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
1986/12/25 700 700 700 700 2,000
1986/12/24 701 701 700 700 5,000
1986/12/22 701 701 701 701 1,000
1986/12/19 701 701 701 701 2,000
1986/12/18 701 701 701 701 1,000
1986/12/16 700 700 700 700 3,000
1986/12/15 700 700 700 700 7,000
1986/12/12 705 705 700 700 8,000
1986/12/11 700 705 700 705 10,000
1986/12/10 700 700 700 700 2,000
1986/12/09 700 700 700 700 3,000
1986/12/08 700 700 700 700 6,000
1986/12/05 700 700 700 700 3,000
1986/12/04 705 705 703 703 2,000
1986/12/03 705 705 702 702 3,000
1986/12/02 705 705 705 705 2,000
1986/11/29 698 698 698 698 1,000
1986/11/28 703 705 700 700 8,000
1986/11/27 705 705 705 705 4,000
1986/11/26 705 705 705 705 1,000
1986/11/22 690 700 690 700 5,000
1986/11/20 690 690 690 690 1,000
1986/11/18 690 690 690 690 2,000
1986/11/14 700 700 690 690 22,000
1986/11/12 700 700 700 700 1,000
1986/11/11 700 700 700 700 6,000
1986/11/06 700 700 700 700 50,000
1986/11/05 700 700 700 700 3,000
1986/10/31 700 700 700 700 16,000
1986/10/30 700 700 690 700 15,000
1986/10/29 700 700 700 700 4,000
1986/10/28 700 700 700 700 4,000
1986/10/23 760 760 750 750 22,000
1986/10/22 760 760 760 760 4,000
1986/10/20 760 760 760 760 5,000
1986/10/17 720 720 720 720 1,000
1986/10/16 715 715 710 710 14,000
1986/10/15 700 710 700 710 7,000
1986/10/13 705 705 705 705 1,000
1986/10/08 690 690 685 690 25,000
1986/10/02 690 690 690 690 17,000
1986/10/01 690 690 690 690 5,000
1986/09/29 655 655 655 655 1,000
1986/09/26 650 650 650 650 2,000
1986/09/24 654 654 654 654 1,000
1986/09/22 623 623 623 623 1,000
1986/09/19 625 625 620 620 20,000
1986/09/18 650 650 625 625 11,000
1986/09/17 680 680 670 670 12,000
1986/09/12 715 730 715 725 19,000
1986/09/08 780 780 780 780 1,000
1986/09/05 765 770 765 770 2,000
1986/09/04 765 765 765 765 2,000
1986/09/03 765 767 765 767 3,000
1986/09/02 765 765 765 765 3,000
1986/08/26 785 800 755 800 10,000
1986/08/22 850 850 850 850 25,000
1986/08/21 850 860 850 850 26,000
1986/08/20 860 860 850 860 24,000
1986/08/19 860 860 860 860 1,000
1986/08/15 860 860 860 860 6,000
1986/08/14 860 860 860 860 1,000
1986/08/13 860 860 860 860 2,000
1986/08/12 860 860 860 860 19,000
1986/08/11 860 860 860 860 1,000
1986/08/08 860 860 860 860 1,000
1986/08/06 850 850 845 845 6,000
1986/08/05 850 850 850 850 2,000
1986/08/02 845 860 845 860 3,000
1986/07/30 862 885 862 885 5,000
1986/07/25 900 900 900 900 1,000
1986/07/18 910 910 905 905 2,000
1986/07/17 910 915 900 900 9,000
1986/07/16 900 905 900 905 5,000
1986/07/15 900 900 900 900 1,000
1986/07/14 900 900 900 900 1,000
1986/07/11 895 900 895 900 136,000
1986/07/10 910 910 900 900 3,000
1986/07/09 880 900 880 900 22,000
1986/07/08 880 880 880 880 2,000
1986/07/04 885 890 885 890 2,000
1986/07/02 865 870 860 870 15,000
1986/07/01 865 865 865 865 1,000
1986/06/30 880 880 880 880 1,000
1986/06/28 890 900 890 900 23,000
1986/06/27 865 870 865 870 74,000
1986/06/26 865 865 865 865 2,000
1986/06/25 865 865 865 865 6,000
1986/06/24 865 865 865 865 4,000
1986/06/23 870 870 870 870 2,000
1986/06/20 870 870 865 865 3,000
1986/06/19 870 870 870 870 5,000
1986/06/17 875 875 875 875 1,000
1986/06/16 875 875 875 875 26,000
1986/06/13 880 880 880 880 4,000
1986/06/12 881 881 881 881 1,000
1986/06/11 885 899 880 899 19,000
1986/06/10 875 882 875 882 61,000
1986/06/04 885 885 880 880 6,000
1986/06/03 885 885 885 885 1,000
1986/06/02 885 885 885 885 4,000
1986/05/30 885 900 885 900 6,000
1986/05/28 910 910 900 905 23,000
1986/05/27 885 920 880 920 218,000
1986/05/24 880 885 880 885 20,000
1986/05/22 880 890 880 885 20,000
1986/05/21 895 895 895 895 9,000
1986/05/20 895 895 895 895 1,000
1986/05/16 895 895 895 895 3,000
1986/05/14 900 900 897 900 5,000
1986/05/13 905 905 900 900 18,000
1986/05/12 900 900 900 900 12,000
1986/05/09 900 900 900 900 6,000
1986/05/08 895 900 895 900 4,000
1986/05/06 900 900 900 900 2,000
1986/05/02 900 905 900 905 5,000
1986/04/30 915 915 910 910 14,000
1986/04/28 900 900 900 900 1,000
1986/04/26 900 900 900 900 1,000
1986/04/25 900 900 900 900 1,000
1986/04/24 900 900 900 900 36,000
1986/04/23 915 915 898 900 44,000
1986/04/22 915 915 915 915 14,000
1986/04/21 900 900 900 900 5,000
1986/04/18 904 905 900 900 48,000
1986/04/17 899 905 899 900 14,000
1986/04/16 915 915 890 890 22,000
1986/04/15 925 925 920 920 14,000
1986/04/14 925 925 910 910 17,000
1986/04/11 915 915 915 915 10,000
1986/04/10 910 910 910 910 1,000
1986/04/09 910 910 910 910 5,000
1986/04/08 915 920 910 910 11,000
1986/04/07 910 910 910 910 12,000
1986/04/05 915 925 914 925 10,000
1986/04/04 940 940 910 910 15,000
1986/04/03 945 945 940 940 33,000
1986/04/02 940 950 935 945 23,000
1986/04/01 915 915 915 915 16,000
1986/03/31 915 915 915 915 13,000
1986/03/29 915 915 915 915 15,000
1986/03/28 930 930 930 930 5,000
1986/03/27 915 945 915 945 39,000
1986/03/26 895 905 895 905 89,000
1986/03/25 880 895 880 895 31,000
1986/03/24 865 870 860 870 54,000
1986/03/22 865 865 865 865 1,000
1986/03/20 855 865 855 865 15,000
1986/03/19 855 865 855 865 21,000
1986/03/18 860 860 850 852 25,000
1986/03/17 870 870 865 870 9,000
1986/03/15 865 870 865 870 71,000
1986/03/14 865 865 865 865 9,000
1986/03/13 850 865 850 865 22,000
1986/03/12 860 865 850 855 44,000
1986/03/11 865 865 860 860 29,000
1986/03/10 850 865 850 860 16,000
1986/03/07 845 845 840 840 6,000
1986/03/06 850 850 850 850 52,000
1986/03/05 815 845 815 835 115,000
1986/03/04 800 815 799 815 150,000
1986/03/03 800 800 795 800 21,000
1986/03/01 800 800 800 800 20,000
1986/02/28 820 830 800 801 234,000
1986/02/27 810 835 795 800 224,000
1986/02/26 800 800 795 800 13,000
1986/02/25 800 800 800 800 3,000
1986/02/24 800 800 790 800 25,000
1986/02/22 800 800 800 800 38,000
1986/02/21 800 800 790 790 15,000
1986/02/20 795 803 790 803 89,000
1986/02/19 795 795 780 795 43,000
1986/02/18 770 770 770 770 2,000
1986/02/17 780 790 780 790 7,000
1986/02/15 805 805 800 805 12,000
1986/02/14 810 810 795 805 67,000
1986/02/13 800 810 775 799 119,000
1986/02/12 785 800 770 775 223,000
1986/02/10 775 775 775 775 24,000
1986/02/07 775 775 770 770 18,000
1986/02/06 770 775 765 775 26,000
1986/02/05 760 770 760 770 40,000
1986/02/04 765 770 760 770 8,000
1986/02/03 770 775 760 775 8,000
1986/02/01 780 790 780 790 19,000
1986/01/31 780 799 780 799 16,000
1986/01/30 785 800 785 800 8,000
1986/01/29 780 804 780 800 81,000
1986/01/28 745 750 725 750 25,000
1986/01/27 770 770 735 745 80,000
1986/01/24 810 825 800 825 376,000
1986/01/23 745 790 740 790 258,000
1986/01/22 698 725 695 715 127,000
1986/01/21 700 705 690 705 77,000
1986/01/20 695 705 691 700 76,000
1986/01/18 680 693 680 693 63,000
1986/01/17 680 690 680 689 137,000
1986/01/16 685 689 685 687 69,000
1986/01/14 645 685 645 685 67,000
1986/01/13 650 665 650 660 62,000
1986/01/10 681 681 666 666 130,000
1986/01/09 680 695 680 680 131,000
1986/01/08 665 689 665 689 297,000
1986/01/07 658 675 658 670 138,000
1986/01/06 658 658 655 658 12,000
1986/01/04 648 658 648 658 17,000

このページの先頭へ