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 |
|---|---|---|---|---|---|
| 1996/12/30 | 390 | 410 | 390 | 410 | 116,000 |
| 1996/12/27 | 424 | 424 | 400 | 400 | 45,000 |
| 1996/12/26 | 419 | 429 | 401 | 429 | 49,000 |
| 1996/12/25 | 420 | 420 | 400 | 420 | 51,000 |
| 1996/12/24 | 446 | 450 | 415 | 427 | 43,000 |
| 1996/12/20 | 445 | 459 | 430 | 456 | 36,000 |
| 1996/12/19 | 456 | 456 | 440 | 450 | 35,000 |
| 1996/12/18 | 477 | 477 | 460 | 469 | 8,000 |
| 1996/12/17 | 470 | 480 | 470 | 472 | 9,000 |
| 1996/12/13 | 490 | 490 | 470 | 483 | 6,000 |
| 1996/12/12 | 476 | 480 | 475 | 480 | 3,000 |
| 1996/12/11 | 464 | 476 | 460 | 476 | 17,000 |
| 1996/12/10 | 460 | 469 | 449 | 469 | 25,000 |
| 1996/12/09 | 461 | 465 | 460 | 460 | 10,000 |
| 1996/12/06 | 475 | 475 | 462 | 466 | 21,000 |
| 1996/12/05 | 460 | 490 | 460 | 475 | 16,000 |
| 1996/12/04 | 460 | 460 | 441 | 460 | 35,000 |
| 1996/12/03 | 494 | 494 | 470 | 470 | 19,000 |
| 1996/12/02 | 500 | 500 | 490 | 496 | 26,000 |
| 1996/11/29 | 505 | 510 | 500 | 500 | 25,000 |
| 1996/11/28 | 520 | 520 | 500 | 506 | 36,000 |
| 1996/11/27 | 535 | 535 | 520 | 520 | 10,000 |
| 1996/11/26 | 538 | 556 | 537 | 553 | 28,000 |
| 1996/11/25 | 556 | 556 | 556 | 556 | 25,000 |
| 1996/11/22 | 536 | 560 | 535 | 560 | 30,000 |
| 1996/11/21 | 552 | 556 | 545 | 556 | 59,000 |
| 1996/11/20 | 565 | 567 | 555 | 564 | 35,000 |
| 1996/11/19 | 561 | 567 | 559 | 565 | 19,000 |
| 1996/11/18 | 569 | 569 | 560 | 568 | 46,000 |
| 1996/11/15 | 569 | 569 | 555 | 569 | 85,000 |
| 1996/11/14 | 560 | 572 | 550 | 569 | 103,000 |
| 1996/11/13 | 560 | 560 | 548 | 560 | 27,000 |
| 1996/11/12 | 549 | 570 | 549 | 570 | 33,000 |
| 1996/11/11 | 536 | 560 | 536 | 550 | 28,000 |
| 1996/11/08 | 536 | 540 | 535 | 540 | 12,000 |
| 1996/11/07 | 540 | 543 | 537 | 540 | 9,000 |
| 1996/11/06 | 536 | 545 | 536 | 545 | 17,000 |
| 1996/11/05 | 536 | 546 | 536 | 546 | 5,000 |
| 1996/11/01 | 560 | 565 | 550 | 551 | 51,000 |
| 1996/10/31 | 545 | 580 | 541 | 580 | 43,000 |
| 1996/10/30 | 536 | 545 | 530 | 545 | 30,000 |
| 1996/10/29 | 535 | 536 | 535 | 535 | 10,000 |
| 1996/10/28 | 535 | 535 | 535 | 535 | 8,000 |
| 1996/10/25 | 541 | 543 | 538 | 538 | 80,000 |
| 1996/10/24 | 549 | 555 | 549 | 553 | 17,000 |
| 1996/10/23 | 545 | 559 | 538 | 559 | 89,000 |
| 1996/10/22 | 543 | 555 | 541 | 555 | 20,000 |
| 1996/10/21 | 543 | 560 | 543 | 560 | 2,000 |
| 1996/10/18 | 549 | 561 | 549 | 559 | 44,000 |
| 1996/10/17 | 547 | 549 | 542 | 549 | 7,000 |
| 1996/10/16 | 541 | 549 | 541 | 549 | 10,000 |
| 1996/10/15 | 540 | 540 | 538 | 538 | 13,000 |
| 1996/10/14 | 540 | 540 | 532 | 540 | 20,000 |
| 1996/10/11 | 555 | 555 | 540 | 549 | 26,000 |
| 1996/10/09 | 555 | 555 | 550 | 555 | 6,000 |
| 1996/10/08 | 558 | 569 | 550 | 569 | 14,000 |
| 1996/10/07 | 558 | 569 | 558 | 569 | 8,000 |
| 1996/10/04 | 558 | 560 | 558 | 558 | 20,000 |
| 1996/10/03 | 562 | 588 | 560 | 588 | 15,000 |
| 1996/10/02 | 575 | 579 | 562 | 562 | 20,000 |
| 1996/10/01 | 575 | 575 | 570 | 570 | 25,000 |
| 1996/09/30 | 570 | 590 | 570 | 590 | 14,000 |
| 1996/09/27 | 586 | 596 | 580 | 596 | 16,000 |
| 1996/09/26 | 599 | 600 | 592 | 597 | 14,000 |
| 1996/09/25 | 598 | 604 | 598 | 601 | 29,000 |
| 1996/09/24 | 600 | 609 | 592 | 600 | 68,000 |
| 1996/09/20 | 610 | 610 | 593 | 600 | 70,000 |
| 1996/09/19 | 586 | 598 | 570 | 598 | 55,000 |
| 1996/09/18 | 600 | 600 | 582 | 600 | 57,000 |
| 1996/09/17 | 615 | 623 | 600 | 610 | 176,000 |
| 1996/09/13 | 540 | 599 | 540 | 598 | 311,000 |
| 1996/09/12 | 540 | 549 | 540 | 548 | 249,000 |
| 1996/09/11 | 540 | 553 | 540 | 549 | 217,000 |
| 1996/09/10 | 546 | 554 | 545 | 554 | 29,000 |
| 1996/09/09 | 546 | 560 | 546 | 549 | 17,000 |
| 1996/09/06 | 562 | 562 | 553 | 560 | 14,000 |
| 1996/09/05 | 552 | 562 | 551 | 562 | 22,000 |
| 1996/09/04 | 561 | 562 | 553 | 562 | 13,000 |
| 1996/09/03 | 569 | 569 | 547 | 568 | 6,000 |
| 1996/09/02 | 575 | 575 | 560 | 569 | 13,000 |
| 1996/08/30 | 560 | 568 | 550 | 565 | 25,000 |
| 1996/08/29 | 560 | 561 | 552 | 560 | 21,000 |
| 1996/08/28 | 555 | 570 | 552 | 560 | 32,000 |
| 1996/08/27 | 565 | 565 | 551 | 564 | 17,000 |
| 1996/08/26 | 560 | 570 | 555 | 565 | 12,000 |
| 1996/08/23 | 575 | 575 | 550 | 570 | 10,000 |
| 1996/08/22 | 573 | 575 | 565 | 565 | 8,000 |
| 1996/08/21 | 576 | 579 | 570 | 575 | 27,000 |
| 1996/08/20 | 560 | 580 | 558 | 576 | 6,000 |
| 1996/08/19 | 550 | 552 | 550 | 552 | 16,000 |
| 1996/08/16 | 550 | 550 | 545 | 550 | 8,000 |
| 1996/08/15 | 541 | 550 | 541 | 543 | 13,000 |
| 1996/08/14 | 550 | 550 | 548 | 550 | 7,000 |
| 1996/08/13 | 532 | 550 | 532 | 550 | 20,000 |
| 1996/08/12 | 535 | 542 | 535 | 542 | 7,000 |
| 1996/08/09 | 541 | 554 | 538 | 542 | 33,000 |
| 1996/08/08 | 541 | 569 | 541 | 569 | 14,000 |
| 1996/08/07 | 549 | 580 | 537 | 580 | 35,000 |
| 1996/08/06 | 566 | 569 | 545 | 569 | 21,000 |
| 1996/08/05 | 555 | 575 | 555 | 566 | 7,000 |
| 1996/08/02 | 580 | 580 | 551 | 565 | 10,000 |
| 1996/08/01 | 564 | 569 | 555 | 560 | 9,000 |
| 1996/07/31 | 541 | 569 | 535 | 554 | 44,000 |
| 1996/07/30 | 561 | 565 | 541 | 541 | 37,000 |
| 1996/07/29 | 565 | 570 | 564 | 570 | 9,000 |
| 1996/07/26 | 579 | 579 | 561 | 574 | 15,000 |
| 1996/07/25 | 562 | 571 | 555 | 561 | 25,000 |
| 1996/07/24 | 579 | 579 | 565 | 570 | 26,000 |
| 1996/07/23 | 579 | 580 | 575 | 575 | 34,000 |
| 1996/07/22 | 595 | 595 | 582 | 583 | 13,000 |
| 1996/07/19 | 599 | 599 | 584 | 595 | 14,000 |
| 1996/07/18 | 600 | 600 | 585 | 598 | 15,000 |
| 1996/07/17 | 581 | 585 | 581 | 583 | 9,000 |
| 1996/07/16 | 585 | 590 | 585 | 587 | 21,000 |
| 1996/07/15 | 600 | 600 | 590 | 590 | 42,000 |
| 1996/07/12 | 590 | 600 | 589 | 600 | 48,000 |
| 1996/07/11 | 610 | 610 | 600 | 600 | 28,000 |
| 1996/07/10 | 618 | 618 | 602 | 610 | 62,000 |
| 1996/07/09 | 624 | 624 | 602 | 612 | 98,000 |
| 1996/07/08 | 620 | 627 | 618 | 625 | 101,000 |
| 1996/07/05 | 640 | 642 | 622 | 632 | 409,000 |
| 1996/07/04 | 610 | 646 | 609 | 632 | 941,000 |
| 1996/07/03 | 609 | 610 | 595 | 610 | 173,000 |
| 1996/07/02 | 585 | 619 | 585 | 610 | 292,000 |
| 1996/07/01 | 575 | 585 | 575 | 584 | 41,000 |
| 1996/06/28 | 574 | 577 | 567 | 577 | 23,000 |
| 1996/06/27 | 570 | 580 | 570 | 579 | 10,000 |
| 1996/06/26 | 579 | 579 | 565 | 565 | 10,000 |
| 1996/06/25 | 560 | 580 | 560 | 580 | 42,000 |
| 1996/06/24 | 570 | 575 | 560 | 575 | 8,000 |
| 1996/06/21 | 578 | 580 | 570 | 580 | 20,000 |
| 1996/06/20 | 580 | 580 | 560 | 580 | 9,000 |
| 1996/06/19 | 560 | 580 | 556 | 579 | 10,000 |
| 1996/06/18 | 581 | 581 | 570 | 580 | 15,000 |
| 1996/06/17 | 565 | 588 | 565 | 581 | 28,000 |
| 1996/06/14 | 555 | 578 | 550 | 565 | 52,000 |
| 1996/06/13 | 557 | 565 | 554 | 565 | 21,000 |
| 1996/06/12 | 558 | 558 | 545 | 555 | 34,000 |
| 1996/06/11 | 550 | 556 | 541 | 556 | 15,000 |
| 1996/06/10 | 550 | 550 | 547 | 550 | 8,000 |
| 1996/06/07 | 552 | 555 | 547 | 551 | 18,000 |
| 1996/06/06 | 556 | 565 | 552 | 552 | 20,000 |
| 1996/06/05 | 559 | 568 | 555 | 555 | 23,000 |
| 1996/06/04 | 559 | 578 | 551 | 569 | 35,000 |
| 1996/06/03 | 572 | 578 | 555 | 559 | 40,000 |
| 1996/05/31 | 585 | 587 | 569 | 585 | 27,000 |
| 1996/05/30 | 581 | 585 | 575 | 582 | 56,000 |
| 1996/05/29 | 583 | 590 | 583 | 585 | 46,000 |
| 1996/05/28 | 585 | 594 | 582 | 594 | 26,000 |
| 1996/05/27 | 598 | 598 | 582 | 595 | 17,000 |
| 1996/05/24 | 581 | 598 | 581 | 598 | 38,000 |
| 1996/05/23 | 589 | 590 | 580 | 590 | 45,000 |
| 1996/05/22 | 590 | 595 | 590 | 590 | 39,000 |
| 1996/05/21 | 599 | 605 | 592 | 598 | 36,000 |
| 1996/05/20 | 611 | 611 | 598 | 609 | 71,000 |
| 1996/05/17 | 600 | 624 | 600 | 607 | 237,000 |
| 1996/05/16 | 590 | 600 | 590 | 595 | 63,000 |
| 1996/05/15 | 580 | 592 | 580 | 590 | 75,000 |
| 1996/05/14 | 581 | 582 | 576 | 582 | 12,000 |
| 1996/05/13 | 580 | 591 | 580 | 581 | 56,000 |
| 1996/05/10 | 582 | 582 | 575 | 580 | 37,000 |
| 1996/05/09 | 583 | 592 | 580 | 592 | 22,000 |
| 1996/05/08 | 584 | 591 | 580 | 582 | 42,000 |
| 1996/05/07 | 590 | 590 | 584 | 584 | 20,000 |
| 1996/05/02 | 586 | 600 | 581 | 600 | 71,000 |
| 1996/05/01 | 614 | 614 | 590 | 590 | 45,000 |
| 1996/04/30 | 605 | 614 | 599 | 614 | 74,000 |
| 1996/04/26 | 620 | 620 | 595 | 615 | 142,000 |
| 1996/04/25 | 610 | 640 | 608 | 620 | 754,000 |
| 1996/04/24 | 560 | 595 | 560 | 590 | 383,000 |
| 1996/04/23 | 560 | 560 | 554 | 555 | 54,000 |
| 1996/04/22 | 564 | 564 | 560 | 560 | 19,000 |
| 1996/04/19 | 546 | 554 | 541 | 554 | 32,000 |
| 1996/04/18 | 556 | 557 | 550 | 550 | 49,000 |
| 1996/04/17 | 566 | 566 | 557 | 557 | 21,000 |
| 1996/04/16 | 572 | 572 | 558 | 566 | 80,000 |
| 1996/04/15 | 576 | 578 | 568 | 570 | 82,000 |
| 1996/04/12 | 568 | 593 | 566 | 576 | 360,000 |
| 1996/04/11 | 580 | 580 | 558 | 558 | 157,000 |
| 1996/04/10 | 558 | 574 | 555 | 574 | 157,000 |
| 1996/04/09 | 550 | 559 | 550 | 559 | 23,000 |
| 1996/04/08 | 564 | 567 | 555 | 559 | 48,000 |
| 1996/04/05 | 559 | 560 | 547 | 559 | 36,000 |
| 1996/04/04 | 567 | 567 | 556 | 559 | 69,000 |
| 1996/04/03 | 550 | 570 | 545 | 557 | 240,000 |
| 1996/04/02 | 530 | 535 | 525 | 535 | 40,000 |
| 1996/04/01 | 530 | 530 | 525 | 530 | 27,000 |
| 1996/03/29 | 530 | 530 | 520 | 530 | 21,000 |
| 1996/03/28 | 521 | 530 | 521 | 530 | 26,000 |
| 1996/03/27 | 515 | 530 | 515 | 530 | 4,000 |
| 1996/03/26 | 533 | 534 | 525 | 530 | 13,000 |
| 1996/03/25 | 535 | 539 | 530 | 539 | 30,000 |
| 1996/03/22 | 530 | 538 | 525 | 538 | 50,000 |
| 1996/03/21 | 524 | 535 | 524 | 535 | 11,000 |
| 1996/03/19 | 510 | 518 | 510 | 515 | 63,000 |
| 1996/03/18 | 506 | 510 | 506 | 506 | 14,000 |
| 1996/03/15 | 498 | 510 | 493 | 499 | 19,000 |
| 1996/03/14 | 491 | 491 | 485 | 490 | 61,000 |
| 1996/03/13 | 500 | 500 | 496 | 496 | 19,000 |
| 1996/03/12 | 510 | 510 | 500 | 500 | 19,000 |
| 1996/03/11 | 506 | 506 | 495 | 500 | 23,000 |
| 1996/03/08 | 506 | 509 | 505 | 506 | 38,000 |
| 1996/03/07 | 506 | 506 | 505 | 506 | 21,000 |
| 1996/03/06 | 513 | 513 | 505 | 506 | 42,000 |
| 1996/03/05 | 512 | 520 | 512 | 513 | 9,000 |
| 1996/03/04 | 529 | 529 | 510 | 510 | 15,000 |
| 1996/03/01 | 515 | 515 | 510 | 510 | 5,000 |
| 1996/02/29 | 514 | 514 | 505 | 505 | 22,000 |
| 1996/02/28 | 516 | 516 | 510 | 510 | 14,000 |
| 1996/02/27 | 515 | 515 | 505 | 505 | 20,000 |
| 1996/02/26 | 519 | 520 | 512 | 515 | 15,000 |
| 1996/02/23 | 521 | 521 | 519 | 519 | 15,000 |
| 1996/02/22 | 521 | 524 | 520 | 521 | 42,000 |
| 1996/02/21 | 547 | 555 | 521 | 521 | 82,000 |
| 1996/02/20 | 521 | 556 | 521 | 538 | 1,081,000 |
| 1996/02/19 | 530 | 530 | 516 | 518 | 1,021,000 |
| 1996/02/16 | 520 | 520 | 515 | 520 | 45,000 |
| 1996/02/15 | 530 | 530 | 520 | 525 | 19,000 |
| 1996/02/14 | 528 | 535 | 520 | 535 | 16,000 |
| 1996/02/13 | 549 | 549 | 530 | 530 | 45,000 |
| 1996/02/09 | 540 | 548 | 535 | 548 | 21,000 |
| 1996/02/08 | 543 | 550 | 535 | 543 | 44,000 |
| 1996/02/07 | 545 | 550 | 540 | 550 | 28,000 |
| 1996/02/06 | 555 | 555 | 540 | 555 | 16,000 |
| 1996/02/05 | 556 | 556 | 542 | 556 | 56,000 |
| 1996/02/02 | 546 | 559 | 543 | 556 | 91,000 |
| 1996/02/01 | 542 | 543 | 535 | 543 | 42,000 |
| 1996/01/31 | 539 | 545 | 536 | 544 | 51,000 |
| 1996/01/30 | 531 | 549 | 527 | 535 | 32,000 |
| 1996/01/29 | 520 | 526 | 517 | 523 | 55,000 |
| 1996/01/26 | 525 | 525 | 516 | 516 | 46,000 |
| 1996/01/25 | 520 | 527 | 520 | 525 | 11,000 |
| 1996/01/24 | 526 | 530 | 526 | 527 | 16,000 |
| 1996/01/23 | 526 | 530 | 524 | 525 | 17,000 |
| 1996/01/22 | 526 | 530 | 524 | 526 | 24,000 |
| 1996/01/19 | 540 | 540 | 518 | 518 | 53,000 |
| 1996/01/18 | 540 | 540 | 530 | 530 | 50,000 |
| 1996/01/17 | 548 | 555 | 540 | 540 | 69,000 |
| 1996/01/16 | 570 | 575 | 553 | 553 | 238,000 |
| 1996/01/12 | 550 | 568 | 541 | 559 | 470,000 |
| 1996/01/11 | 525 | 525 | 514 | 520 | 55,000 |
| 1996/01/10 | 513 | 533 | 513 | 521 | 79,000 |
| 1996/01/09 | 515 | 515 | 511 | 515 | 64,000 |
| 1996/01/08 | 512 | 520 | 511 | 515 | 35,000 |
| 1996/01/05 | 522 | 525 | 511 | 511 | 57,000 |
| 1996/01/04 | 529 | 529 | 521 | 522 | 9,000 |