 | 530 | 530 | 530 | 1,000 |
1985/08/08 | 530 | 530 | 530 | 530 | 2,000 |
1985/08/07 | 530 | 530 | 530 | 530 | 2,000 |
1985/08/06 | 535 | 535 | 535 | 535 | 2,000 |
1985/08/02 | 529 | 540 | 529 | 540 | 5,000 |
1985/07/30 | 534 | 540 | 534 | 540 | 4,000 |
1985/07/29 | 541 | 541 | 539 | 539 | 5,000 |
1985/07/25 | 548 | 549 | 540 | 549 | 37,000 |
1985/07/24 | 529 | 531 | 529 | 531 | 10,000 |
1985/07/23 | 530 | 530 | 530 | 530 | 2,000 |
1985/07/22 | 530 | 530 | 530 | 530 | 7,000 |
1985/07/18 | 535 | 535 | 530 | 530 | 2,000 |
1985/07/17 | 535 | 535 | 535 | 535 | 2,000 |
1985/07/16 | 532 | 532 | 532 | 532 | 1,000 |
1985/07/15 | 538 | 538 | 538 | 538 | 1,000 |
1985/07/12 | 535 | 535 | 535 | 535 | 7,000 |
1985/07/10 | 540 | 540 | 539 | 539 | 2,000 |
1985/07/09 | 520 | 530 | 520 | 530 | 11,000 |
1985/07/08 | 535 | 540 | 530 | 540 | 7,000 |
1985/07/06 | 538 | 538 | 538 | 538 | 2,000 |
1985/07/05 | 540 | 540 | 538 | 540 | 5,000 |
1985/07/04 | 540 | 540 | 540 | 540 | 4,000 |
1985/07/03 | 540 | 542 | 540 | 542 | 5,000 |
1985/07/02 | 540 | 540 | 540 | 540 | 6,000 |
1985/07/01 | 540 | 549 | 540 | 549 | 8,000 |
1985/06/29 | 540 | 540 | 540 | 540 | 4,000 |
1985/06/28 | 540 | 549 | 540 | 549 | 4,000 |
1985/06/27 | 545 | 545 | 545 | 545 | 3,000 |
1985/06/26 | 530 | 535 | 530 | 535 | 17,000 |
1985/06/25 | 530 | 535 | 530 | 535 | 8,000 |
1985/06/22 | 545 | 548 | 545 | 548 | 2,000 |
1985/06/21 | 530 | 540 | 530 | 540 | 5,000 |
1985/06/20 | 535 | 540 | 530 | 540 | 5,000 |
1985/06/19 | 530 | 540 | 530 | 540 | 3,000 |
1985/06/18 | 533 | 533 | 533 | 533 | 6,000 |
1985/06/17 | 533 | 544 | 530 | 544 | 7,000 |
1985/06/15 | 530 | 545 | 530 | 545 | 8,000 |
1985/06/14 | 535 | 535 | 535 | 535 | 4,000 |
1985/06/13 | 535 | 545 | 535 | 540 | 4,000 |
1985/06/11 | 548 | 549 | 540 | 540 | 4,000 |
1985/06/10 | 548 | 548 | 548 | 548 | 6,000 |
1985/06/07 | 540 | 548 | 540 | 548 | 9,000 |
1985/06/06 | 540 | 545 | 540 | 545 | 11,000 |
1985/06/05 | 540 | 540 | 540 | 540 | 1,000 |
1985/06/04 | 530 | 540 | 530 | 540 | 3,000 |
1985/06/01 | 535 | 535 | 535 | 535 | 3,000 |
1985/05/31 | 540 | 540 | 540 | 540 | 1,000 |
1985/05/30 | 530 | 540 | 530 | 540 | 7,000 |
1985/05/29 | 530 | 545 | 530 | 545 | 8,000 |
1985/05/27 | 539 | 549 | 539 | 549 | 38,000 |
1985/05/24 | 540 | 540 | 540 | 540 | 1,000 |
1985/05/23 | 540 | 548 | 540 | 540 | 4,000 |
1985/05/22 | 548 | 548 | 548 | 548 | 2,000 |
1985/05/21 | 540 | 549 | 540 | 549 | 8,000 |
1985/05/20 | 540 | 550 | 540 | 550 | 5,000 |
1985/05/15 | 549 | 549 | 549 | 549 | 1,000 |
1985/05/14 | 535 | 550 | 535 | 550 | 7,000 |
1985/05/13 | 540 | 540 | 540 | 540 | 1,000 |
1985/05/10 | 550 | 550 | 545 | 545 | 6,000 |
1985/05/08 | 535 | 550 | 535 | 550 | 7,000 |
1985/05/04 | 545 | 550 | 545 | 550 | 3,000 |
1985/05/02 | 540 | 550 | 540 | 550 | 5,000 |
1985/05/01 | 540 | 549 | 540 | 540 | 9,000 |
1985/04/26 | 540 | 548 | 540 | 548 | 11,000 |
1985/04/25 | 545 | 548 | 545 | 548 | 2,000 |
1985/04/24 | 540 | 540 | 540 | 540 | 5,000 |
1985/04/23 | 540 | 540 | 540 | 540 | 4,000 |
1985/04/22 | 540 | 540 | 540 | 540 | 1,000 |
1985/04/20 | 535 | 550 | 535 | 540 | 17,000 |
1985/04/19 | 525 | 558 | 525 | 558 | 18,000 |
1985/04/18 | 528 | 536 | 528 | 536 | 21,000 |
1985/04/16 | 529 | 530 | 529 | 530 | 2,000 |
1985/04/15 | 530 | 530 | 525 | 530 | 6,000 |
1985/04/08 | 530 | 535 | 530 | 535 | 17,000 |
1985/04/04 | 529 | 529 | 529 | 529 | 1,000 |
1985/04/03 | 530 | 530 | 530 | 530 | 42,000 |
1985/04/01 | 515 | 540 | 515 | 540 | 6,000 |
1985/03/30 | 508 | 520 | 508 | 520 | 5,000 |
1985/03/29 | 500 | 508 | 500 | 508 | 2,000 |
1985/03/28 | 510 | 510 | 510 | 510 | 1,000 |
1985/03/27 | 500 | 500 | 500 | 500 | 1,000 |
1985/03/26 | 500 | 510 | 500 | 510 | 17,000 |
1985/03/25 | 500 | 510 | 500 | 510 | 6,000 |
1985/03/23 | 500 | 500 | 500 | 500 | 1,000 |
1985/03/22 | 495 | 505 | 494 | 505 | 53,000 |
1985/03/20 | 500 | 501 | 495 | 501 | 14,000 |
1985/03/19 | 505 | 505 | 500 | 505 | 4,000 |
1985/03/18 | 505 | 510 | 505 | 510 | 5,000 |
1985/03/15 | 510 | 510 | 510 | 510 | 1,000 |
1985/03/13 | 500 | 509 | 500 | 509 | 8,000 |
1985/03/12 | 512 | 512 | 512 | 512 | 1,000 |
1985/03/11 | 505 | 512 | 505 | 512 | 2,000 |
1985/03/08 | 500 | 505 | 500 | 505 | 6,000 |
1985/03/07 | 506 | 510 | 501 | 510 | 36,000 |
1985/03/06 | 506 | 506 | 506 | 506 | 1,000 |
1985/03/05 | 506 | 506 | 506 | 506 | 5,000 |
1985/03/04 | 510 | 510 | 510 | 510 | 15,000 |
1985/03/01 | 510 | 510 | 510 | 510 | 1,000 |
1985/02/28 | 506 | 512 | 506 | 510 | 12,000 |
1985/02/27 | 510 | 510 | 505 | 505 | 4,000 |
1985/02/26 | 505 | 512 | 505 | 512 | 6,000 |
1985/02/25 | 505 | 515 | 505 | 515 | 3,000 |
1985/02/22 | 505 | 510 | 505 | 510 | 5,000 |
1985/02/20 | 515 | 515 | 507 | 515 | 7,000 |
1985/02/19 | 515 | 515 | 515 | 515 | 2,000 |
1985/02/18 | 520 | 520 | 515 | 515 | 3,000 |
1985/02/16 | 511 | 530 | 511 | 530 | 2,000 |
1985/02/15 | 525 | 525 | 520 | 520 | 3,000 |
1985/02/14 | 515 | 530 | 510 | 530 | 9,000 |
1985/02/13 | 530 | 530 | 517 | 517 | 2,000 |
1985/02/12 | 530 | 530 | 530 | 530 | 1,000 |
1985/02/08 | 520 | 530 | 517 | 530 | 7,000 |
1985/02/06 | 525 | 530 | 525 | 530 | 2,000 |
1985/02/04 | 530 | 530 | 530 | 530 | 1,000 |
1985/02/01 | 540 | 540 | 540 | 540 | 1,000 |
1985/01/31 | 546 | 550 | 540 | 550 | 8,000 |
1985/01/30 | 551 | 551 | 545 | 545 | 3,000 |
1985/01/29 | 530 | 530 | 530 | 530 | 1,000 |
1985/01/26 | 537 | 550 | 537 | 550 | 4,000 |
1985/01/25 | 550 | 550 | 550 | 550 | 1,000 |
1985/01/24 | 556 | 556 | 550 | 550 | 3,000 |
1985/01/23 | 556 | 556 | 556 | 556 | 3,000 |
1985/01/22 | 555 | 556 | 555 | 556 | 3,000 |
1985/01/21 | 551 | 555 | 551 | 555 | 3,000 |
1985/01/19 | 549 | 550 | 549 | 550 | 2,000 |
1985/01/18 | 545 | 550 | 545 | 550 | 2,000 |
1985/01/17 | 550 | 550 | 550 | 550 | 1,000 |
1985/01/16 | 550 | 556 | 550 | 556 | 7,000 |
1985/01/14 | 545 | 556 | 542 | 556 | 3,000 |
1985/01/11 | 560 | 560 | 550 | 550 | 4,000 |
1985/01/10 | 540 | 565 | 540 | 565 | 5,000 |
1985/01/09 | 550 | 550 | 540 | 540 | 2,000 |
1985/01/08 | 550 | 560 | 545 | 555 | 4,000 |