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 |
|---|---|---|---|---|---|
| 1990/12/28 | 730 | 730 | 730 | 730 | 9,000 |
| 1990/12/27 | 730 | 750 | 730 | 750 | 10,000 |
| 1990/12/26 | 771 | 771 | 749 | 750 | 6,000 |
| 1990/12/25 | 800 | 800 | 790 | 790 | 7,000 |
| 1990/12/21 | 820 | 820 | 810 | 815 | 17,000 |
| 1990/12/20 | 840 | 840 | 810 | 825 | 104,000 |
| 1990/12/19 | 835 | 835 | 831 | 831 | 7,000 |
| 1990/12/18 | 835 | 840 | 830 | 840 | 19,000 |
| 1990/12/17 | 830 | 835 | 830 | 835 | 8,000 |
| 1990/12/14 | 830 | 840 | 825 | 840 | 6,000 |
| 1990/12/13 | 845 | 845 | 830 | 830 | 2,000 |
| 1990/12/12 | 845 | 850 | 845 | 850 | 4,000 |
| 1990/12/11 | 845 | 850 | 845 | 845 | 10,000 |
| 1990/12/10 | 850 | 850 | 850 | 850 | 14,000 |
| 1990/12/07 | 830 | 830 | 825 | 825 | 5,000 |
| 1990/12/06 | 803 | 810 | 803 | 810 | 153,000 |
| 1990/12/05 | 800 | 800 | 800 | 800 | 2,000 |
| 1990/12/04 | 815 | 815 | 810 | 810 | 5,000 |
| 1990/12/03 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/11/30 | 800 | 810 | 800 | 805 | 18,000 |
| 1990/11/29 | 820 | 820 | 820 | 820 | 11,000 |
| 1990/11/28 | 845 | 845 | 840 | 845 | 3,000 |
| 1990/11/27 | 845 | 845 | 845 | 845 | 3,000 |
| 1990/11/26 | 846 | 853 | 845 | 845 | 12,000 |
| 1990/11/22 | 850 | 855 | 850 | 855 | 19,000 |
| 1990/11/20 | 906 | 906 | 900 | 900 | 20,000 |
| 1990/11/19 | 906 | 906 | 901 | 901 | 4,000 |
| 1990/11/16 | 925 | 925 | 900 | 900 | 6,000 |
| 1990/11/15 | 930 | 930 | 920 | 920 | 4,000 |
| 1990/11/14 | 910 | 920 | 905 | 920 | 15,000 |
| 1990/11/13 | 910 | 910 | 900 | 900 | 21,000 |
| 1990/11/09 | 900 | 900 | 895 | 895 | 7,000 |
| 1990/11/08 | 923 | 923 | 900 | 900 | 7,000 |
| 1990/11/07 | 920 | 925 | 920 | 923 | 10,000 |
| 1990/11/06 | 970 | 970 | 937 | 937 | 15,000 |
| 1990/11/05 | 935 | 951 | 935 | 951 | 14,000 |
| 1990/11/02 | 970 | 970 | 940 | 940 | 31,000 |
| 1990/11/01 | 1,050 | 1,050 | 970 | 973 | 13,000 |
| 1990/10/31 | 1,040 | 1,050 | 1,030 | 1,050 | 31,000 |
| 1990/10/30 | 1,000 | 1,050 | 1,000 | 1,050 | 33,000 |
| 1990/10/29 | 982 | 1,000 | 982 | 1,000 | 11,000 |
| 1990/10/26 | 990 | 990 | 980 | 990 | 24,000 |
| 1990/10/25 | 950 | 980 | 950 | 980 | 26,000 |
| 1990/10/23 | 940 | 960 | 940 | 940 | 14,000 |
| 1990/10/22 | 930 | 940 | 920 | 940 | 20,000 |
| 1990/10/19 | 900 | 920 | 899 | 915 | 18,000 |
| 1990/10/18 | 880 | 880 | 870 | 874 | 24,000 |
| 1990/10/17 | 878 | 878 | 868 | 868 | 26,000 |
| 1990/10/16 | 884 | 890 | 875 | 875 | 22,000 |
| 1990/10/15 | 880 | 890 | 880 | 886 | 7,000 |
| 1990/10/12 | 884 | 884 | 870 | 880 | 4,000 |
| 1990/10/11 | 898 | 898 | 898 | 898 | 3,000 |
| 1990/10/09 | 900 | 933 | 900 | 905 | 20,000 |
| 1990/10/08 | 900 | 925 | 900 | 910 | 34,000 |
| 1990/10/05 | 870 | 890 | 870 | 890 | 8,000 |
| 1990/10/04 | 890 | 890 | 875 | 875 | 5,000 |
| 1990/10/03 | 853 | 900 | 853 | 890 | 12,000 |
| 1990/10/02 | 820 | 850 | 820 | 850 | 6,000 |
| 1990/10/01 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/09/28 | 875 | 875 | 850 | 850 | 24,000 |
| 1990/09/27 | 890 | 890 | 880 | 881 | 14,000 |
| 1990/09/26 | 915 | 915 | 898 | 900 | 10,000 |
| 1990/09/25 | 895 | 905 | 895 | 905 | 10,000 |
| 1990/09/21 | 900 | 900 | 900 | 900 | 13,000 |
| 1990/09/20 | 941 | 945 | 939 | 939 | 19,000 |
| 1990/09/19 | 950 | 950 | 950 | 950 | 5,000 |
| 1990/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1990/09/14 | 1,030 | 1,030 | 1,000 | 1,000 | 33,000 |
| 1990/09/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1990/09/12 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1990/09/11 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
| 1990/09/07 | 980 | 1,010 | 980 | 1,000 | 14,000 |
| 1990/09/06 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1990/09/05 | 1,070 | 1,070 | 1,000 | 1,000 | 3,000 |
| 1990/09/04 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1990/09/03 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1990/08/31 | 1,050 | 1,130 | 1,050 | 1,130 | 13,000 |
| 1990/08/30 | 1,020 | 1,030 | 1,020 | 1,030 | 20,000 |
| 1990/08/29 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 |
| 1990/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/08/27 | 931 | 955 | 931 | 955 | 10,000 |
| 1990/08/24 | 890 | 925 | 890 | 925 | 31,000 |
| 1990/08/23 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 |
| 1990/08/22 | 1,090 | 1,090 | 1,060 | 1,070 | 24,000 |
| 1990/08/21 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 |
| 1990/08/17 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1990/08/16 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 |
| 1990/08/15 | 1,200 | 1,200 | 1,100 | 1,160 | 17,000 |
| 1990/08/14 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 |
| 1990/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1990/08/10 | 1,200 | 1,200 | 1,170 | 1,170 | 15,000 |
| 1990/08/09 | 1,190 | 1,220 | 1,190 | 1,200 | 11,000 |
| 1990/08/08 | 1,200 | 1,220 | 1,170 | 1,190 | 21,000 |
| 1990/08/07 | 1,120 | 1,190 | 1,120 | 1,140 | 20,000 |
| 1990/08/06 | 1,300 | 1,300 | 1,240 | 1,240 | 17,000 |
| 1990/08/03 | 1,300 | 1,320 | 1,300 | 1,310 | 59,000 |
| 1990/08/02 | 1,370 | 1,370 | 1,320 | 1,340 | 55,000 |
| 1990/08/01 | 1,350 | 1,400 | 1,340 | 1,370 | 64,000 |
| 1990/07/31 | 1,330 | 1,330 | 1,320 | 1,330 | 11,000 |
| 1990/07/30 | 1,350 | 1,350 | 1,330 | 1,330 | 16,000 |
| 1990/07/27 | 1,350 | 1,370 | 1,320 | 1,330 | 66,000 |
| 1990/07/26 | 1,320 | 1,320 | 1,300 | 1,300 | 19,000 |
| 1990/07/25 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 |
| 1990/07/24 | 1,320 | 1,340 | 1,280 | 1,330 | 28,000 |
| 1990/07/23 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 |
| 1990/07/20 | 1,400 | 1,400 | 1,360 | 1,380 | 56,000 |
| 1990/07/19 | 1,420 | 1,440 | 1,390 | 1,400 | 93,000 |
| 1990/07/18 | 1,400 | 1,450 | 1,400 | 1,430 | 405,000 |
| 1990/07/17 | 1,410 | 1,420 | 1,390 | 1,390 | 239,000 |
| 1990/07/16 | 1,350 | 1,430 | 1,350 | 1,400 | 356,000 |
| 1990/07/13 | 1,330 | 1,360 | 1,330 | 1,350 | 115,000 |
| 1990/07/12 | 1,320 | 1,330 | 1,310 | 1,330 | 42,000 |
| 1990/07/11 | 1,340 | 1,340 | 1,320 | 1,340 | 78,000 |
| 1990/07/10 | 1,340 | 1,350 | 1,320 | 1,340 | 354,000 |
| 1990/07/09 | 1,340 | 1,360 | 1,320 | 1,330 | 330,000 |
| 1990/07/06 | 1,280 | 1,310 | 1,270 | 1,310 | 148,000 |
| 1990/07/05 | 1,280 | 1,290 | 1,250 | 1,250 | 84,000 |
| 1990/07/04 | 1,290 | 1,290 | 1,270 | 1,280 | 52,000 |
| 1990/07/03 | 1,300 | 1,300 | 1,270 | 1,280 | 30,000 |
| 1990/07/02 | 1,270 | 1,290 | 1,240 | 1,290 | 35,000 |
| 1990/06/29 | 1,220 | 1,250 | 1,200 | 1,240 | 112,000 |
| 1990/06/28 | 1,240 | 1,240 | 1,220 | 1,220 | 36,000 |
| 1990/06/27 | 1,260 | 1,260 | 1,260 | 1,260 | 19,000 |
| 1990/06/26 | 1,220 | 1,220 | 1,180 | 1,180 | 30,000 |
| 1990/06/25 | 1,220 | 1,270 | 1,220 | 1,220 | 68,000 |
| 1990/06/22 | 1,270 | 1,280 | 1,260 | 1,270 | 108,000 |
| 1990/06/21 | 1,320 | 1,330 | 1,280 | 1,300 | 169,000 |
| 1990/06/20 | 1,280 | 1,320 | 1,270 | 1,310 | 176,000 |
| 1990/06/19 | 1,300 | 1,300 | 1,270 | 1,270 | 200,000 |
| 1990/06/18 | 1,300 | 1,340 | 1,290 | 1,300 | 402,000 |
| 1990/06/15 | 1,180 | 1,310 | 1,180 | 1,290 | 423,000 |
| 1990/06/14 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 |
| 1990/06/13 | 1,180 | 1,190 | 1,180 | 1,190 | 18,000 |
| 1990/06/12 | 1,180 | 1,190 | 1,160 | 1,170 | 39,000 |
| 1990/06/11 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1990/06/08 | 1,200 | 1,210 | 1,190 | 1,200 | 11,000 |
| 1990/06/07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1990/06/06 | 1,210 | 1,210 | 1,200 | 1,210 | 39,000 |
| 1990/06/05 | 1,210 | 1,210 | 1,190 | 1,190 | 67,000 |
| 1990/06/04 | 1,220 | 1,220 | 1,190 | 1,190 | 26,000 |
| 1990/06/01 | 1,170 | 1,230 | 1,170 | 1,210 | 142,000 |
| 1990/05/31 | 1,150 | 1,170 | 1,150 | 1,170 | 30,000 |
| 1990/05/30 | 1,170 | 1,170 | 1,150 | 1,150 | 48,000 |
| 1990/05/29 | 1,160 | 1,160 | 1,150 | 1,160 | 52,000 |
| 1990/05/28 | 1,150 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1990/05/25 | 1,150 | 1,160 | 1,140 | 1,160 | 54,000 |
| 1990/05/24 | 1,130 | 1,150 | 1,130 | 1,130 | 91,000 |
| 1990/05/23 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 |
| 1990/05/22 | 1,120 | 1,120 | 1,110 | 1,120 | 26,000 |
| 1990/05/21 | 1,120 | 1,160 | 1,120 | 1,130 | 22,000 |
| 1990/05/18 | 1,110 | 1,120 | 1,100 | 1,120 | 63,000 |
| 1990/05/17 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1990/05/16 | 1,070 | 1,100 | 1,070 | 1,090 | 46,000 |
| 1990/05/15 | 1,070 | 1,080 | 1,060 | 1,060 | 24,000 |
| 1990/05/14 | 1,050 | 1,090 | 1,050 | 1,080 | 35,000 |
| 1990/05/11 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1990/05/10 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1990/05/09 | 993 | 1,040 | 993 | 1,020 | 112,000 |
| 1990/05/08 | 990 | 999 | 990 | 993 | 13,000 |
| 1990/05/07 | 980 | 980 | 980 | 980 | 10,000 |
| 1990/05/02 | 989 | 989 | 969 | 975 | 8,000 |
| 1990/05/01 | 965 | 965 | 964 | 964 | 2,000 |
| 1990/04/27 | 955 | 955 | 955 | 955 | 1,000 |
| 1990/04/26 | 955 | 955 | 955 | 955 | 7,000 |
| 1990/04/25 | 955 | 955 | 955 | 955 | 14,000 |
| 1990/04/24 | 955 | 955 | 951 | 955 | 3,000 |
| 1990/04/23 | 955 | 955 | 955 | 955 | 11,000 |
| 1990/04/20 | 956 | 960 | 953 | 953 | 21,000 |
| 1990/04/19 | 965 | 965 | 955 | 955 | 36,000 |
| 1990/04/18 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/04/17 | 960 | 960 | 960 | 960 | 3,000 |
| 1990/04/16 | 961 | 961 | 961 | 961 | 1,000 |
| 1990/04/13 | 970 | 970 | 970 | 970 | 10,000 |
| 1990/04/12 | 970 | 970 | 970 | 970 | 6,000 |
| 1990/04/11 | 974 | 974 | 970 | 970 | 18,000 |
| 1990/04/10 | 970 | 970 | 970 | 970 | 7,000 |
| 1990/04/09 | 950 | 960 | 950 | 960 | 22,000 |
| 1990/04/06 | 885 | 895 | 875 | 885 | 104,000 |
| 1990/04/05 | 900 | 900 | 885 | 885 | 31,000 |
| 1990/04/04 | 955 | 960 | 946 | 946 | 23,000 |
| 1990/04/03 | 975 | 975 | 960 | 960 | 8,000 |
| 1990/04/02 | 999 | 999 | 990 | 990 | 2,000 |
| 1990/03/30 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1990/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/03/27 | 1,100 | 1,140 | 1,100 | 1,100 | 18,000 |
| 1990/03/26 | 1,090 | 1,100 | 1,030 | 1,030 | 10,000 |
| 1990/03/23 | 1,000 | 1,070 | 1,000 | 1,070 | 9,000 |
| 1990/03/22 | 1,100 | 1,100 | 1,000 | 1,000 | 5,000 |
| 1990/03/20 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1990/03/19 | 1,150 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1990/03/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1990/03/15 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 |
| 1990/03/14 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 |
| 1990/03/13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1990/03/12 | 1,240 | 1,250 | 1,240 | 1,240 | 21,000 |
| 1990/03/09 | 1,210 | 1,240 | 1,210 | 1,220 | 12,000 |
| 1990/03/08 | 1,240 | 1,240 | 1,210 | 1,210 | 6,000 |
| 1990/03/07 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1990/03/06 | 1,250 | 1,270 | 1,240 | 1,270 | 42,000 |
| 1990/03/05 | 1,240 | 1,250 | 1,240 | 1,250 | 27,000 |
| 1990/03/02 | 1,230 | 1,250 | 1,210 | 1,230 | 22,000 |
| 1990/03/01 | 1,210 | 1,250 | 1,210 | 1,250 | 19,000 |
| 1990/02/28 | 1,190 | 1,310 | 1,190 | 1,280 | 37,000 |
| 1990/02/27 | 1,120 | 1,160 | 1,120 | 1,160 | 9,000 |
| 1990/02/26 | 1,200 | 1,200 | 1,050 | 1,070 | 23,000 |
| 1990/02/23 | 1,220 | 1,230 | 1,200 | 1,230 | 62,000 |
| 1990/02/22 | 1,270 | 1,280 | 1,210 | 1,250 | 38,000 |
| 1990/02/21 | 1,300 | 1,300 | 1,270 | 1,270 | 63,000 |
| 1990/02/20 | 1,300 | 1,300 | 1,280 | 1,300 | 97,000 |
| 1990/02/19 | 1,280 | 1,310 | 1,260 | 1,310 | 147,000 |
| 1990/02/16 | 1,270 | 1,270 | 1,250 | 1,250 | 20,000 |
| 1990/02/15 | 1,270 | 1,280 | 1,270 | 1,280 | 16,000 |
| 1990/02/14 | 1,280 | 1,280 | 1,270 | 1,270 | 18,000 |
| 1990/02/13 | 1,270 | 1,300 | 1,270 | 1,270 | 98,000 |
| 1990/02/09 | 1,250 | 1,260 | 1,240 | 1,250 | 35,000 |
| 1990/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 |
| 1990/02/07 | 1,270 | 1,270 | 1,220 | 1,250 | 50,000 |
| 1990/02/06 | 1,220 | 1,270 | 1,210 | 1,270 | 82,000 |
| 1990/02/05 | 1,200 | 1,210 | 1,200 | 1,210 | 18,000 |
| 1990/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1990/02/01 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1990/01/31 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 |
| 1990/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1990/01/29 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 1990/01/26 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1990/01/25 | 1,250 | 1,260 | 1,230 | 1,230 | 18,000 |
| 1990/01/24 | 1,230 | 1,250 | 1,230 | 1,240 | 34,000 |
| 1990/01/23 | 1,230 | 1,240 | 1,230 | 1,230 | 33,000 |
| 1990/01/22 | 1,280 | 1,280 | 1,230 | 1,230 | 18,000 |
| 1990/01/19 | 1,250 | 1,280 | 1,240 | 1,270 | 65,000 |
| 1990/01/18 | 1,230 | 1,290 | 1,220 | 1,230 | 83,000 |
| 1990/01/17 | 1,230 | 1,230 | 1,200 | 1,220 | 53,000 |
| 1990/01/16 | 1,220 | 1,240 | 1,200 | 1,220 | 112,000 |
| 1990/01/12 | 1,170 | 1,200 | 1,160 | 1,180 | 86,000 |
| 1990/01/11 | 1,160 | 1,190 | 1,160 | 1,160 | 63,000 |
| 1990/01/10 | 1,190 | 1,190 | 1,170 | 1,170 | 12,000 |
| 1990/01/09 | 1,190 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1990/01/08 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 |
| 1990/01/05 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 |
| 1990/01/04 | 1,180 | 1,200 | 1,170 | 1,200 | 13,000 |