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
1989/12/29 1,170 1,180 1,170 1,180 5,000
1989/12/28 1,150 1,180 1,140 1,180 9,000
1989/12/27 1,150 1,150 1,140 1,140 12,000
1989/12/26 1,160 1,160 1,130 1,150 8,000
1989/12/25 1,180 1,180 1,180 1,180 3,000
1989/12/22 1,160 1,160 1,150 1,150 9,000
1989/12/21 1,180 1,180 1,160 1,160 9,000
1989/12/20 1,160 1,170 1,160 1,170 12,000
1989/12/19 1,160 1,170 1,160 1,170 13,000
1989/12/18 1,180 1,190 1,170 1,170 12,000
1989/12/15 1,190 1,190 1,160 1,160 7,000
1989/12/14 1,190 1,190 1,180 1,180 15,000
1989/12/13 1,180 1,180 1,180 1,180 3,000
1989/12/12 1,180 1,190 1,180 1,190 9,000
1989/12/11 1,160 1,190 1,160 1,180 227,000
1989/12/08 1,160 1,160 1,150 1,160 20,000
1989/12/07 1,160 1,160 1,160 1,160 6,000
1989/12/06 1,140 1,160 1,130 1,160 12,000
1989/12/05 1,130 1,130 1,130 1,130 8,000
1989/12/04 1,140 1,140 1,130 1,130 21,000
1989/12/01 1,140 1,150 1,140 1,140 7,000
1989/11/30 1,150 1,150 1,150 1,150 6,000
1989/11/29 1,160 1,160 1,140 1,140 9,000
1989/11/28 1,170 1,170 1,140 1,140 17,000
1989/11/27 1,160 1,190 1,160 1,190 35,000
1989/11/24 1,150 1,160 1,150 1,160 5,000
1989/11/22 1,160 1,160 1,150 1,150 5,000
1989/11/21 1,150 1,200 1,150 1,150 6,000
1989/11/20 1,160 1,160 1,150 1,150 32,000
1989/11/17 1,180 1,180 1,160 1,160 8,000
1989/11/16 1,190 1,190 1,180 1,180 12,000
1989/11/15 1,190 1,200 1,180 1,200 10,000
1989/11/14 1,190 1,210 1,190 1,190 80,000
1989/11/13 1,170 1,200 1,170 1,170 66,000
1989/11/10 1,180 1,180 1,170 1,180 20,000
1989/11/09 1,180 1,180 1,180 1,180 19,000
1989/11/08 1,190 1,190 1,170 1,180 24,000
1989/11/06 1,200 1,200 1,190 1,190 37,000
1989/11/02 1,190 1,200 1,190 1,190 17,000
1989/11/01 1,190 1,200 1,190 1,200 26,000
1989/10/31 1,140 1,190 1,140 1,190 17,000
1989/10/30 1,130 1,150 1,130 1,140 12,000
1989/10/27 1,170 1,170 1,120 1,120 33,000
1989/10/26 1,200 1,210 1,190 1,190 18,000
1989/10/25 1,200 1,220 1,200 1,200 11,000
1989/10/24 1,230 1,230 1,190 1,190 38,000
1989/10/23 1,200 1,230 1,200 1,230 24,000
1989/10/20 1,220 1,220 1,200 1,200 29,000
1989/10/19 1,200 1,220 1,190 1,200 20,000
1989/10/18 1,190 1,230 1,190 1,200 22,000
1989/10/17 1,240 1,240 1,180 1,190 91,000
1989/10/16 1,260 1,260 1,180 1,200 52,000
1989/10/13 1,280 1,300 1,230 1,280 34,000
1989/10/12 1,310 1,320 1,300 1,300 89,000
1989/10/11 1,350 1,350 1,290 1,300 127,000
1989/10/09 1,360 1,370 1,320 1,330 199,000
1989/10/06 1,340 1,350 1,290 1,300 289,000
1989/10/05 1,280 1,350 1,270 1,340 291,000
1989/10/04 1,200 1,280 1,200 1,270 149,000
1989/10/03 1,180 1,230 1,180 1,200 51,000
1989/10/02 1,200 1,220 1,180 1,220 62,000
1989/09/29 1,230 1,250 1,220 1,230 116,000
1989/09/28 1,220 1,250 1,210 1,230 249,000
1989/09/27 1,170 1,210 1,150 1,210 310,000
1989/09/26 1,120 1,160 1,120 1,160 201,000
1989/09/25 1,130 1,150 1,120 1,130 59,000
1989/09/22 1,090 1,150 1,080 1,120 93,000
1989/09/21 1,090 1,090 1,070 1,080 10,000
1989/09/20 1,090 1,090 1,070 1,090 17,000
1989/09/19 1,080 1,090 1,080 1,090 17,000
1989/09/18 1,080 1,080 1,080 1,080 6,000
1989/09/14 1,070 1,070 1,070 1,070 13,000
1989/09/13 1,070 1,080 1,070 1,070 10,000
1989/09/12 1,090 1,090 1,070 1,070 28,000
1989/09/11 1,100 1,100 1,090 1,090 34,000
1989/09/08 1,120 1,120 1,110 1,110 14,000
1989/09/07 1,100 1,100 1,090 1,100 10,000
1989/09/06 1,130 1,130 1,100 1,100 44,000
1989/09/05 1,140 1,140 1,110 1,130 38,000
1989/09/04 1,150 1,150 1,110 1,140 85,000
1989/09/01 1,140 1,180 1,130 1,150 178,000
1989/08/31 1,080 1,130 1,080 1,130 141,000
1989/08/30 1,090 1,090 1,080 1,080 38,000
1989/08/29 1,100 1,100 1,070 1,070 69,000
1989/08/28 1,100 1,110 1,100 1,100 38,000
1989/08/25 1,100 1,110 1,080 1,080 102,000
1989/08/24 1,130 1,130 1,080 1,110 188,000
1989/08/23 1,120 1,150 1,110 1,130 521,000
1989/08/22 1,070 1,120 1,050 1,100 625,000
1989/08/21 1,040 1,070 1,030 1,070 336,000
1989/08/18 960 1,010 960 1,010 169,000
1989/08/17 958 960 958 960 36,000
1989/08/16 959 959 957 958 17,000
1989/08/15 959 960 956 958 30,000
1989/08/14 953 960 953 958 46,000
1989/08/11 964 964 960 960 24,000
1989/08/10 949 964 949 964 34,000
1989/08/09 948 949 948 949 41,000
1989/08/08 935 949 935 949 56,000
1989/08/07 938 938 935 938 30,000
1989/08/04 931 938 931 935 6,000
1989/08/03 938 939 938 939 39,000
1989/08/02 939 939 930 939 53,000
1989/08/01 930 944 930 944 15,000
1989/07/31 931 935 925 925 25,000
1989/07/28 930 931 920 920 30,000
1989/07/27 925 925 925 925 26,000
1989/07/26 930 930 920 925 22,000
1989/07/25 930 930 930 930 9,000
1989/07/24 930 930 930 930 2,000
1989/07/21 924 930 924 930 5,000
1989/07/19 930 934 921 934 10,000
1989/07/18 926 930 921 930 8,000
1989/07/17 930 930 930 930 46,000
1989/07/14 948 948 932 932 11,000
1989/07/13 948 950 945 950 27,000
1989/07/12 954 954 949 950 29,000
1989/07/11 952 956 940 956 52,000
1989/07/10 925 954 925 952 87,000
1989/07/07 909 920 909 919 34,000
1989/07/06 909 910 909 910 22,000
1989/07/05 910 911 910 910 41,000
1989/07/04 910 910 910 910 9,000
1989/07/03 903 909 900 909 15,000
1989/06/30 907 907 902 905 12,000
1989/06/29 896 903 896 903 4,000
1989/06/28 910 910 896 896 6,000
1989/06/27 911 911 900 900 10,000
1989/06/26 912 912 912 912 4,000
1989/06/23 906 912 906 912 4,000
1989/06/22 901 920 901 906 6,000
1989/06/21 901 905 900 901 15,000
1989/06/20 905 905 904 905 19,000
1989/06/19 905 905 904 905 8,000
1989/06/16 910 910 910 910 3,000
1989/06/15 912 912 911 911 5,000
1989/06/14 911 911 911 911 15,000
1989/06/12 918 918 911 911 8,000
1989/06/08 915 918 915 918 6,000
1989/06/07 910 910 910 910 13,000
1989/06/06 915 915 910 910 5,000
1989/06/05 924 924 918 918 24,000
1989/06/02 920 926 918 918 31,000
1989/06/01 925 930 924 928 39,000
1989/05/31 920 925 920 924 23,000
1989/05/30 920 920 920 920 24,000
1989/05/29 924 924 918 918 13,000
1989/05/26 922 922 918 918 17,000
1989/05/25 922 922 922 922 6,000
1989/05/24 924 924 920 921 3,000
1989/05/23 929 930 918 918 15,000
1989/05/22 929 930 927 930 9,000
1989/05/19 929 929 920 929 8,000
1989/05/18 912 920 912 918 16,000
1989/05/17 930 930 911 911 19,000
1989/05/16 930 930 930 930 1,000
1989/05/15 932 934 930 930 17,000
1989/05/12 934 939 932 932 17,000
1989/05/11 930 934 930 934 24,000
1989/05/10 931 933 930 930 8,000
1989/05/09 950 950 930 930 64,000
1989/05/08 944 955 940 954 58,000
1989/05/02 919 934 917 934 49,000
1989/05/01 914 919 910 917 17,000
1989/04/28 909 914 909 910 26,000
1989/04/27 900 914 900 905 29,000
1989/04/26 897 904 895 900 48,000
1989/04/25 880 900 877 900 29,000
1989/04/24 880 880 878 880 20,000
1989/04/21 880 880 870 871 24,000
1989/04/20 880 885 880 885 91,000
1989/04/19 865 890 860 885 209,000
1989/04/18 865 865 861 865 25,000
1989/04/17 865 865 860 865 27,000
1989/04/14 861 865 860 865 21,000
1989/04/13 864 865 864 865 17,000
1989/04/12 860 865 860 865 9,000
1989/04/11 865 865 861 861 12,000
1989/04/10 870 870 866 868 15,000
1989/04/07 867 870 867 868 23,000
1989/04/06 870 870 867 870 12,000
1989/04/05 870 870 870 870 25,000
1989/04/04 870 871 870 870 22,000
1989/04/03 868 870 868 870 2,000
1989/03/31 865 867 865 867 13,000
1989/03/30 875 875 861 865 33,000
1989/03/29 880 880 870 870 2,000
1989/03/28 875 875 870 870 7,000
1989/03/27 870 870 868 868 3,000
1989/03/24 870 880 868 880 13,000
1989/03/23 870 870 865 865 4,000
1989/03/22 867 880 866 866 19,000
1989/03/20 889 889 870 870 13,000
1989/03/17 865 870 850 850 17,000
1989/03/16 880 880 880 880 4,000
1989/03/15 824 835 824 830 13,000
1989/03/14 824 825 821 822 31,000
1989/03/13 820 824 820 824 34,000
1989/03/10 821 825 820 820 42,000
1989/03/09 825 826 821 821 37,000
1989/03/08 835 835 825 825 97,000
1989/03/07 841 845 840 842 25,000
1989/03/06 846 850 846 848 25,000
1989/03/03 849 850 849 849 12,000
1989/03/02 850 853 846 850 38,000
1989/03/01 856 856 851 851 24,000
1989/02/28 866 866 860 860 33,000
1989/02/27 885 885 866 866 13,000
1989/02/23 890 890 890 890 7,000
1989/02/22 900 900 900 900 6,000
1989/02/21 900 900 900 900 3,000
1989/02/20 901 901 900 901 10,000
1989/02/17 900 900 900 900 4,000
1989/02/16 920 920 920 920 1,000
1989/02/15 927 927 915 915 6,000
1989/02/14 910 929 910 929 6,000
1989/02/13 910 910 904 904 6,000
1989/02/10 930 930 920 920 3,000
1989/02/09 935 938 935 938 2,000
1989/02/08 935 935 935 935 12,000
1989/02/07 930 935 930 930 4,000
1989/02/06 979 979 950 950 20,000
1989/02/03 955 980 950 980 48,000
1989/02/02 950 950 948 948 11,000
1989/02/01 940 950 940 950 7,000
1989/01/31 940 940 940 940 15,000
1989/01/30 915 945 915 940 25,000
1989/01/28 910 915 906 915 14,000
1989/01/27 903 915 903 909 13,000
1989/01/26 904 904 890 890 9,000
1989/01/25 890 915 890 912 20,000
1989/01/24 885 887 880 887 42,000
1989/01/23 885 885 884 885 13,000
1989/01/20 880 885 880 885 7,000
1989/01/19 885 885 880 880 14,000
1989/01/18 880 886 880 886 14,000
1989/01/17 886 886 876 876 33,000
1989/01/13 885 885 885 885 15,000
1989/01/12 885 885 881 885 10,000
1989/01/11 886 890 886 886 31,000
1989/01/10 882 885 882 885 6,000
1989/01/06 875 875 875 875 3,000
1989/01/05 880 880 875 875 6,000
1989/01/04 875 875 875 875 3,000

このページの先頭へ