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 |
---|---|---|---|---|---|
1994/12/30 | 500 | 505 | 499 | 500 | 29,000 |
1994/12/29 | 500 | 505 | 500 | 500 | 15,000 |
1994/12/28 | 499 | 505 | 499 | 505 | 53,000 |
1994/12/27 | 499 | 499 | 494 | 499 | 27,000 |
1994/12/26 | 476 | 495 | 476 | 492 | 28,000 |
1994/12/22 | 460 | 471 | 460 | 471 | 26,000 |
1994/12/21 | 462 | 462 | 457 | 457 | 26,000 |
1994/12/20 | 466 | 466 | 461 | 461 | 7,000 |
1994/12/19 | 463 | 463 | 463 | 463 | 1,000 |
1994/12/16 | 467 | 467 | 461 | 461 | 18,000 |
1994/12/15 | 460 | 467 | 460 | 461 | 35,000 |
1994/12/14 | 483 | 483 | 448 | 451 | 61,000 |
1994/12/13 | 495 | 495 | 481 | 481 | 12,000 |
1994/12/12 | 495 | 500 | 494 | 498 | 30,000 |
1994/12/09 | 487 | 490 | 485 | 490 | 34,000 |
1994/12/08 | 480 | 488 | 471 | 488 | 28,000 |
1994/12/07 | 489 | 489 | 477 | 482 | 15,000 |
1994/12/06 | 479 | 495 | 477 | 489 | 24,000 |
1994/12/05 | 487 | 487 | 485 | 485 | 6,000 |
1994/12/02 | 468 | 470 | 467 | 467 | 22,000 |
1994/12/01 | 469 | 469 | 462 | 465 | 64,000 |
1994/11/30 | 455 | 469 | 448 | 469 | 80,000 |
1994/11/29 | 452 | 454 | 445 | 445 | 91,000 |
1994/11/28 | 451 | 455 | 448 | 449 | 64,000 |
1994/11/25 | 440 | 456 | 440 | 445 | 32,000 |
1994/11/24 | 459 | 459 | 440 | 440 | 45,000 |
1994/11/22 | 486 | 486 | 466 | 470 | 46,000 |
1994/11/21 | 495 | 500 | 487 | 487 | 22,000 |
1994/11/18 | 495 | 495 | 492 | 495 | 9,000 |
1994/11/17 | 494 | 496 | 489 | 490 | 53,000 |
1994/11/16 | 496 | 496 | 493 | 493 | 31,000 |
1994/11/15 | 498 | 506 | 488 | 493 | 102,000 |
1994/11/14 | 498 | 498 | 490 | 495 | 30,000 |
1994/11/11 | 500 | 500 | 490 | 495 | 80,000 |
1994/11/10 | 518 | 518 | 505 | 505 | 28,000 |
1994/11/09 | 520 | 520 | 516 | 518 | 28,000 |
1994/11/08 | 530 | 530 | 517 | 520 | 53,000 |
1994/11/07 | 532 | 532 | 515 | 525 | 70,000 |
1994/11/04 | 585 | 585 | 576 | 577 | 12,000 |
1994/11/02 | 590 | 590 | 580 | 580 | 11,000 |
1994/11/01 | 590 | 590 | 582 | 582 | 3,000 |
1994/10/31 | 585 | 585 | 585 | 585 | 5,000 |
1994/10/28 | 575 | 575 | 571 | 571 | 2,000 |
1994/10/27 | 570 | 570 | 570 | 570 | 6,000 |
1994/10/26 | 590 | 590 | 570 | 570 | 36,000 |
1994/10/25 | 596 | 596 | 570 | 570 | 34,000 |
1994/10/24 | 590 | 596 | 582 | 596 | 30,000 |
1994/10/21 | 608 | 608 | 590 | 590 | 41,000 |
1994/10/20 | 620 | 628 | 610 | 610 | 64,000 |
1994/10/19 | 610 | 645 | 608 | 630 | 167,000 |
1994/10/18 | 589 | 620 | 589 | 605 | 44,000 |
1994/10/17 | 580 | 590 | 580 | 590 | 17,000 |
1994/10/14 | 596 | 600 | 581 | 590 | 62,000 |
1994/10/13 | 580 | 596 | 579 | 594 | 40,000 |
1994/10/12 | 560 | 574 | 558 | 574 | 28,000 |
1994/10/11 | 553 | 560 | 550 | 560 | 22,000 |
1994/10/07 | 551 | 560 | 550 | 550 | 9,000 |
1994/10/06 | 551 | 551 | 551 | 551 | 2,000 |
1994/10/05 | 552 | 552 | 548 | 550 | 13,000 |
1994/10/04 | 567 | 567 | 552 | 560 | 5,000 |
1994/10/03 | 570 | 570 | 568 | 568 | 4,000 |
1994/09/30 | 570 | 570 | 562 | 562 | 7,000 |
1994/09/29 | 570 | 570 | 570 | 570 | 2,000 |
1994/09/28 | 561 | 575 | 555 | 556 | 9,000 |
1994/09/27 | 578 | 578 | 561 | 561 | 14,000 |
1994/09/26 | 565 | 580 | 565 | 580 | 4,000 |
1994/09/22 | 565 | 566 | 560 | 560 | 28,000 |
1994/09/21 | 560 | 565 | 557 | 565 | 23,000 |
1994/09/20 | 550 | 560 | 550 | 560 | 19,000 |
1994/09/19 | 555 | 555 | 550 | 552 | 15,000 |
1994/09/16 | 561 | 561 | 555 | 556 | 58,000 |
1994/09/14 | 565 | 565 | 560 | 560 | 34,000 |
1994/09/13 | 562 | 570 | 562 | 565 | 18,000 |
1994/09/12 | 570 | 570 | 561 | 561 | 2,000 |
1994/09/09 | 570 | 575 | 565 | 575 | 11,000 |
1994/09/08 | 555 | 570 | 555 | 565 | 12,000 |
1994/09/07 | 576 | 576 | 570 | 570 | 30,000 |
1994/09/06 | 585 | 585 | 575 | 576 | 13,000 |
1994/09/05 | 590 | 590 | 586 | 586 | 13,000 |
1994/09/02 | 605 | 605 | 590 | 590 | 19,000 |
1994/09/01 | 610 | 610 | 588 | 590 | 13,000 |
1994/08/31 | 610 | 610 | 595 | 595 | 10,000 |
1994/08/30 | 600 | 605 | 586 | 605 | 10,000 |
1994/08/29 | 594 | 600 | 594 | 600 | 9,000 |
1994/08/26 | 601 | 601 | 600 | 600 | 18,000 |
1994/08/25 | 605 | 608 | 600 | 608 | 12,000 |
1994/08/24 | 585 | 600 | 585 | 600 | 30,000 |
1994/08/23 | 617 | 617 | 596 | 600 | 27,000 |
1994/08/22 | 618 | 618 | 617 | 617 | 7,000 |
1994/08/19 | 618 | 618 | 618 | 618 | 14,000 |
1994/08/18 | 625 | 625 | 618 | 618 | 18,000 |
1994/08/17 | 621 | 622 | 620 | 622 | 7,000 |
1994/08/16 | 625 | 625 | 620 | 620 | 6,000 |
1994/08/15 | 620 | 620 | 619 | 619 | 3,000 |
1994/08/12 | 620 | 620 | 615 | 616 | 8,000 |
1994/08/11 | 621 | 621 | 620 | 621 | 9,000 |
1994/08/10 | 625 | 625 | 621 | 621 | 4,000 |
1994/08/09 | 625 | 630 | 620 | 630 | 20,000 |
1994/08/08 | 630 | 630 | 625 | 627 | 29,000 |
1994/08/05 | 627 | 630 | 625 | 630 | 11,000 |
1994/08/04 | 629 | 629 | 627 | 627 | 28,000 |
1994/08/03 | 630 | 633 | 629 | 629 | 27,000 |
1994/08/02 | 630 | 630 | 627 | 629 | 34,000 |
1994/08/01 | 631 | 631 | 625 | 625 | 5,000 |
1994/07/29 | 625 | 630 | 625 | 627 | 14,000 |
1994/07/28 | 624 | 625 | 620 | 625 | 19,000 |
1994/07/27 | 633 | 633 | 623 | 623 | 24,000 |
1994/07/26 | 624 | 625 | 622 | 623 | 16,000 |
1994/07/25 | 650 | 650 | 625 | 625 | 24,000 |
1994/07/22 | 646 | 655 | 641 | 650 | 33,000 |
1994/07/21 | 660 | 660 | 638 | 645 | 57,000 |
1994/07/20 | 674 | 674 | 651 | 660 | 27,000 |
1994/07/19 | 675 | 679 | 670 | 674 | 80,000 |
1994/07/18 | 675 | 680 | 670 | 670 | 52,000 |
1994/07/15 | 676 | 680 | 670 | 670 | 177,000 |
1994/07/14 | 652 | 696 | 651 | 676 | 262,000 |
1994/07/13 | 649 | 654 | 640 | 652 | 55,000 |
1994/07/12 | 650 | 658 | 640 | 650 | 48,000 |
1994/07/11 | 640 | 650 | 640 | 650 | 39,000 |
1994/07/08 | 631 | 660 | 630 | 660 | 126,000 |
1994/07/07 | 640 | 640 | 621 | 621 | 56,000 |
1994/07/06 | 621 | 639 | 621 | 635 | 51,000 |
1994/07/05 | 631 | 631 | 621 | 621 | 32,000 |
1994/07/04 | 635 | 640 | 626 | 635 | 15,000 |
1994/07/01 | 635 | 639 | 626 | 635 | 40,000 |
1994/06/30 | 605 | 640 | 605 | 640 | 57,000 |
1994/06/29 | 620 | 620 | 611 | 615 | 23,000 |
1994/06/28 | 620 | 620 | 614 | 620 | 15,000 |
1994/06/27 | 610 | 615 | 600 | 605 | 43,000 |
1994/06/24 | 626 | 638 | 625 | 625 | 39,000 |
1994/06/23 | 623 | 630 | 622 | 626 | 46,000 |
1994/06/22 | 611 | 620 | 604 | 610 | 75,000 |
1994/06/21 | 640 | 640 | 620 | 628 | 46,000 |
1994/06/20 | 650 | 650 | 641 | 642 | 45,000 |
1994/06/17 | 639 | 640 | 634 | 640 | 58,000 |
1994/06/16 | 643 | 643 | 635 | 635 | 44,000 |
1994/06/15 | 640 | 644 | 638 | 640 | 135,000 |
1994/06/14 | 648 | 648 | 637 | 638 | 73,000 |
1994/06/13 | 635 | 650 | 635 | 645 | 46,000 |
1994/06/10 | 650 | 650 | 632 | 632 | 62,000 |
1994/06/09 | 651 | 660 | 637 | 637 | 85,000 |
1994/06/08 | 645 | 660 | 645 | 656 | 89,000 |
1994/06/07 | 630 | 635 | 625 | 635 | 40,000 |
1994/06/06 | 630 | 635 | 625 | 630 | 33,000 |
1994/06/03 | 650 | 650 | 635 | 635 | 98,000 |
1994/06/02 | 667 | 672 | 650 | 655 | 397,000 |
1994/06/01 | 650 | 668 | 644 | 662 | 897,000 |
1994/05/31 | 600 | 629 | 599 | 620 | 418,000 |
1994/05/30 | 600 | 600 | 590 | 599 | 41,000 |
1994/05/27 | 594 | 594 | 581 | 590 | 47,000 |
1994/05/26 | 599 | 599 | 590 | 590 | 38,000 |
1994/05/25 | 599 | 599 | 590 | 595 | 74,000 |
1994/05/24 | 579 | 594 | 573 | 590 | 131,000 |
1994/05/23 | 579 | 580 | 573 | 573 | 22,000 |
1994/05/20 | 573 | 580 | 564 | 564 | 33,000 |
1994/05/19 | 576 | 576 | 558 | 563 | 13,000 |
1994/05/18 | 575 | 584 | 575 | 576 | 17,000 |
1994/05/17 | 585 | 585 | 579 | 580 | 12,000 |
1994/05/16 | 594 | 594 | 590 | 590 | 4,000 |
1994/05/13 | 580 | 600 | 580 | 594 | 41,000 |
1994/05/12 | 591 | 591 | 580 | 580 | 13,000 |
1994/05/11 | 566 | 589 | 566 | 586 | 27,000 |
1994/05/10 | 562 | 565 | 560 | 565 | 11,000 |
1994/05/09 | 561 | 562 | 561 | 561 | 13,000 |
1994/05/06 | 556 | 565 | 556 | 561 | 13,000 |
1994/05/02 | 571 | 571 | 560 | 560 | 31,000 |
1994/04/28 | 571 | 576 | 571 | 571 | 10,000 |
1994/04/27 | 569 | 577 | 561 | 561 | 57,000 |
1994/04/26 | 585 | 585 | 570 | 580 | 47,000 |
1994/04/25 | 599 | 600 | 590 | 590 | 18,000 |
1994/04/22 | 600 | 605 | 595 | 595 | 139,000 |
1994/04/21 | 595 | 605 | 582 | 582 | 143,000 |
1994/04/20 | 609 | 618 | 600 | 605 | 362,000 |
1994/04/19 | 577 | 600 | 575 | 594 | 350,000 |
1994/04/18 | 571 | 581 | 571 | 576 | 54,000 |
1994/04/15 | 580 | 585 | 575 | 576 | 81,000 |
1994/04/14 | 580 | 580 | 570 | 579 | 50,000 |
1994/04/13 | 568 | 575 | 565 | 570 | 111,000 |
1994/04/12 | 560 | 570 | 550 | 570 | 54,000 |
1994/04/11 | 570 | 570 | 555 | 560 | 17,000 |
1994/04/08 | 575 | 588 | 554 | 567 | 250,000 |
1994/04/07 | 538 | 577 | 538 | 573 | 225,000 |
1994/04/06 | 531 | 540 | 531 | 535 | 52,000 |
1994/04/05 | 525 | 530 | 525 | 526 | 12,000 |
1994/04/04 | 540 | 540 | 510 | 525 | 38,000 |
1994/04/01 | 520 | 530 | 520 | 530 | 59,000 |
1994/03/31 | 520 | 520 | 520 | 520 | 30,000 |
1994/03/30 | 520 | 522 | 518 | 522 | 37,000 |
1994/03/29 | 528 | 537 | 527 | 535 | 58,000 |
1994/03/28 | 549 | 550 | 547 | 548 | 18,000 |
1994/03/25 | 559 | 569 | 551 | 551 | 51,000 |
1994/03/24 | 553 | 565 | 553 | 558 | 34,000 |
1994/03/23 | 570 | 570 | 551 | 552 | 27,000 |
1994/03/22 | 580 | 580 | 570 | 575 | 53,000 |
1994/03/18 | 570 | 580 | 570 | 579 | 102,000 |
1994/03/17 | 580 | 580 | 565 | 570 | 90,000 |
1994/03/16 | 566 | 580 | 561 | 575 | 277,000 |
1994/03/15 | 554 | 569 | 550 | 564 | 368,000 |
1994/03/14 | 529 | 540 | 526 | 540 | 147,000 |
1994/03/11 | 511 | 511 | 505 | 509 | 41,000 |
1994/03/10 | 499 | 507 | 499 | 505 | 48,000 |
1994/03/09 | 500 | 500 | 495 | 500 | 61,000 |
1994/03/08 | 501 | 505 | 500 | 500 | 105,000 |
1994/03/07 | 512 | 512 | 501 | 503 | 69,000 |
1994/03/04 | 515 | 515 | 506 | 506 | 131,000 |
1994/03/03 | 521 | 521 | 500 | 510 | 294,000 |
1994/03/02 | 535 | 535 | 523 | 524 | 26,000 |
1994/03/01 | 527 | 538 | 527 | 530 | 34,000 |
1994/02/28 | 530 | 539 | 521 | 525 | 17,000 |
1994/02/25 | 534 | 537 | 525 | 525 | 33,000 |
1994/02/24 | 530 | 546 | 528 | 540 | 104,000 |
1994/02/23 | 507 | 530 | 506 | 530 | 116,000 |
1994/02/22 | 508 | 509 | 505 | 505 | 38,000 |
1994/02/21 | 512 | 512 | 500 | 507 | 11,000 |
1994/02/18 | 510 | 511 | 507 | 510 | 68,000 |
1994/02/17 | 522 | 522 | 506 | 506 | 37,000 |
1994/02/16 | 540 | 540 | 531 | 532 | 24,000 |
1994/02/15 | 517 | 522 | 512 | 522 | 20,000 |
1994/02/14 | 539 | 539 | 530 | 532 | 11,000 |
1994/02/10 | 538 | 545 | 531 | 545 | 56,000 |
1994/02/09 | 564 | 568 | 537 | 538 | 54,000 |
1994/02/08 | 560 | 573 | 558 | 558 | 110,000 |
1994/02/07 | 551 | 557 | 545 | 557 | 44,000 |
1994/02/04 | 565 | 565 | 550 | 558 | 177,000 |
1994/02/03 | 530 | 591 | 525 | 560 | 337,000 |
1994/02/02 | 523 | 530 | 520 | 530 | 44,000 |
1994/02/01 | 535 | 536 | 523 | 528 | 132,000 |
1994/01/31 | 526 | 529 | 520 | 525 | 93,000 |
1994/01/28 | 505 | 510 | 498 | 498 | 35,000 |
1994/01/27 | 505 | 520 | 505 | 510 | 30,000 |
1994/01/26 | 493 | 512 | 493 | 510 | 19,000 |
1994/01/25 | 490 | 496 | 485 | 490 | 25,000 |
1994/01/24 | 481 | 489 | 481 | 485 | 36,000 |
1994/01/21 | 510 | 530 | 510 | 529 | 65,000 |
1994/01/20 | 510 | 515 | 503 | 503 | 58,000 |
1994/01/19 | 510 | 515 | 501 | 506 | 98,000 |
1994/01/18 | 520 | 520 | 505 | 510 | 27,000 |
1994/01/17 | 534 | 540 | 515 | 517 | 33,000 |
1994/01/14 | 529 | 535 | 520 | 531 | 68,000 |
1994/01/13 | 526 | 555 | 520 | 530 | 331,000 |
1994/01/12 | 482 | 520 | 482 | 518 | 156,000 |
1994/01/11 | 475 | 480 | 474 | 479 | 51,000 |
1994/01/10 | 450 | 470 | 450 | 470 | 32,000 |
1994/01/07 | 452 | 455 | 447 | 450 | 40,000 |
1994/01/06 | 455 | 464 | 455 | 464 | 14,000 |
1994/01/05 | 450 | 459 | 450 | 455 | 34,000 |
1994/01/04 | 450 | 455 | 447 | 450 | 21,000 |