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 |
---|---|---|---|---|---|
1987/12/28 | 790 | 795 | 780 | 780 | 47,000 |
1987/12/26 | 801 | 801 | 795 | 795 | 7,000 |
1987/12/25 | 806 | 806 | 806 | 806 | 5,000 |
1987/12/24 | 805 | 814 | 805 | 805 | 30,000 |
1987/12/23 | 800 | 800 | 800 | 800 | 15,000 |
1987/12/22 | 804 | 810 | 800 | 800 | 12,000 |
1987/12/21 | 799 | 808 | 799 | 808 | 19,000 |
1987/12/18 | 800 | 800 | 799 | 799 | 6,000 |
1987/12/17 | 800 | 800 | 795 | 800 | 12,000 |
1987/12/16 | 800 | 800 | 799 | 800 | 7,000 |
1987/12/15 | 800 | 800 | 800 | 800 | 3,000 |
1987/12/14 | 800 | 800 | 800 | 800 | 3,000 |
1987/12/11 | 800 | 800 | 770 | 770 | 17,000 |
1987/12/10 | 838 | 838 | 838 | 838 | 37,000 |
1987/12/09 | 725 | 738 | 720 | 738 | 167,000 |
1987/12/08 | 737 | 737 | 737 | 737 | 1,000 |
1987/12/04 | 738 | 738 | 738 | 738 | 2,000 |
1987/12/03 | 720 | 721 | 720 | 721 | 6,000 |
1987/12/02 | 740 | 740 | 740 | 740 | 1,000 |
1987/12/01 | 710 | 710 | 710 | 710 | 2,000 |
1987/11/30 | 705 | 705 | 705 | 705 | 11,000 |
1987/11/28 | 730 | 730 | 730 | 730 | 1,000 |
1987/11/27 | 740 | 740 | 730 | 734 | 7,000 |
1987/11/26 | 740 | 740 | 730 | 730 | 8,000 |
1987/11/25 | 720 | 740 | 715 | 740 | 28,000 |
1987/11/24 | 745 | 745 | 715 | 715 | 11,000 |
1987/11/20 | 727 | 727 | 720 | 720 | 29,000 |
1987/11/19 | 750 | 750 | 750 | 750 | 3,000 |
1987/11/18 | 750 | 750 | 750 | 750 | 2,000 |
1987/11/17 | 750 | 750 | 750 | 750 | 1,000 |
1987/11/13 | 750 | 750 | 715 | 715 | 12,000 |
1987/11/12 | 750 | 750 | 740 | 740 | 8,000 |
1987/11/11 | 750 | 750 | 720 | 740 | 12,000 |
1987/11/10 | 770 | 770 | 765 | 765 | 4,000 |
1987/11/09 | 770 | 770 | 767 | 770 | 4,000 |
1987/11/07 | 765 | 765 | 765 | 765 | 1,000 |
1987/11/06 | 745 | 760 | 745 | 760 | 6,000 |
1987/11/05 | 750 | 750 | 750 | 750 | 6,000 |
1987/11/04 | 730 | 731 | 730 | 731 | 4,000 |
1987/11/02 | 730 | 731 | 726 | 728 | 33,000 |
1987/10/31 | 725 | 730 | 725 | 730 | 27,000 |
1987/10/30 | 725 | 725 | 725 | 725 | 23,000 |
1987/10/29 | 740 | 740 | 740 | 740 | 17,000 |
1987/10/28 | 760 | 761 | 740 | 740 | 16,000 |
1987/10/27 | 735 | 740 | 735 | 740 | 5,000 |
1987/10/26 | 760 | 770 | 735 | 735 | 71,000 |
1987/10/24 | 760 | 760 | 760 | 760 | 49,000 |
1987/10/23 | 810 | 820 | 810 | 810 | 46,000 |
1987/10/22 | 830 | 830 | 815 | 820 | 28,000 |
1987/10/21 | 782 | 800 | 775 | 800 | 14,000 |
1987/10/20 | 800 | 800 | 775 | 775 | 32,000 |
1987/10/19 | 855 | 875 | 855 | 875 | 9,000 |
1987/10/16 | 882 | 890 | 880 | 890 | 30,000 |
1987/10/15 | 866 | 881 | 866 | 881 | 40,000 |
1987/10/14 | 868 | 868 | 866 | 868 | 5,000 |
1987/10/13 | 869 | 870 | 861 | 869 | 9,000 |
1987/10/12 | 870 | 870 | 870 | 870 | 13,000 |
1987/10/09 | 860 | 865 | 850 | 850 | 10,000 |
1987/10/08 | 860 | 863 | 857 | 863 | 9,000 |
1987/10/07 | 870 | 870 | 860 | 860 | 20,000 |
1987/10/06 | 840 | 865 | 840 | 865 | 44,000 |
1987/10/05 | 830 | 845 | 830 | 832 | 82,000 |
1987/10/03 | 825 | 831 | 825 | 825 | 32,000 |
1987/10/02 | 820 | 825 | 815 | 821 | 34,000 |
1987/10/01 | 826 | 828 | 810 | 810 | 45,000 |
1987/09/30 | 825 | 830 | 825 | 825 | 12,000 |
1987/09/29 | 830 | 830 | 830 | 830 | 13,000 |
1987/09/28 | 840 | 840 | 831 | 835 | 8,000 |
1987/09/26 | 840 | 841 | 840 | 840 | 19,000 |
1987/09/25 | 835 | 845 | 834 | 840 | 145,000 |
1987/09/24 | 850 | 853 | 845 | 845 | 29,000 |
1987/09/22 | 850 | 855 | 850 | 855 | 5,000 |
1987/09/21 | 855 | 855 | 850 | 850 | 4,000 |
1987/09/18 | 840 | 850 | 840 | 850 | 13,000 |
1987/09/17 | 860 | 860 | 845 | 845 | 9,000 |
1987/09/16 | 860 | 860 | 845 | 845 | 19,000 |
1987/09/14 | 865 | 865 | 850 | 850 | 7,000 |
1987/09/11 | 840 | 850 | 835 | 850 | 9,000 |
1987/09/10 | 840 | 840 | 835 | 835 | 21,000 |
1987/09/09 | 855 | 860 | 850 | 850 | 18,000 |
1987/09/08 | 880 | 880 | 870 | 870 | 17,000 |
1987/09/07 | 890 | 890 | 880 | 880 | 18,000 |
1987/09/05 | 895 | 895 | 890 | 890 | 23,000 |
1987/09/04 | 885 | 895 | 885 | 895 | 19,000 |
1987/09/03 | 890 | 895 | 880 | 885 | 18,000 |
1987/09/02 | 900 | 900 | 895 | 900 | 20,000 |
1987/09/01 | 900 | 900 | 899 | 900 | 21,000 |
1987/08/31 | 885 | 890 | 870 | 870 | 43,000 |
1987/08/29 | 905 | 906 | 895 | 900 | 17,000 |
1987/08/28 | 915 | 920 | 905 | 908 | 51,000 |
1987/08/27 | 914 | 935 | 905 | 915 | 147,000 |
1987/08/26 | 895 | 914 | 890 | 905 | 116,000 |
1987/08/25 | 870 | 880 | 865 | 880 | 56,000 |
1987/08/24 | 872 | 872 | 870 | 872 | 11,000 |
1987/08/22 | 870 | 870 | 865 | 870 | 11,000 |
1987/08/21 | 851 | 860 | 851 | 860 | 9,000 |
1987/08/20 | 860 | 860 | 850 | 850 | 12,000 |
1987/08/19 | 866 | 870 | 860 | 860 | 18,000 |
1987/08/18 | 900 | 900 | 880 | 885 | 84,000 |
1987/08/17 | 841 | 890 | 841 | 884 | 108,000 |
1987/08/14 | 835 | 840 | 833 | 840 | 24,000 |
1987/08/13 | 830 | 835 | 830 | 835 | 55,000 |
1987/08/12 | 831 | 831 | 830 | 830 | 7,000 |
1987/08/11 | 836 | 840 | 831 | 831 | 11,000 |
1987/08/10 | 840 | 840 | 835 | 835 | 33,000 |
1987/08/07 | 835 | 840 | 830 | 836 | 34,000 |
1987/08/06 | 833 | 835 | 833 | 834 | 28,000 |
1987/08/05 | 835 | 835 | 830 | 830 | 70,000 |
1987/08/04 | 820 | 830 | 815 | 830 | 85,000 |
1987/08/03 | 820 | 820 | 810 | 815 | 18,000 |
1987/08/01 | 805 | 815 | 805 | 815 | 16,000 |
1987/07/31 | 800 | 800 | 799 | 800 | 54,000 |
1987/07/30 | 795 | 795 | 793 | 793 | 5,000 |
1987/07/29 | 790 | 790 | 790 | 790 | 8,000 |
1987/07/28 | 782 | 782 | 782 | 782 | 2,000 |
1987/07/27 | 778 | 790 | 777 | 780 | 10,000 |
1987/07/25 | 779 | 779 | 779 | 779 | 1,000 |
1987/07/24 | 770 | 770 | 770 | 770 | 11,000 |
1987/07/23 | 761 | 762 | 751 | 751 | 16,000 |
1987/07/22 | 780 | 781 | 780 | 780 | 8,000 |
1987/07/21 | 790 | 790 | 782 | 790 | 6,000 |
1987/07/20 | 820 | 820 | 795 | 795 | 15,000 |
1987/07/17 | 780 | 810 | 780 | 810 | 70,000 |
1987/07/16 | 770 | 770 | 770 | 770 | 20,000 |
1987/07/15 | 750 | 765 | 746 | 750 | 25,000 |
1987/07/14 | 750 | 750 | 750 | 750 | 18,000 |
1987/07/13 | 750 | 750 | 748 | 750 | 17,000 |
1987/07/10 | 741 | 750 | 741 | 746 | 9,000 |
1987/07/09 | 750 | 750 | 741 | 741 | 10,000 |
1987/07/08 | 750 | 775 | 750 | 750 | 39,000 |
1987/07/07 | 770 | 770 | 746 | 746 | 33,000 |
1987/07/06 | 795 | 805 | 771 | 771 | 12,000 |
1987/07/04 | 781 | 795 | 780 | 795 | 10,000 |
1987/07/03 | 796 | 798 | 785 | 785 | 31,000 |
1987/07/02 | 805 | 805 | 795 | 796 | 14,000 |
1987/07/01 | 803 | 810 | 795 | 805 | 37,000 |
1987/06/30 | 780 | 780 | 780 | 780 | 26,000 |
1987/06/29 | 811 | 819 | 807 | 807 | 16,000 |
1987/06/27 | 805 | 810 | 805 | 810 | 26,000 |
1987/06/26 | 802 | 805 | 802 | 802 | 13,000 |
1987/06/25 | 786 | 800 | 786 | 800 | 4,000 |
1987/06/24 | 787 | 790 | 781 | 782 | 10,000 |
1987/06/23 | 791 | 795 | 784 | 788 | 20,000 |
1987/06/22 | 800 | 810 | 791 | 791 | 36,000 |
1987/06/19 | 810 | 823 | 800 | 810 | 25,000 |
1987/06/18 | 790 | 800 | 790 | 800 | 39,000 |
1987/06/17 | 785 | 800 | 780 | 780 | 49,000 |
1987/06/16 | 781 | 790 | 777 | 780 | 67,000 |
1987/06/15 | 830 | 830 | 771 | 776 | 74,000 |
1987/06/12 | 815 | 834 | 811 | 833 | 135,000 |
1987/06/11 | 770 | 810 | 770 | 800 | 128,000 |
1987/06/10 | 750 | 770 | 750 | 770 | 78,000 |
1987/06/09 | 745 | 748 | 740 | 747 | 149,000 |
1987/06/08 | 710 | 740 | 710 | 740 | 87,000 |
1987/06/06 | 695 | 700 | 688 | 700 | 92,000 |
1987/06/05 | 695 | 695 | 691 | 695 | 39,000 |
1987/06/04 | 690 | 690 | 685 | 690 | 60,000 |
1987/06/03 | 685 | 690 | 680 | 688 | 48,000 |
1987/06/02 | 658 | 685 | 658 | 685 | 49,000 |
1987/06/01 | 652 | 658 | 652 | 658 | 15,000 |
1987/05/30 | 650 | 659 | 650 | 650 | 21,000 |
1987/05/29 | 655 | 655 | 644 | 650 | 21,000 |
1987/05/28 | 662 | 662 | 660 | 660 | 6,000 |
1987/05/27 | 651 | 655 | 650 | 655 | 28,000 |
1987/05/26 | 650 | 650 | 650 | 650 | 2,000 |
1987/05/25 | 650 | 650 | 650 | 650 | 4,000 |
1987/05/23 | 675 | 675 | 675 | 675 | 16,000 |
1987/05/22 | 685 | 689 | 680 | 685 | 21,000 |
1987/05/21 | 680 | 682 | 680 | 682 | 37,000 |
1987/05/20 | 671 | 671 | 665 | 670 | 14,000 |
1987/05/19 | 660 | 665 | 660 | 665 | 25,000 |
1987/05/18 | 650 | 650 | 650 | 650 | 17,000 |
1987/05/15 | 632 | 640 | 632 | 640 | 20,000 |
1987/05/14 | 631 | 631 | 631 | 631 | 1,000 |
1987/05/13 | 635 | 635 | 634 | 634 | 2,000 |
1987/05/12 | 640 | 640 | 630 | 640 | 15,000 |
1987/05/11 | 636 | 638 | 636 | 638 | 9,000 |
1987/05/08 | 620 | 630 | 620 | 630 | 30,000 |
1987/05/07 | 630 | 630 | 616 | 616 | 14,000 |
1987/05/06 | 637 | 637 | 620 | 620 | 4,000 |
1987/05/01 | 615 | 637 | 615 | 637 | 10,000 |
1987/04/30 | 640 | 640 | 640 | 640 | 2,000 |
1987/04/28 | 638 | 640 | 635 | 640 | 9,000 |
1987/04/27 | 640 | 640 | 640 | 640 | 1,000 |
1987/04/25 | 632 | 640 | 625 | 640 | 6,000 |
1987/04/24 | 640 | 640 | 640 | 640 | 1,000 |
1987/04/23 | 650 | 650 | 640 | 640 | 4,000 |
1987/04/22 | 651 | 651 | 638 | 648 | 14,000 |
1987/04/21 | 636 | 650 | 636 | 648 | 26,000 |
1987/04/20 | 610 | 620 | 610 | 620 | 59,000 |
1987/04/17 | 610 | 612 | 606 | 610 | 26,000 |
1987/04/16 | 610 | 612 | 610 | 610 | 12,000 |
1987/04/15 | 612 | 615 | 610 | 612 | 27,000 |
1987/04/14 | 620 | 620 | 612 | 612 | 7,000 |
1987/04/13 | 630 | 630 | 625 | 625 | 26,000 |
1987/04/10 | 625 | 630 | 625 | 630 | 3,000 |
1987/04/09 | 637 | 637 | 630 | 630 | 11,000 |
1987/04/08 | 630 | 640 | 630 | 635 | 7,000 |
1987/04/07 | 645 | 650 | 640 | 650 | 4,000 |
1987/04/06 | 652 | 652 | 650 | 650 | 9,000 |
1987/04/04 | 647 | 655 | 647 | 655 | 2,000 |
1987/04/03 | 643 | 645 | 643 | 645 | 8,000 |
1987/04/02 | 635 | 640 | 635 | 640 | 7,000 |
1987/04/01 | 635 | 635 | 630 | 635 | 6,000 |
1987/03/31 | 620 | 620 | 620 | 620 | 18,000 |
1987/03/30 | 634 | 634 | 601 | 601 | 25,000 |
1987/03/28 | 640 | 640 | 640 | 640 | 20,000 |
1987/03/27 | 664 | 665 | 660 | 665 | 33,000 |
1987/03/26 | 670 | 670 | 664 | 664 | 6,000 |
1987/03/25 | 670 | 670 | 670 | 670 | 1,000 |
1987/03/24 | 670 | 670 | 670 | 670 | 5,000 |
1987/03/23 | 669 | 670 | 666 | 670 | 6,000 |
1987/03/20 | 670 | 670 | 661 | 661 | 7,000 |
1987/03/19 | 670 | 670 | 670 | 670 | 33,000 |
1987/03/18 | 669 | 670 | 661 | 670 | 33,000 |
1987/03/17 | 650 | 661 | 650 | 661 | 9,000 |
1987/03/16 | 670 | 670 | 670 | 670 | 14,000 |
1987/03/13 | 670 | 670 | 668 | 668 | 7,000 |
1987/03/10 | 660 | 670 | 660 | 670 | 8,000 |
1987/03/09 | 670 | 670 | 663 | 663 | 4,000 |
1987/03/06 | 662 | 662 | 658 | 658 | 4,000 |
1987/03/05 | 651 | 653 | 651 | 653 | 11,000 |
1987/03/04 | 650 | 670 | 650 | 650 | 20,000 |
1987/03/03 | 650 | 660 | 646 | 646 | 18,000 |
1987/03/02 | 650 | 650 | 650 | 650 | 1,000 |
1987/02/28 | 650 | 650 | 650 | 650 | 1,000 |
1987/02/27 | 665 | 670 | 665 | 670 | 3,000 |
1987/02/25 | 655 | 680 | 655 | 680 | 15,000 |
1987/02/24 | 646 | 650 | 646 | 650 | 11,000 |
1987/02/23 | 646 | 646 | 646 | 646 | 2,000 |
1987/02/20 | 645 | 645 | 630 | 630 | 4,000 |
1987/02/19 | 639 | 648 | 639 | 648 | 6,000 |
1987/02/18 | 635 | 638 | 601 | 601 | 18,000 |
1987/02/17 | 620 | 635 | 620 | 635 | 29,000 |
1987/02/16 | 645 | 645 | 645 | 645 | 3,000 |
1987/02/13 | 655 | 660 | 645 | 645 | 11,000 |
1987/02/12 | 685 | 685 | 650 | 660 | 8,000 |
1987/02/10 | 689 | 689 | 689 | 689 | 1,000 |
1987/02/09 | 689 | 689 | 689 | 689 | 2,000 |
1987/02/04 | 689 | 689 | 689 | 689 | 3,000 |
1987/02/02 | 690 | 690 | 690 | 690 | 1,000 |
1987/01/29 | 690 | 690 | 690 | 690 | 3,000 |
1987/01/27 | 688 | 690 | 688 | 689 | 4,000 |
1987/01/24 | 686 | 686 | 686 | 686 | 2,000 |
1987/01/23 | 700 | 700 | 700 | 700 | 4,000 |
1987/01/22 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/21 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/20 | 700 | 700 | 700 | 700 | 5,000 |
1987/01/19 | 705 | 705 | 705 | 705 | 1,000 |
1987/01/16 | 705 | 705 | 700 | 700 | 12,000 |
1987/01/14 | 705 | 705 | 705 | 705 | 2,000 |
1987/01/13 | 700 | 701 | 700 | 700 | 6,000 |
1987/01/12 | 705 | 705 | 705 | 705 | 2,000 |
1987/01/09 | 700 | 705 | 700 | 705 | 6,000 |
1987/01/08 | 700 | 700 | 699 | 700 | 17,000 |
1987/01/07 | 705 | 705 | 700 | 700 | 4,000 |
1987/01/06 | 705 | 705 | 700 | 705 | 20,000 |