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 |
|---|---|---|---|---|---|
| 1988/12/28 | 875 | 880 | 875 | 875 | 32,000 |
| 1988/12/27 | 870 | 875 | 867 | 875 | 9,000 |
| 1988/12/26 | 875 | 875 | 875 | 875 | 5,000 |
| 1988/12/24 | 866 | 880 | 866 | 880 | 6,000 |
| 1988/12/23 | 880 | 880 | 880 | 880 | 5,000 |
| 1988/12/22 | 890 | 890 | 890 | 890 | 5,000 |
| 1988/12/21 | 900 | 900 | 890 | 890 | 7,000 |
| 1988/12/20 | 900 | 900 | 890 | 900 | 5,000 |
| 1988/12/19 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/12/16 | 910 | 910 | 890 | 890 | 6,000 |
| 1988/12/15 | 914 | 919 | 914 | 919 | 5,000 |
| 1988/12/14 | 914 | 917 | 909 | 909 | 7,000 |
| 1988/12/13 | 908 | 920 | 908 | 913 | 11,000 |
| 1988/12/12 | 890 | 910 | 890 | 907 | 8,000 |
| 1988/12/09 | 880 | 890 | 880 | 890 | 6,000 |
| 1988/12/08 | 857 | 863 | 857 | 863 | 4,000 |
| 1988/12/07 | 850 | 850 | 850 | 850 | 1,000 |
| 1988/12/06 | 850 | 850 | 850 | 850 | 7,000 |
| 1988/12/05 | 847 | 850 | 845 | 850 | 12,000 |
| 1988/12/03 | 845 | 845 | 841 | 845 | 4,000 |
| 1988/12/02 | 850 | 850 | 840 | 840 | 4,000 |
| 1988/12/01 | 859 | 859 | 859 | 859 | 1,000 |
| 1988/11/30 | 860 | 860 | 859 | 859 | 3,000 |
| 1988/11/28 | 860 | 860 | 860 | 860 | 3,000 |
| 1988/11/26 | 830 | 830 | 830 | 830 | 1,000 |
| 1988/11/25 | 826 | 835 | 826 | 831 | 16,000 |
| 1988/11/24 | 820 | 820 | 820 | 820 | 6,000 |
| 1988/11/22 | 825 | 825 | 820 | 820 | 23,000 |
| 1988/11/21 | 821 | 821 | 821 | 821 | 5,000 |
| 1988/11/18 | 801 | 802 | 801 | 801 | 19,000 |
| 1988/11/17 | 801 | 805 | 800 | 800 | 8,000 |
| 1988/11/16 | 810 | 810 | 805 | 805 | 16,000 |
| 1988/11/15 | 815 | 815 | 810 | 810 | 5,000 |
| 1988/11/14 | 825 | 825 | 815 | 815 | 9,000 |
| 1988/11/11 | 825 | 830 | 825 | 830 | 3,000 |
| 1988/11/10 | 830 | 830 | 830 | 830 | 11,000 |
| 1988/11/09 | 830 | 830 | 825 | 830 | 13,000 |
| 1988/11/08 | 826 | 830 | 826 | 830 | 4,000 |
| 1988/11/07 | 826 | 826 | 826 | 826 | 1,000 |
| 1988/11/04 | 826 | 826 | 826 | 826 | 2,000 |
| 1988/11/02 | 826 | 826 | 826 | 826 | 1,000 |
| 1988/10/28 | 826 | 826 | 826 | 826 | 1,000 |
| 1988/10/27 | 825 | 825 | 825 | 825 | 3,000 |
| 1988/10/26 | 826 | 826 | 826 | 826 | 6,000 |
| 1988/10/25 | 825 | 825 | 825 | 825 | 14,000 |
| 1988/10/24 | 825 | 825 | 825 | 825 | 23,000 |
| 1988/10/20 | 815 | 840 | 815 | 840 | 2,000 |
| 1988/10/18 | 815 | 815 | 790 | 790 | 11,000 |
| 1988/10/17 | 845 | 845 | 825 | 825 | 5,000 |
| 1988/10/13 | 815 | 815 | 815 | 815 | 5,000 |
| 1988/10/12 | 821 | 821 | 816 | 816 | 14,000 |
| 1988/10/11 | 835 | 835 | 825 | 825 | 8,000 |
| 1988/10/07 | 840 | 840 | 840 | 840 | 5,000 |
| 1988/10/06 | 850 | 850 | 850 | 850 | 12,000 |
| 1988/10/05 | 870 | 870 | 850 | 850 | 18,000 |
| 1988/10/04 | 870 | 870 | 870 | 870 | 13,000 |
| 1988/10/03 | 875 | 880 | 870 | 870 | 17,000 |
| 1988/10/01 | 880 | 887 | 880 | 880 | 18,000 |
| 1988/09/30 | 880 | 880 | 880 | 880 | 8,000 |
| 1988/09/29 | 880 | 880 | 880 | 880 | 3,000 |
| 1988/09/28 | 871 | 885 | 871 | 885 | 4,000 |
| 1988/09/26 | 870 | 870 | 870 | 870 | 4,000 |
| 1988/09/24 | 880 | 880 | 870 | 870 | 3,000 |
| 1988/09/21 | 880 | 880 | 875 | 880 | 3,000 |
| 1988/09/20 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/09/19 | 890 | 890 | 890 | 890 | 4,000 |
| 1988/09/16 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/09/13 | 895 | 906 | 895 | 906 | 6,000 |
| 1988/09/12 | 890 | 895 | 890 | 895 | 20,000 |
| 1988/09/09 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/09/08 | 895 | 895 | 890 | 890 | 8,000 |
| 1988/09/07 | 890 | 890 | 880 | 880 | 8,000 |
| 1988/09/06 | 910 | 910 | 900 | 900 | 4,000 |
| 1988/09/05 | 945 | 945 | 920 | 922 | 15,000 |
| 1988/09/03 | 945 | 950 | 945 | 950 | 24,000 |
| 1988/09/02 | 965 | 965 | 959 | 960 | 24,000 |
| 1988/09/01 | 980 | 980 | 979 | 979 | 10,000 |
| 1988/08/31 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/08/26 | 970 | 990 | 970 | 990 | 5,000 |
| 1988/08/25 | 990 | 990 | 980 | 985 | 41,000 |
| 1988/08/23 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/08/22 | 990 | 990 | 990 | 990 | 8,000 |
| 1988/08/19 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1988/08/18 | 990 | 990 | 990 | 990 | 3,000 |
| 1988/08/17 | 1,000 | 1,000 | 995 | 1,000 | 4,000 |
| 1988/08/16 | 990 | 1,000 | 990 | 1,000 | 9,000 |
| 1988/08/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1988/08/06 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1988/08/05 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1988/08/04 | 1,000 | 1,020 | 1,000 | 1,020 | 18,000 |
| 1988/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1988/08/02 | 995 | 995 | 995 | 995 | 1,000 |
| 1988/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/07/30 | 980 | 980 | 976 | 976 | 11,000 |
| 1988/07/29 | 980 | 980 | 976 | 976 | 22,000 |
| 1988/07/28 | 976 | 980 | 976 | 980 | 13,000 |
| 1988/07/27 | 985 | 985 | 981 | 981 | 24,000 |
| 1988/07/26 | 985 | 995 | 985 | 991 | 40,000 |
| 1988/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/07/19 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1988/07/18 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1988/07/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/07/11 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1988/07/08 | 1,110 | 1,110 | 1,100 | 1,100 | 22,000 |
| 1988/07/07 | 1,070 | 1,190 | 1,070 | 1,190 | 31,000 |
| 1988/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 1988/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | 24,000 |
| 1988/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/06/28 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 |
| 1988/06/27 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 |
| 1988/06/25 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1988/06/24 | 1,140 | 1,140 | 1,140 | 1,140 | 62,000 |
| 1988/06/23 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1988/06/22 | 1,130 | 1,140 | 1,130 | 1,140 | 34,000 |
| 1988/06/21 | 1,150 | 1,190 | 1,150 | 1,190 | 32,000 |
| 1988/06/20 | 1,210 | 1,210 | 1,160 | 1,160 | 4,000 |
| 1988/06/17 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 |
| 1988/06/16 | 1,150 | 1,160 | 1,150 | 1,160 | 59,000 |
| 1988/06/15 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1988/06/14 | 1,200 | 1,200 | 1,170 | 1,170 | 48,000 |
| 1988/06/13 | 1,200 | 1,240 | 1,190 | 1,200 | 41,000 |
| 1988/06/10 | 1,180 | 1,180 | 1,170 | 1,180 | 34,000 |
| 1988/06/09 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 |
| 1988/06/08 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 |
| 1988/06/07 | 1,200 | 1,200 | 1,180 | 1,190 | 40,000 |
| 1988/06/06 | 1,200 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1988/06/04 | 1,240 | 1,240 | 1,230 | 1,230 | 14,000 |
| 1988/06/03 | 1,180 | 1,240 | 1,180 | 1,230 | 83,000 |
| 1988/06/02 | 1,170 | 1,180 | 1,170 | 1,170 | 39,000 |
| 1988/06/01 | 1,190 | 1,190 | 1,130 | 1,150 | 42,000 |
| 1988/05/31 | 1,240 | 1,240 | 1,190 | 1,200 | 149,000 |
| 1988/05/30 | 1,250 | 1,250 | 1,230 | 1,250 | 56,000 |
| 1988/05/28 | 1,250 | 1,320 | 1,250 | 1,270 | 322,000 |
| 1988/05/27 | 1,190 | 1,250 | 1,180 | 1,250 | 245,000 |
| 1988/05/26 | 1,110 | 1,190 | 1,100 | 1,180 | 238,000 |
| 1988/05/25 | 1,110 | 1,130 | 1,100 | 1,110 | 74,000 |
| 1988/05/24 | 1,090 | 1,160 | 1,060 | 1,120 | 172,000 |
| 1988/05/23 | 1,080 | 1,080 | 1,060 | 1,080 | 21,000 |
| 1988/05/20 | 1,080 | 1,090 | 1,070 | 1,070 | 37,000 |
| 1988/05/19 | 1,050 | 1,100 | 1,050 | 1,100 | 127,000 |
| 1988/05/18 | 1,040 | 1,050 | 1,040 | 1,040 | 10,000 |
| 1988/05/17 | 1,060 | 1,070 | 1,040 | 1,050 | 52,000 |
| 1988/05/16 | 1,000 | 1,060 | 1,000 | 1,060 | 51,000 |
| 1988/05/13 | 1,010 | 1,020 | 1,010 | 1,010 | 43,000 |
| 1988/05/12 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1988/05/11 | 1,010 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1988/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 |
| 1988/05/09 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1988/05/07 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1988/05/06 | 1,010 | 1,030 | 1,010 | 1,030 | 23,000 |
| 1988/05/02 | 1,010 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1988/04/30 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1988/04/28 | 1,030 | 1,030 | 1,000 | 1,010 | 28,000 |
| 1988/04/27 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1988/04/26 | 1,040 | 1,050 | 1,030 | 1,030 | 19,000 |
| 1988/04/25 | 1,070 | 1,070 | 1,040 | 1,040 | 23,000 |
| 1988/04/23 | 1,020 | 1,060 | 1,020 | 1,050 | 62,000 |
| 1988/04/22 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 |
| 1988/04/21 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1988/04/20 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1988/04/19 | 990 | 990 | 985 | 990 | 40,000 |
| 1988/04/18 | 985 | 1,000 | 984 | 985 | 27,000 |
| 1988/04/15 | 1,000 | 1,000 | 985 | 985 | 32,000 |
| 1988/04/14 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
| 1988/04/13 | 1,030 | 1,030 | 1,030 | 1,030 | 32,000 |
| 1988/04/12 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1988/04/11 | 1,060 | 1,060 | 1,030 | 1,030 | 27,000 |
| 1988/04/08 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1988/04/07 | 1,080 | 1,080 | 1,060 | 1,060 | 62,000 |
| 1988/04/06 | 1,060 | 1,100 | 1,060 | 1,080 | 135,000 |
| 1988/04/05 | 1,070 | 1,090 | 1,050 | 1,070 | 31,000 |
| 1988/04/04 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 |
| 1988/04/02 | 1,070 | 1,090 | 1,070 | 1,070 | 41,000 |
| 1988/04/01 | 1,040 | 1,080 | 1,010 | 1,050 | 152,000 |
| 1988/03/31 | 1,030 | 1,050 | 1,000 | 1,050 | 90,000 |
| 1988/03/30 | 1,030 | 1,050 | 1,030 | 1,030 | 29,000 |
| 1988/03/29 | 990 | 1,080 | 985 | 1,030 | 240,000 |
| 1988/03/28 | 995 | 999 | 972 | 990 | 47,000 |
| 1988/03/26 | 990 | 990 | 990 | 990 | 23,000 |
| 1988/03/25 | 990 | 1,000 | 976 | 1,000 | 55,000 |
| 1988/03/24 | 1,010 | 1,020 | 990 | 1,000 | 195,000 |
| 1988/03/23 | 1,000 | 1,010 | 1,000 | 1,010 | 57,000 |
| 1988/03/22 | 1,000 | 1,000 | 991 | 1,000 | 32,000 |
| 1988/03/18 | 1,030 | 1,030 | 1,000 | 1,000 | 133,000 |
| 1988/03/17 | 989 | 1,060 | 985 | 1,030 | 354,000 |
| 1988/03/16 | 980 | 985 | 980 | 985 | 26,000 |
| 1988/03/15 | 990 | 990 | 980 | 980 | 31,000 |
| 1988/03/14 | 980 | 990 | 980 | 990 | 38,000 |
| 1988/03/11 | 991 | 991 | 980 | 980 | 128,000 |
| 1988/03/10 | 964 | 1,000 | 961 | 991 | 231,000 |
| 1988/03/09 | 959 | 965 | 950 | 965 | 77,000 |
| 1988/03/08 | 956 | 968 | 952 | 952 | 330,000 |
| 1988/03/07 | 936 | 960 | 936 | 955 | 181,000 |
| 1988/03/05 | 925 | 939 | 924 | 939 | 63,000 |
| 1988/03/04 | 920 | 924 | 920 | 924 | 31,000 |
| 1988/03/03 | 905 | 920 | 905 | 920 | 18,000 |
| 1988/03/02 | 918 | 919 | 905 | 905 | 31,000 |
| 1988/03/01 | 920 | 935 | 918 | 918 | 27,000 |
| 1988/02/29 | 907 | 910 | 906 | 910 | 18,000 |
| 1988/02/27 | 911 | 915 | 906 | 906 | 18,000 |
| 1988/02/26 | 920 | 920 | 911 | 911 | 36,000 |
| 1988/02/25 | 912 | 921 | 912 | 920 | 22,000 |
| 1988/02/24 | 921 | 921 | 916 | 916 | 28,000 |
| 1988/02/23 | 944 | 944 | 921 | 921 | 54,000 |
| 1988/02/22 | 958 | 959 | 942 | 943 | 55,000 |
| 1988/02/19 | 946 | 959 | 940 | 959 | 118,000 |
| 1988/02/18 | 930 | 944 | 930 | 938 | 101,000 |
| 1988/02/17 | 913 | 920 | 913 | 917 | 47,000 |
| 1988/02/16 | 901 | 915 | 901 | 905 | 38,000 |
| 1988/02/15 | 906 | 915 | 901 | 902 | 86,000 |
| 1988/02/12 | 916 | 920 | 906 | 906 | 45,000 |
| 1988/02/10 | 940 | 940 | 911 | 920 | 68,000 |
| 1988/02/09 | 960 | 960 | 926 | 936 | 92,000 |
| 1988/02/08 | 969 | 970 | 950 | 966 | 207,000 |
| 1988/02/06 | 924 | 970 | 920 | 970 | 405,000 |
| 1988/02/05 | 915 | 925 | 910 | 919 | 213,000 |
| 1988/02/04 | 920 | 920 | 905 | 915 | 112,000 |
| 1988/02/03 | 885 | 930 | 881 | 920 | 294,000 |
| 1988/02/02 | 870 | 880 | 870 | 880 | 63,000 |
| 1988/02/01 | 854 | 865 | 851 | 860 | 112,000 |
| 1988/01/30 | 851 | 851 | 850 | 850 | 15,000 |
| 1988/01/29 | 860 | 860 | 850 | 850 | 8,000 |
| 1988/01/28 | 850 | 860 | 840 | 860 | 49,000 |
| 1988/01/27 | 860 | 860 | 850 | 859 | 18,000 |
| 1988/01/26 | 865 | 869 | 850 | 860 | 17,000 |
| 1988/01/25 | 840 | 870 | 840 | 865 | 26,000 |
| 1988/01/23 | 810 | 840 | 810 | 840 | 30,000 |
| 1988/01/22 | 810 | 810 | 806 | 810 | 27,000 |
| 1988/01/21 | 806 | 810 | 806 | 810 | 5,000 |
| 1988/01/20 | 803 | 810 | 803 | 803 | 12,000 |
| 1988/01/19 | 805 | 810 | 802 | 802 | 75,000 |
| 1988/01/18 | 800 | 800 | 795 | 800 | 38,000 |
| 1988/01/14 | 798 | 800 | 798 | 800 | 23,000 |
| 1988/01/13 | 800 | 800 | 799 | 800 | 21,000 |
| 1988/01/12 | 805 | 805 | 800 | 804 | 45,000 |
| 1988/01/11 | 804 | 804 | 798 | 798 | 14,000 |
| 1988/01/08 | 805 | 820 | 801 | 805 | 145,000 |
| 1988/01/07 | 810 | 810 | 800 | 802 | 3,000 |
| 1988/01/06 | 800 | 810 | 800 | 810 | 9,000 |
| 1988/01/05 | 800 | 800 | 800 | 800 | 15,000 |
| 1988/01/04 | 785 | 785 | 781 | 781 | 6,000 |