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 |
---|---|---|---|---|---|
1991/12/30 | 706 | 706 | 706 | 706 | 2,000 |
1991/12/26 | 707 | 707 | 707 | 707 | 2,000 |
1991/12/25 | 667 | 667 | 667 | 667 | 11,000 |
1991/12/24 | 669 | 669 | 664 | 664 | 5,000 |
1991/12/20 | 665 | 671 | 664 | 664 | 5,000 |
1991/12/19 | 714 | 714 | 714 | 714 | 5,000 |
1991/12/18 | 719 | 719 | 715 | 715 | 4,000 |
1991/12/17 | 705 | 710 | 705 | 710 | 9,000 |
1991/12/16 | 702 | 702 | 700 | 700 | 6,000 |
1991/12/13 | 670 | 670 | 661 | 661 | 11,000 |
1991/12/12 | 651 | 660 | 651 | 655 | 11,000 |
1991/12/11 | 627 | 627 | 627 | 627 | 21,000 |
1991/12/09 | 695 | 707 | 695 | 707 | 4,000 |
1991/12/06 | 700 | 700 | 695 | 695 | 6,000 |
1991/12/05 | 700 | 700 | 695 | 695 | 6,000 |
1991/12/03 | 700 | 700 | 700 | 700 | 1,000 |
1991/12/02 | 700 | 700 | 691 | 691 | 6,000 |
1991/11/29 | 705 | 705 | 700 | 700 | 8,000 |
1991/11/27 | 705 | 705 | 705 | 705 | 13,000 |
1991/11/26 | 720 | 720 | 710 | 714 | 9,000 |
1991/11/25 | 756 | 756 | 750 | 750 | 5,000 |
1991/11/22 | 757 | 757 | 756 | 756 | 3,000 |
1991/11/21 | 756 | 756 | 755 | 755 | 2,000 |
1991/11/20 | 756 | 756 | 751 | 751 | 3,000 |
1991/11/19 | 789 | 789 | 761 | 761 | 5,000 |
1991/11/18 | 785 | 790 | 785 | 790 | 6,000 |
1991/11/15 | 830 | 830 | 819 | 820 | 38,000 |
1991/11/14 | 820 | 820 | 819 | 820 | 6,000 |
1991/11/13 | 820 | 820 | 820 | 820 | 2,000 |
1991/11/12 | 820 | 820 | 820 | 820 | 4,000 |
1991/11/11 | 830 | 830 | 820 | 820 | 9,000 |
1991/11/08 | 859 | 859 | 838 | 850 | 6,000 |
1991/11/07 | 885 | 885 | 862 | 862 | 6,000 |
1991/11/06 | 845 | 875 | 844 | 875 | 232,000 |
1991/11/05 | 840 | 850 | 835 | 850 | 32,000 |
1991/11/01 | 820 | 830 | 820 | 830 | 4,000 |
1991/10/31 | 820 | 821 | 820 | 820 | 11,000 |
1991/10/30 | 820 | 821 | 820 | 820 | 17,000 |
1991/10/29 | 828 | 828 | 820 | 820 | 9,000 |
1991/10/28 | 834 | 834 | 820 | 829 | 15,000 |
1991/10/25 | 831 | 831 | 827 | 829 | 35,000 |
1991/10/24 | 815 | 830 | 815 | 821 | 79,000 |
1991/10/23 | 812 | 821 | 810 | 815 | 8,000 |
1991/10/22 | 810 | 811 | 810 | 810 | 11,000 |
1991/10/21 | 821 | 825 | 820 | 820 | 28,000 |
1991/10/18 | 820 | 825 | 820 | 825 | 20,000 |
1991/10/17 | 826 | 835 | 820 | 820 | 11,000 |
1991/10/16 | 820 | 825 | 818 | 820 | 25,000 |
1991/10/15 | 815 | 820 | 815 | 815 | 59,000 |
1991/10/14 | 813 | 821 | 813 | 815 | 30,000 |
1991/10/11 | 820 | 825 | 812 | 825 | 21,000 |
1991/10/09 | 825 | 825 | 820 | 820 | 32,000 |
1991/10/08 | 845 | 845 | 820 | 820 | 25,000 |
1991/10/07 | 850 | 850 | 845 | 845 | 10,000 |
1991/10/04 | 869 | 875 | 845 | 845 | 14,000 |
1991/10/03 | 879 | 879 | 860 | 869 | 17,000 |
1991/10/02 | 880 | 880 | 880 | 880 | 3,000 |
1991/10/01 | 880 | 880 | 860 | 880 | 7,000 |
1991/09/30 | 860 | 870 | 860 | 870 | 3,000 |
1991/09/27 | 860 | 865 | 845 | 855 | 24,000 |
1991/09/26 | 815 | 835 | 815 | 830 | 38,000 |
1991/09/25 | 815 | 815 | 811 | 815 | 13,000 |
1991/09/24 | 825 | 825 | 801 | 801 | 212,000 |
1991/09/20 | 800 | 803 | 799 | 801 | 47,000 |
1991/09/19 | 800 | 801 | 793 | 793 | 98,000 |
1991/09/18 | 800 | 800 | 791 | 791 | 15,000 |
1991/09/17 | 800 | 803 | 800 | 803 | 36,000 |
1991/09/13 | 790 | 800 | 790 | 800 | 4,000 |
1991/09/12 | 800 | 800 | 790 | 790 | 4,000 |
1991/09/11 | 804 | 804 | 804 | 804 | 3,000 |
1991/09/10 | 805 | 805 | 803 | 805 | 21,000 |
1991/09/09 | 805 | 805 | 800 | 800 | 4,000 |
1991/09/06 | 805 | 805 | 804 | 805 | 23,000 |
1991/09/05 | 800 | 805 | 800 | 804 | 16,000 |
1991/09/04 | 790 | 790 | 790 | 790 | 2,000 |
1991/09/03 | 810 | 810 | 810 | 810 | 10,000 |
1991/09/02 | 810 | 810 | 810 | 810 | 15,000 |
1991/08/28 | 800 | 800 | 800 | 800 | 2,000 |
1991/08/27 | 801 | 801 | 800 | 800 | 3,000 |
1991/08/22 | 820 | 820 | 800 | 800 | 2,000 |
1991/08/21 | 827 | 827 | 822 | 827 | 28,000 |
1991/08/20 | 817 | 818 | 812 | 817 | 26,000 |
1991/08/19 | 828 | 828 | 816 | 817 | 42,000 |
1991/08/16 | 815 | 815 | 815 | 815 | 3,000 |
1991/08/15 | 810 | 810 | 810 | 810 | 2,000 |
1991/08/14 | 795 | 800 | 795 | 800 | 7,000 |
1991/08/13 | 800 | 800 | 800 | 800 | 1,000 |
1991/08/12 | 850 | 850 | 850 | 850 | 7,000 |
1991/08/09 | 858 | 860 | 851 | 860 | 15,000 |
1991/08/08 | 853 | 853 | 853 | 853 | 2,000 |
1991/08/07 | 850 | 850 | 850 | 850 | 1,000 |
1991/08/06 | 860 | 880 | 850 | 880 | 5,000 |
1991/08/05 | 885 | 885 | 860 | 860 | 5,000 |
1991/08/02 | 890 | 890 | 880 | 885 | 17,000 |
1991/08/01 | 891 | 891 | 890 | 890 | 9,000 |
1991/07/31 | 888 | 895 | 888 | 890 | 47,000 |
1991/07/30 | 885 | 889 | 885 | 889 | 6,000 |
1991/07/29 | 890 | 890 | 885 | 885 | 4,000 |
1991/07/26 | 885 | 889 | 885 | 885 | 18,000 |
1991/07/25 | 880 | 885 | 880 | 880 | 22,000 |
1991/07/24 | 870 | 870 | 870 | 870 | 9,000 |
1991/07/23 | 895 | 895 | 890 | 890 | 31,000 |
1991/07/22 | 899 | 899 | 894 | 895 | 31,000 |
1991/07/19 | 889 | 889 | 881 | 889 | 22,000 |
1991/07/18 | 897 | 898 | 891 | 897 | 64,000 |
1991/07/17 | 910 | 910 | 898 | 898 | 68,000 |
1991/07/16 | 895 | 900 | 895 | 900 | 125,000 |
1991/07/15 | 880 | 900 | 880 | 890 | 28,000 |
1991/07/12 | 865 | 865 | 865 | 865 | 6,000 |
1991/07/11 | 863 | 866 | 862 | 862 | 10,000 |
1991/07/10 | 854 | 860 | 854 | 860 | 16,000 |
1991/07/09 | 850 | 860 | 850 | 850 | 18,000 |
1991/07/08 | 921 | 921 | 899 | 899 | 23,000 |
1991/07/05 | 900 | 920 | 900 | 920 | 36,000 |
1991/07/04 | 900 | 900 | 900 | 900 | 3,000 |
1991/07/03 | 930 | 935 | 920 | 920 | 5,000 |
1991/07/02 | 935 | 956 | 935 | 940 | 54,000 |
1991/07/01 | 902 | 902 | 902 | 902 | 2,000 |
1991/06/28 | 919 | 920 | 910 | 920 | 43,000 |
1991/06/27 | 912 | 920 | 912 | 920 | 6,000 |
1991/06/26 | 920 | 921 | 910 | 910 | 9,000 |
1991/06/25 | 920 | 920 | 900 | 900 | 5,000 |
1991/06/24 | 959 | 959 | 948 | 954 | 21,000 |
1991/06/21 | 964 | 965 | 954 | 959 | 63,000 |
1991/06/20 | 939 | 965 | 936 | 965 | 84,000 |
1991/06/19 | 960 | 960 | 950 | 950 | 37,000 |
1991/06/18 | 975 | 975 | 960 | 960 | 92,000 |
1991/06/17 | 961 | 970 | 960 | 968 | 107,000 |
1991/06/14 | 940 | 951 | 940 | 951 | 172,000 |
1991/06/13 | 907 | 930 | 907 | 930 | 49,000 |
1991/06/12 | 855 | 905 | 855 | 902 | 242,000 |
1991/06/11 | 840 | 840 | 840 | 840 | 3,000 |
1991/06/10 | 871 | 871 | 870 | 870 | 12,000 |
1991/06/07 | 872 | 875 | 870 | 870 | 28,000 |
1991/06/06 | 870 | 870 | 870 | 870 | 4,000 |
1991/06/05 | 900 | 900 | 870 | 879 | 28,000 |
1991/06/04 | 886 | 886 | 875 | 880 | 9,000 |
1991/06/03 | 886 | 887 | 886 | 886 | 5,000 |
1991/05/31 | 910 | 910 | 880 | 880 | 27,000 |
1991/05/30 | 900 | 900 | 896 | 900 | 8,000 |
1991/05/29 | 890 | 900 | 890 | 895 | 22,000 |
1991/05/28 | 870 | 880 | 860 | 880 | 15,000 |
1991/05/23 | 880 | 880 | 880 | 880 | 2,000 |
1991/05/22 | 880 | 880 | 880 | 880 | 1,000 |
1991/05/21 | 860 | 884 | 860 | 884 | 7,000 |
1991/05/20 | 880 | 880 | 880 | 880 | 1,000 |
1991/05/16 | 900 | 900 | 875 | 890 | 5,000 |
1991/05/15 | 900 | 900 | 900 | 900 | 12,000 |
1991/05/14 | 905 | 905 | 900 | 900 | 10,000 |
1991/05/13 | 910 | 925 | 905 | 905 | 11,000 |
1991/05/10 | 910 | 910 | 900 | 900 | 23,000 |
1991/05/09 | 911 | 911 | 900 | 905 | 28,000 |
1991/05/08 | 920 | 920 | 910 | 910 | 16,000 |
1991/05/07 | 915 | 915 | 909 | 910 | 10,000 |
1991/05/02 | 920 | 924 | 915 | 920 | 16,000 |
1991/05/01 | 930 | 940 | 910 | 915 | 17,000 |
1991/04/30 | 930 | 931 | 930 | 930 | 13,000 |
1991/04/26 | 945 | 945 | 930 | 930 | 5,000 |
1991/04/25 | 953 | 960 | 945 | 945 | 18,000 |
1991/04/24 | 950 | 955 | 950 | 955 | 2,000 |
1991/04/23 | 937 | 940 | 937 | 938 | 19,000 |
1991/04/22 | 920 | 950 | 920 | 948 | 21,000 |
1991/04/19 | 930 | 930 | 918 | 918 | 3,000 |
1991/04/18 | 945 | 945 | 935 | 940 | 25,000 |
1991/04/17 | 970 | 970 | 960 | 960 | 4,000 |
1991/04/16 | 980 | 981 | 970 | 970 | 24,000 |
1991/04/15 | 974 | 979 | 960 | 979 | 12,000 |
1991/04/12 | 980 | 980 | 960 | 975 | 18,000 |
1991/04/11 | 960 | 961 | 960 | 960 | 14,000 |
1991/04/10 | 970 | 970 | 955 | 955 | 26,000 |
1991/04/09 | 990 | 990 | 960 | 970 | 38,000 |
1991/04/08 | 946 | 990 | 945 | 990 | 102,000 |
1991/04/05 | 920 | 941 | 920 | 941 | 206,000 |
1991/04/04 | 875 | 920 | 875 | 920 | 129,000 |
1991/04/03 | 855 | 865 | 855 | 865 | 14,000 |
1991/04/02 | 845 | 845 | 841 | 845 | 3,000 |
1991/03/29 | 855 | 855 | 845 | 845 | 4,000 |
1991/03/28 | 853 | 855 | 848 | 855 | 14,000 |
1991/03/27 | 855 | 855 | 853 | 853 | 9,000 |
1991/03/26 | 851 | 851 | 841 | 850 | 9,000 |
1991/03/25 | 865 | 865 | 841 | 841 | 22,000 |
1991/03/22 | 860 | 869 | 860 | 869 | 5,000 |
1991/03/20 | 893 | 900 | 850 | 850 | 25,000 |
1991/03/19 | 910 | 910 | 905 | 908 | 21,000 |
1991/03/18 | 881 | 910 | 881 | 900 | 26,000 |
1991/03/15 | 870 | 875 | 861 | 870 | 37,000 |
1991/03/14 | 840 | 865 | 840 | 865 | 70,000 |
1991/03/13 | 815 | 840 | 815 | 830 | 67,000 |
1991/03/12 | 805 | 805 | 805 | 805 | 9,000 |
1991/03/11 | 810 | 810 | 803 | 810 | 14,000 |
1991/03/08 | 801 | 810 | 800 | 810 | 10,000 |
1991/03/07 | 800 | 810 | 800 | 800 | 13,000 |
1991/03/06 | 790 | 800 | 790 | 800 | 12,000 |
1991/03/05 | 800 | 800 | 800 | 800 | 5,000 |
1991/03/04 | 800 | 800 | 800 | 800 | 7,000 |
1991/03/01 | 790 | 805 | 790 | 805 | 17,000 |
1991/02/28 | 780 | 784 | 780 | 784 | 10,000 |
1991/02/27 | 791 | 791 | 761 | 761 | 22,000 |
1991/02/26 | 800 | 800 | 790 | 795 | 20,000 |
1991/02/25 | 780 | 780 | 775 | 775 | 9,000 |
1991/02/22 | 766 | 795 | 766 | 795 | 28,000 |
1991/02/21 | 810 | 810 | 799 | 799 | 15,000 |
1991/02/20 | 825 | 825 | 811 | 811 | 5,000 |
1991/02/19 | 820 | 821 | 810 | 820 | 17,000 |
1991/02/18 | 815 | 826 | 801 | 801 | 28,000 |
1991/02/15 | 806 | 806 | 795 | 795 | 13,000 |
1991/02/14 | 820 | 820 | 806 | 806 | 12,000 |
1991/02/13 | 795 | 795 | 781 | 781 | 18,000 |
1991/02/12 | 750 | 799 | 749 | 799 | 36,000 |
1991/02/08 | 677 | 745 | 677 | 745 | 35,000 |
1991/02/07 | 651 | 680 | 650 | 680 | 36,000 |
1991/02/06 | 660 | 660 | 645 | 645 | 22,000 |
1991/02/05 | 660 | 660 | 660 | 660 | 1,000 |
1991/02/04 | 630 | 635 | 630 | 635 | 3,000 |
1991/02/01 | 630 | 630 | 630 | 630 | 4,000 |
1991/01/31 | 639 | 639 | 630 | 630 | 5,000 |
1991/01/30 | 630 | 635 | 630 | 630 | 15,000 |
1991/01/29 | 635 | 635 | 635 | 635 | 3,000 |
1991/01/28 | 640 | 640 | 635 | 635 | 2,000 |
1991/01/25 | 640 | 640 | 640 | 640 | 7,000 |
1991/01/24 | 640 | 640 | 640 | 640 | 2,000 |
1991/01/23 | 655 | 655 | 650 | 651 | 5,000 |
1991/01/22 | 655 | 655 | 655 | 655 | 18,000 |
1991/01/21 | 670 | 670 | 660 | 660 | 5,000 |
1991/01/18 | 680 | 680 | 667 | 680 | 10,000 |
1991/01/17 | 665 | 675 | 657 | 665 | 12,000 |
1991/01/16 | 670 | 675 | 660 | 675 | 7,000 |
1991/01/14 | 660 | 675 | 660 | 675 | 5,000 |
1991/01/11 | 670 | 670 | 660 | 660 | 15,000 |
1991/01/10 | 675 | 675 | 670 | 670 | 12,000 |
1991/01/09 | 685 | 685 | 685 | 685 | 2,000 |
1991/01/08 | 700 | 700 | 700 | 700 | 5,000 |
1991/01/07 | 725 | 730 | 720 | 720 | 7,000 |
1991/01/04 | 730 | 735 | 730 | 735 | 3,000 |