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 |
---|---|---|---|---|---|
1995/12/29 | 530 | 530 | 519 | 519 | 35,000 |
1995/12/28 | 540 | 540 | 515 | 530 | 56,000 |
1995/12/27 | 540 | 543 | 535 | 535 | 64,000 |
1995/12/26 | 549 | 549 | 535 | 540 | 134,000 |
1995/12/25 | 554 | 554 | 535 | 545 | 175,000 |
1995/12/22 | 548 | 549 | 525 | 546 | 406,000 |
1995/12/21 | 515 | 545 | 515 | 538 | 499,000 |
1995/12/20 | 498 | 509 | 498 | 502 | 59,000 |
1995/12/19 | 516 | 516 | 498 | 498 | 43,000 |
1995/12/18 | 533 | 534 | 519 | 519 | 165,000 |
1995/12/15 | 515 | 544 | 513 | 519 | 416,000 |
1995/12/14 | 510 | 510 | 495 | 510 | 120,000 |
1995/12/13 | 479 | 506 | 479 | 506 | 69,000 |
1995/12/12 | 474 | 482 | 467 | 482 | 42,000 |
1995/12/11 | 475 | 483 | 471 | 471 | 24,000 |
1995/12/08 | 484 | 485 | 480 | 480 | 49,000 |
1995/12/07 | 485 | 486 | 482 | 482 | 31,000 |
1995/12/06 | 495 | 495 | 480 | 485 | 33,000 |
1995/12/05 | 498 | 498 | 482 | 488 | 47,000 |
1995/12/04 | 510 | 514 | 496 | 499 | 70,000 |
1995/12/01 | 529 | 529 | 498 | 510 | 189,000 |
1995/11/30 | 470 | 524 | 468 | 524 | 406,000 |
1995/11/29 | 486 | 486 | 470 | 470 | 101,000 |
1995/11/28 | 485 | 505 | 474 | 480 | 321,000 |
1995/11/27 | 502 | 535 | 485 | 485 | 679,000 |
1995/11/24 | 432 | 460 | 432 | 460 | 127,000 |
1995/11/22 | 425 | 433 | 425 | 430 | 41,000 |
1995/11/21 | 420 | 424 | 420 | 424 | 8,000 |
1995/11/20 | 432 | 432 | 420 | 420 | 10,000 |
1995/11/17 | 424 | 431 | 424 | 431 | 29,000 |
1995/11/16 | 417 | 417 | 416 | 417 | 15,000 |
1995/11/15 | 428 | 428 | 416 | 416 | 7,000 |
1995/11/14 | 415 | 416 | 415 | 416 | 22,000 |
1995/11/13 | 415 | 427 | 415 | 427 | 19,000 |
1995/11/10 | 424 | 424 | 416 | 416 | 10,000 |
1995/11/09 | 419 | 425 | 416 | 424 | 16,000 |
1995/11/08 | 415 | 418 | 415 | 418 | 10,000 |
1995/11/07 | 419 | 419 | 415 | 415 | 9,000 |
1995/11/06 | 416 | 416 | 415 | 416 | 5,000 |
1995/11/02 | 415 | 415 | 410 | 412 | 11,000 |
1995/11/01 | 417 | 417 | 412 | 412 | 11,000 |
1995/10/31 | 420 | 420 | 411 | 418 | 13,000 |
1995/10/30 | 421 | 422 | 421 | 422 | 3,000 |
1995/10/27 | 417 | 418 | 415 | 418 | 8,000 |
1995/10/26 | 423 | 426 | 414 | 414 | 18,000 |
1995/10/25 | 429 | 429 | 429 | 429 | 5,000 |
1995/10/24 | 422 | 425 | 414 | 425 | 4,000 |
1995/10/23 | 412 | 417 | 410 | 410 | 9,000 |
1995/10/20 | 411 | 412 | 411 | 412 | 12,000 |
1995/10/19 | 418 | 418 | 405 | 406 | 18,000 |
1995/10/18 | 430 | 430 | 421 | 421 | 10,000 |
1995/10/17 | 428 | 428 | 425 | 425 | 8,000 |
1995/10/16 | 426 | 428 | 426 | 428 | 3,000 |
1995/10/13 | 427 | 429 | 421 | 429 | 8,000 |
1995/10/12 | 425 | 425 | 420 | 421 | 30,000 |
1995/10/11 | 425 | 425 | 425 | 425 | 1,000 |
1995/10/09 | 422 | 422 | 422 | 422 | 3,000 |
1995/10/06 | 421 | 421 | 421 | 421 | 3,000 |
1995/10/05 | 425 | 425 | 425 | 425 | 30,000 |
1995/10/04 | 425 | 430 | 425 | 430 | 16,000 |
1995/10/03 | 430 | 430 | 425 | 425 | 16,000 |
1995/10/02 | 434 | 436 | 425 | 430 | 13,000 |
1995/09/29 | 426 | 434 | 425 | 434 | 11,000 |
1995/09/28 | 425 | 425 | 425 | 425 | 9,000 |
1995/09/27 | 428 | 430 | 420 | 420 | 8,000 |
1995/09/26 | 431 | 431 | 431 | 431 | 7,000 |
1995/09/25 | 440 | 440 | 440 | 440 | 9,000 |
1995/09/22 | 450 | 450 | 440 | 442 | 21,000 |
1995/09/21 | 451 | 460 | 447 | 450 | 26,000 |
1995/09/20 | 473 | 474 | 452 | 460 | 35,000 |
1995/09/19 | 455 | 474 | 450 | 464 | 122,000 |
1995/09/18 | 457 | 457 | 450 | 453 | 30,000 |
1995/09/14 | 453 | 454 | 445 | 450 | 75,000 |
1995/09/13 | 443 | 450 | 443 | 447 | 16,000 |
1995/09/12 | 452 | 452 | 440 | 440 | 39,000 |
1995/09/11 | 448 | 450 | 445 | 450 | 15,000 |
1995/09/08 | 431 | 455 | 431 | 442 | 26,000 |
1995/09/07 | 430 | 430 | 430 | 430 | 23,000 |
1995/09/06 | 430 | 434 | 421 | 430 | 36,000 |
1995/09/05 | 432 | 432 | 421 | 430 | 8,000 |
1995/09/04 | 436 | 436 | 429 | 429 | 14,000 |
1995/09/01 | 436 | 436 | 435 | 435 | 14,000 |
1995/08/31 | 435 | 435 | 435 | 435 | 1,000 |
1995/08/30 | 449 | 449 | 435 | 435 | 18,000 |
1995/08/29 | 434 | 445 | 434 | 445 | 14,000 |
1995/08/28 | 435 | 435 | 434 | 434 | 9,000 |
1995/08/25 | 440 | 440 | 431 | 433 | 21,000 |
1995/08/24 | 432 | 445 | 431 | 445 | 55,000 |
1995/08/23 | 446 | 446 | 432 | 436 | 24,000 |
1995/08/22 | 454 | 460 | 446 | 448 | 67,000 |
1995/08/21 | 441 | 445 | 436 | 445 | 30,000 |
1995/08/18 | 445 | 445 | 430 | 440 | 18,000 |
1995/08/17 | 440 | 442 | 439 | 439 | 32,000 |
1995/08/16 | 435 | 445 | 435 | 445 | 25,000 |
1995/08/15 | 427 | 435 | 427 | 435 | 24,000 |
1995/08/14 | 426 | 432 | 415 | 432 | 6,000 |
1995/08/11 | 421 | 421 | 420 | 420 | 5,000 |
1995/08/10 | 424 | 425 | 424 | 425 | 5,000 |
1995/08/09 | 424 | 425 | 424 | 424 | 20,000 |
1995/08/08 | 420 | 425 | 415 | 425 | 12,000 |
1995/08/07 | 425 | 425 | 421 | 421 | 5,000 |
1995/08/04 | 430 | 430 | 425 | 425 | 6,000 |
1995/08/03 | 425 | 433 | 425 | 430 | 9,000 |
1995/08/02 | 420 | 422 | 420 | 421 | 10,000 |
1995/08/01 | 426 | 426 | 413 | 423 | 22,000 |
1995/07/31 | 420 | 431 | 420 | 430 | 16,000 |
1995/07/28 | 431 | 434 | 425 | 425 | 13,000 |
1995/07/27 | 426 | 426 | 417 | 417 | 43,000 |
1995/07/26 | 423 | 440 | 423 | 430 | 11,000 |
1995/07/25 | 450 | 450 | 430 | 430 | 21,000 |
1995/07/24 | 455 | 455 | 446 | 447 | 13,000 |
1995/07/21 | 457 | 458 | 445 | 446 | 24,000 |
1995/07/20 | 437 | 459 | 437 | 459 | 26,000 |
1995/07/19 | 452 | 452 | 437 | 437 | 22,000 |
1995/07/18 | 468 | 473 | 455 | 455 | 53,000 |
1995/07/17 | 465 | 482 | 465 | 465 | 97,000 |
1995/07/14 | 465 | 468 | 456 | 465 | 63,000 |
1995/07/13 | 467 | 467 | 452 | 462 | 250,000 |
1995/07/12 | 465 | 465 | 451 | 452 | 83,000 |
1995/07/11 | 450 | 470 | 441 | 470 | 76,000 |
1995/07/10 | 460 | 461 | 445 | 450 | 46,000 |
1995/07/07 | 445 | 458 | 441 | 454 | 136,000 |
1995/07/06 | 446 | 452 | 435 | 440 | 162,000 |
1995/07/05 | 440 | 453 | 440 | 449 | 169,000 |
1995/07/04 | 423 | 435 | 421 | 421 | 73,000 |
1995/07/03 | 423 | 427 | 416 | 420 | 36,000 |
1995/06/30 | 432 | 434 | 420 | 426 | 104,000 |
1995/06/29 | 444 | 444 | 428 | 430 | 87,000 |
1995/06/28 | 420 | 450 | 420 | 431 | 225,000 |
1995/06/27 | 430 | 431 | 416 | 420 | 45,000 |
1995/06/26 | 425 | 430 | 414 | 428 | 75,000 |
1995/06/23 | 415 | 425 | 411 | 420 | 64,000 |
1995/06/22 | 434 | 441 | 419 | 420 | 115,000 |
1995/06/21 | 425 | 445 | 424 | 430 | 225,000 |
1995/06/20 | 378 | 398 | 378 | 398 | 156,000 |
1995/06/19 | 363 | 375 | 363 | 375 | 27,000 |
1995/06/16 | 360 | 364 | 358 | 360 | 107,000 |
1995/06/15 | 350 | 360 | 341 | 360 | 32,000 |
1995/06/14 | 349 | 355 | 345 | 355 | 16,000 |
1995/06/13 | 355 | 360 | 351 | 360 | 11,000 |
1995/06/12 | 370 | 370 | 355 | 369 | 17,000 |
1995/06/09 | 383 | 383 | 367 | 370 | 20,000 |
1995/06/08 | 365 | 380 | 363 | 380 | 71,000 |
1995/06/07 | 365 | 365 | 360 | 360 | 17,000 |
1995/06/06 | 375 | 375 | 370 | 370 | 13,000 |
1995/06/05 | 375 | 385 | 375 | 375 | 6,000 |
1995/06/02 | 385 | 385 | 370 | 380 | 17,000 |
1995/06/01 | 370 | 376 | 369 | 376 | 12,000 |
1995/05/31 | 366 | 370 | 365 | 365 | 74,000 |
1995/05/30 | 358 | 360 | 358 | 360 | 18,000 |
1995/05/29 | 366 | 366 | 366 | 366 | 11,000 |
1995/05/26 | 370 | 375 | 366 | 375 | 10,000 |
1995/05/25 | 389 | 390 | 380 | 381 | 16,000 |
1995/05/24 | 375 | 384 | 370 | 384 | 24,000 |
1995/05/23 | 380 | 385 | 379 | 385 | 7,000 |
1995/05/22 | 390 | 390 | 380 | 389 | 7,000 |
1995/05/19 | 395 | 400 | 395 | 400 | 19,000 |
1995/05/18 | 408 | 408 | 395 | 400 | 10,000 |
1995/05/17 | 397 | 410 | 395 | 410 | 18,000 |
1995/05/16 | 395 | 407 | 395 | 403 | 25,000 |
1995/05/15 | 409 | 409 | 392 | 392 | 12,000 |
1995/05/12 | 410 | 410 | 410 | 410 | 1,000 |
1995/05/11 | 405 | 407 | 405 | 405 | 20,000 |
1995/05/10 | 425 | 425 | 409 | 420 | 6,000 |
1995/05/09 | 410 | 425 | 410 | 425 | 16,000 |
1995/05/08 | 410 | 411 | 410 | 410 | 13,000 |
1995/05/02 | 413 | 413 | 401 | 403 | 12,000 |
1995/05/01 | 407 | 410 | 407 | 410 | 5,000 |
1995/04/27 | 417 | 418 | 416 | 417 | 15,000 |
1995/04/26 | 410 | 417 | 407 | 417 | 22,000 |
1995/04/25 | 410 | 413 | 410 | 410 | 23,000 |
1995/04/24 | 402 | 410 | 400 | 410 | 43,000 |
1995/04/21 | 392 | 400 | 392 | 400 | 16,000 |
1995/04/20 | 384 | 390 | 384 | 390 | 14,000 |
1995/04/19 | 380 | 387 | 380 | 387 | 23,000 |
1995/04/18 | 384 | 384 | 380 | 380 | 11,000 |
1995/04/17 | 384 | 384 | 380 | 380 | 13,000 |
1995/04/14 | 380 | 381 | 380 | 380 | 30,000 |
1995/04/13 | 390 | 390 | 380 | 380 | 13,000 |
1995/04/12 | 384 | 391 | 384 | 391 | 14,000 |
1995/04/11 | 380 | 390 | 380 | 390 | 34,000 |
1995/04/10 | 374 | 377 | 371 | 377 | 6,000 |
1995/04/07 | 374 | 378 | 374 | 378 | 18,000 |
1995/04/06 | 378 | 378 | 374 | 375 | 21,000 |
1995/04/05 | 376 | 376 | 374 | 374 | 14,000 |
1995/04/04 | 384 | 384 | 378 | 382 | 5,000 |
1995/04/03 | 373 | 385 | 372 | 385 | 8,000 |
1995/03/31 | 399 | 400 | 388 | 389 | 19,000 |
1995/03/30 | 398 | 398 | 398 | 398 | 4,000 |
1995/03/29 | 400 | 400 | 400 | 400 | 2,000 |
1995/03/28 | 390 | 400 | 390 | 400 | 23,000 |
1995/03/27 | 391 | 405 | 391 | 403 | 12,000 |
1995/03/24 | 375 | 375 | 371 | 372 | 44,000 |
1995/03/23 | 380 | 380 | 373 | 373 | 45,000 |
1995/03/22 | 378 | 384 | 378 | 384 | 23,000 |
1995/03/20 | 380 | 380 | 363 | 372 | 34,000 |
1995/03/17 | 398 | 398 | 382 | 382 | 41,000 |
1995/03/16 | 398 | 404 | 395 | 400 | 59,000 |
1995/03/15 | 400 | 405 | 398 | 405 | 12,000 |
1995/03/14 | 405 | 405 | 396 | 396 | 9,000 |
1995/03/13 | 401 | 401 | 396 | 396 | 3,000 |
1995/03/10 | 405 | 405 | 403 | 403 | 4,000 |
1995/03/09 | 405 | 409 | 405 | 405 | 18,000 |
1995/03/08 | 410 | 410 | 406 | 406 | 4,000 |
1995/03/07 | 404 | 410 | 404 | 410 | 7,000 |
1995/03/06 | 402 | 405 | 402 | 402 | 15,000 |
1995/03/03 | 400 | 403 | 398 | 398 | 22,000 |
1995/03/02 | 405 | 405 | 405 | 405 | 6,000 |
1995/03/01 | 402 | 405 | 400 | 400 | 18,000 |
1995/02/28 | 391 | 400 | 391 | 400 | 17,000 |
1995/02/27 | 406 | 406 | 380 | 383 | 27,000 |
1995/02/24 | 408 | 408 | 407 | 407 | 22,000 |
1995/02/23 | 407 | 407 | 406 | 406 | 15,000 |
1995/02/22 | 420 | 420 | 406 | 406 | 24,000 |
1995/02/21 | 423 | 428 | 422 | 425 | 13,000 |
1995/02/20 | 422 | 430 | 422 | 422 | 14,000 |
1995/02/17 | 410 | 422 | 410 | 422 | 40,000 |
1995/02/16 | 410 | 410 | 410 | 410 | 11,000 |
1995/02/15 | 410 | 410 | 410 | 410 | 19,000 |
1995/02/14 | 410 | 410 | 410 | 410 | 6,000 |
1995/02/13 | 410 | 411 | 410 | 410 | 18,000 |
1995/02/10 | 409 | 409 | 406 | 406 | 5,000 |
1995/02/09 | 411 | 411 | 406 | 406 | 35,000 |
1995/02/08 | 410 | 420 | 410 | 411 | 27,000 |
1995/02/07 | 408 | 420 | 408 | 411 | 9,000 |
1995/02/06 | 407 | 407 | 407 | 407 | 8,000 |
1995/02/03 | 408 | 410 | 406 | 406 | 18,000 |
1995/02/02 | 410 | 413 | 407 | 407 | 7,000 |
1995/02/01 | 407 | 410 | 405 | 410 | 33,000 |
1995/01/31 | 407 | 412 | 406 | 407 | 22,000 |
1995/01/30 | 408 | 411 | 405 | 406 | 28,000 |
1995/01/27 | 421 | 425 | 420 | 420 | 27,000 |
1995/01/26 | 426 | 428 | 420 | 420 | 33,000 |
1995/01/25 | 421 | 430 | 420 | 426 | 32,000 |
1995/01/24 | 416 | 418 | 410 | 417 | 38,000 |
1995/01/23 | 431 | 431 | 412 | 413 | 18,000 |
1995/01/20 | 440 | 440 | 430 | 431 | 56,000 |
1995/01/19 | 445 | 446 | 439 | 440 | 43,000 |
1995/01/18 | 466 | 466 | 440 | 443 | 54,000 |
1995/01/13 | 470 | 473 | 468 | 470 | 123,000 |
1995/01/12 | 476 | 476 | 468 | 468 | 17,000 |
1995/01/11 | 472 | 472 | 467 | 470 | 23,000 |
1995/01/10 | 471 | 471 | 467 | 470 | 11,000 |
1995/01/09 | 477 | 477 | 460 | 471 | 29,000 |
1995/01/06 | 490 | 493 | 480 | 480 | 50,000 |
1995/01/05 | 505 | 510 | 491 | 499 | 25,000 |
1995/01/04 | 493 | 505 | 493 | 505 | 3,000 |