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 |
---|---|---|---|---|---|
1997/12/30 | 95 | 95 | 92 | 95 | 54,000 |
1997/12/29 | 85 | 96 | 83 | 96 | 13,000 |
1997/12/26 | 86 | 93 | 80 | 80 | 61,000 |
1997/12/25 | 86 | 95 | 85 | 85 | 57,000 |
1997/12/24 | 91 | 92 | 85 | 85 | 40,000 |
1997/12/22 | 100 | 100 | 91 | 91 | 18,000 |
1997/12/19 | 110 | 114 | 100 | 101 | 63,000 |
1997/12/18 | 119 | 119 | 115 | 115 | 11,000 |
1997/12/17 | 110 | 113 | 109 | 110 | 69,000 |
1997/12/16 | 116 | 116 | 110 | 112 | 24,000 |
1997/12/15 | 117 | 117 | 109 | 110 | 41,000 |
1997/12/12 | 113 | 113 | 110 | 112 | 89,000 |
1997/12/11 | 115 | 115 | 111 | 112 | 69,000 |
1997/12/10 | 133 | 133 | 115 | 115 | 78,000 |
1997/12/09 | 132 | 135 | 132 | 133 | 11,000 |
1997/12/08 | 132 | 132 | 132 | 132 | 3,000 |
1997/12/05 | 135 | 135 | 135 | 135 | 5,000 |
1997/12/04 | 138 | 138 | 138 | 138 | 1,000 |
1997/12/03 | 140 | 140 | 140 | 140 | 3,000 |
1997/12/02 | 141 | 141 | 139 | 140 | 12,000 |
1997/12/01 | 151 | 151 | 151 | 151 | 20,000 |
1997/11/28 | 120 | 126 | 120 | 126 | 20,000 |
1997/11/27 | 122 | 129 | 110 | 110 | 40,000 |
1997/11/26 | 135 | 135 | 130 | 130 | 20,000 |
1997/11/25 | 148 | 148 | 138 | 138 | 21,000 |
1997/11/21 | 150 | 152 | 150 | 151 | 40,000 |
1997/11/20 | 160 | 160 | 155 | 155 | 8,000 |
1997/11/19 | 160 | 160 | 160 | 160 | 9,000 |
1997/11/18 | 161 | 161 | 161 | 161 | 1,000 |
1997/11/17 | 145 | 157 | 145 | 156 | 9,000 |
1997/11/14 | 163 | 163 | 150 | 155 | 35,000 |
1997/11/13 | 158 | 158 | 158 | 158 | 5,000 |
1997/11/12 | 165 | 165 | 165 | 165 | 15,000 |
1997/11/11 | 165 | 165 | 155 | 165 | 16,000 |
1997/11/10 | 160 | 165 | 160 | 165 | 12,000 |
1997/11/07 | 172 | 172 | 165 | 165 | 23,000 |
1997/11/06 | 175 | 175 | 170 | 175 | 7,000 |
1997/11/05 | 180 | 180 | 177 | 180 | 5,000 |
1997/11/04 | 182 | 182 | 178 | 180 | 3,000 |
1997/10/31 | 185 | 185 | 176 | 176 | 4,000 |
1997/10/30 | 185 | 185 | 185 | 185 | 5,000 |
1997/10/29 | 182 | 185 | 182 | 185 | 6,000 |
1997/10/28 | 169 | 169 | 167 | 167 | 9,000 |
1997/10/27 | 174 | 174 | 169 | 169 | 3,000 |
1997/10/24 | 184 | 185 | 180 | 180 | 11,000 |
1997/10/23 | 194 | 194 | 185 | 185 | 9,000 |
1997/10/22 | 180 | 189 | 180 | 189 | 7,000 |
1997/10/21 | 180 | 180 | 176 | 177 | 10,000 |
1997/10/20 | 176 | 180 | 170 | 180 | 13,000 |
1997/10/17 | 180 | 180 | 172 | 177 | 8,000 |
1997/10/16 | 164 | 170 | 164 | 170 | 6,000 |
1997/10/15 | 165 | 165 | 161 | 161 | 7,000 |
1997/10/14 | 165 | 165 | 165 | 165 | 3,000 |
1997/10/13 | 165 | 166 | 165 | 166 | 3,000 |
1997/10/09 | 163 | 165 | 160 | 165 | 8,000 |
1997/10/08 | 155 | 160 | 155 | 160 | 2,000 |
1997/10/07 | 160 | 160 | 155 | 155 | 18,000 |
1997/10/06 | 170 | 170 | 165 | 165 | 9,000 |
1997/10/03 | 146 | 169 | 146 | 165 | 14,000 |
1997/10/02 | 145 | 150 | 144 | 147 | 28,000 |
1997/10/01 | 150 | 150 | 142 | 143 | 34,000 |
1997/09/30 | 141 | 153 | 141 | 152 | 36,000 |
1997/09/29 | 162 | 162 | 146 | 146 | 62,000 |
1997/09/26 | 184 | 184 | 160 | 162 | 78,000 |
1997/09/25 | 200 | 200 | 185 | 186 | 18,000 |
1997/09/24 | 209 | 209 | 200 | 200 | 33,000 |
1997/09/22 | 210 | 210 | 200 | 205 | 29,000 |
1997/09/19 | 230 | 230 | 220 | 220 | 24,000 |
1997/09/18 | 232 | 232 | 227 | 230 | 13,000 |
1997/09/17 | 250 | 250 | 238 | 238 | 25,000 |
1997/09/12 | 255 | 255 | 250 | 251 | 19,000 |
1997/09/11 | 255 | 260 | 255 | 260 | 12,000 |
1997/09/10 | 250 | 250 | 250 | 250 | 15,000 |
1997/09/09 | 250 | 251 | 250 | 250 | 5,000 |
1997/09/08 | 255 | 255 | 250 | 250 | 6,000 |
1997/09/05 | 252 | 252 | 250 | 252 | 7,000 |
1997/09/04 | 252 | 252 | 252 | 252 | 1,000 |
1997/09/03 | 250 | 250 | 250 | 250 | 12,000 |
1997/09/02 | 254 | 254 | 250 | 250 | 11,000 |
1997/09/01 | 255 | 255 | 255 | 255 | 1,000 |
1997/08/29 | 252 | 252 | 250 | 250 | 18,000 |
1997/08/28 | 252 | 252 | 252 | 252 | 2,000 |
1997/08/27 | 250 | 252 | 250 | 252 | 5,000 |
1997/08/26 | 263 | 263 | 260 | 263 | 3,000 |
1997/08/25 | 251 | 260 | 250 | 260 | 12,000 |
1997/08/22 | 256 | 256 | 250 | 250 | 14,000 |
1997/08/21 | 251 | 256 | 250 | 256 | 37,000 |
1997/08/20 | 255 | 256 | 250 | 250 | 28,000 |
1997/08/19 | 250 | 250 | 250 | 250 | 4,000 |
1997/08/18 | 261 | 269 | 260 | 260 | 7,000 |
1997/08/15 | 273 | 273 | 261 | 261 | 8,000 |
1997/08/14 | 250 | 250 | 250 | 250 | 1,000 |
1997/08/13 | 255 | 255 | 250 | 250 | 9,000 |
1997/08/12 | 254 | 254 | 249 | 250 | 10,000 |
1997/08/11 | 258 | 258 | 249 | 249 | 19,000 |
1997/08/08 | 263 | 263 | 258 | 258 | 17,000 |
1997/08/07 | 265 | 265 | 263 | 263 | 12,000 |
1997/08/06 | 260 | 266 | 256 | 265 | 6,000 |
1997/08/05 | 275 | 275 | 260 | 260 | 12,000 |
1997/08/04 | 275 | 275 | 275 | 275 | 3,000 |
1997/08/01 | 277 | 277 | 265 | 265 | 13,000 |
1997/07/31 | 283 | 283 | 276 | 276 | 16,000 |
1997/07/30 | 291 | 300 | 282 | 282 | 14,000 |
1997/07/29 | 295 | 295 | 292 | 292 | 3,000 |
1997/07/28 | 301 | 301 | 295 | 295 | 6,000 |
1997/07/25 | 292 | 292 | 291 | 291 | 2,000 |
1997/07/24 | 291 | 291 | 290 | 291 | 15,000 |
1997/07/23 | 291 | 291 | 291 | 291 | 8,000 |
1997/07/22 | 300 | 300 | 291 | 291 | 14,000 |
1997/07/18 | 308 | 309 | 305 | 305 | 8,000 |
1997/07/17 | 308 | 308 | 307 | 307 | 2,000 |
1997/07/16 | 308 | 308 | 308 | 308 | 18,000 |
1997/07/15 | 317 | 317 | 311 | 311 | 9,000 |
1997/07/14 | 311 | 312 | 311 | 312 | 5,000 |
1997/07/11 | 313 | 314 | 312 | 314 | 19,000 |
1997/07/10 | 319 | 319 | 311 | 312 | 15,000 |
1997/07/08 | 309 | 319 | 307 | 319 | 11,000 |
1997/07/07 | 318 | 319 | 306 | 309 | 21,000 |
1997/07/04 | 330 | 330 | 321 | 321 | 17,000 |
1997/07/03 | 330 | 337 | 329 | 335 | 15,000 |
1997/07/02 | 326 | 329 | 324 | 329 | 12,000 |
1997/07/01 | 325 | 325 | 325 | 325 | 6,000 |
1997/06/30 | 336 | 336 | 323 | 330 | 9,000 |
1997/06/27 | 333 | 337 | 332 | 337 | 8,000 |
1997/06/26 | 332 | 343 | 331 | 332 | 35,000 |
1997/06/25 | 330 | 338 | 326 | 331 | 24,000 |
1997/06/24 | 329 | 330 | 321 | 321 | 30,000 |
1997/06/23 | 328 | 332 | 328 | 331 | 19,000 |
1997/06/20 | 334 | 334 | 329 | 329 | 20,000 |
1997/06/19 | 328 | 335 | 328 | 335 | 32,000 |
1997/06/18 | 350 | 350 | 328 | 328 | 51,000 |
1997/06/17 | 344 | 360 | 334 | 345 | 350,000 |
1997/06/16 | 318 | 339 | 306 | 339 | 93,000 |
1997/06/13 | 300 | 313 | 295 | 305 | 129,000 |
1997/06/12 | 300 | 310 | 300 | 300 | 14,000 |
1997/06/11 | 291 | 295 | 291 | 295 | 9,000 |
1997/06/10 | 295 | 295 | 291 | 291 | 8,000 |
1997/06/09 | 291 | 291 | 291 | 291 | 6,000 |
1997/06/06 | 300 | 305 | 295 | 295 | 37,000 |
1997/06/05 | 300 | 300 | 300 | 300 | 6,000 |
1997/06/04 | 301 | 301 | 300 | 300 | 16,000 |
1997/06/03 | 310 | 310 | 301 | 301 | 28,000 |
1997/06/02 | 307 | 309 | 307 | 307 | 5,000 |
1997/05/30 | 310 | 310 | 302 | 302 | 11,000 |
1997/05/29 | 310 | 311 | 307 | 307 | 15,000 |
1997/05/28 | 310 | 310 | 308 | 310 | 20,000 |
1997/05/27 | 310 | 319 | 308 | 319 | 23,000 |
1997/05/26 | 318 | 318 | 310 | 310 | 7,000 |
1997/05/23 | 310 | 310 | 309 | 309 | 9,000 |
1997/05/22 | 308 | 308 | 308 | 308 | 12,000 |
1997/05/21 | 311 | 311 | 308 | 308 | 12,000 |
1997/05/20 | 310 | 315 | 310 | 310 | 13,000 |
1997/05/19 | 310 | 310 | 308 | 310 | 12,000 |
1997/05/16 | 310 | 310 | 305 | 305 | 16,000 |
1997/05/15 | 305 | 313 | 305 | 305 | 14,000 |
1997/05/14 | 310 | 310 | 305 | 308 | 21,000 |
1997/05/13 | 300 | 310 | 300 | 301 | 34,000 |
1997/05/12 | 300 | 300 | 290 | 291 | 15,000 |
1997/05/09 | 300 | 300 | 290 | 290 | 41,000 |
1997/05/08 | 299 | 299 | 294 | 296 | 21,000 |
1997/05/07 | 308 | 308 | 300 | 300 | 10,000 |
1997/05/06 | 299 | 305 | 290 | 305 | 41,000 |
1997/05/02 | 297 | 297 | 289 | 290 | 18,000 |
1997/05/01 | 298 | 300 | 297 | 297 | 16,000 |
1997/04/30 | 291 | 291 | 282 | 289 | 22,000 |
1997/04/28 | 290 | 290 | 275 | 280 | 24,000 |
1997/04/25 | 300 | 301 | 290 | 290 | 44,000 |
1997/04/24 | 301 | 302 | 301 | 301 | 14,000 |
1997/04/23 | 311 | 313 | 300 | 300 | 36,000 |
1997/04/22 | 319 | 319 | 310 | 310 | 16,000 |
1997/04/21 | 315 | 320 | 310 | 310 | 18,000 |
1997/04/18 | 305 | 310 | 296 | 308 | 42,000 |
1997/04/17 | 305 | 305 | 295 | 295 | 23,000 |
1997/04/16 | 283 | 299 | 280 | 299 | 20,000 |
1997/04/15 | 270 | 280 | 262 | 280 | 40,000 |
1997/04/14 | 280 | 280 | 265 | 265 | 22,000 |
1997/04/11 | 266 | 275 | 251 | 270 | 93,000 |
1997/04/10 | 290 | 291 | 265 | 265 | 34,000 |
1997/04/09 | 300 | 300 | 290 | 290 | 21,000 |
1997/04/08 | 311 | 311 | 296 | 298 | 42,000 |
1997/04/07 | 333 | 333 | 309 | 310 | 29,000 |
1997/04/04 | 341 | 342 | 331 | 340 | 35,000 |
1997/04/03 | 341 | 341 | 331 | 340 | 39,000 |
1997/04/02 | 360 | 360 | 342 | 342 | 40,000 |
1997/04/01 | 350 | 360 | 346 | 355 | 52,000 |
1997/03/31 | 386 | 389 | 355 | 355 | 123,000 |
1997/03/28 | 370 | 397 | 370 | 393 | 466,000 |
1997/03/27 | 355 | 375 | 355 | 367 | 415,000 |
1997/03/26 | 351 | 365 | 345 | 350 | 324,000 |
1997/03/25 | 330 | 359 | 325 | 345 | 440,000 |
1997/03/24 | 312 | 328 | 312 | 328 | 55,000 |
1997/03/21 | 310 | 314 | 310 | 314 | 11,000 |
1997/03/19 | 309 | 309 | 301 | 309 | 19,000 |
1997/03/18 | 307 | 310 | 306 | 310 | 11,000 |
1997/03/17 | 310 | 312 | 302 | 302 | 48,000 |
1997/03/14 | 310 | 311 | 305 | 310 | 84,000 |
1997/03/13 | 315 | 315 | 310 | 310 | 33,000 |
1997/03/12 | 313 | 317 | 310 | 310 | 35,000 |
1997/03/11 | 320 | 320 | 310 | 319 | 10,000 |
1997/03/10 | 315 | 315 | 310 | 310 | 33,000 |
1997/03/07 | 315 | 317 | 310 | 310 | 34,000 |
1997/03/06 | 314 | 322 | 311 | 320 | 34,000 |
1997/03/05 | 318 | 318 | 310 | 310 | 93,000 |
1997/03/04 | 324 | 324 | 317 | 317 | 97,000 |
1997/03/03 | 316 | 326 | 316 | 326 | 131,000 |
1997/02/28 | 325 | 325 | 315 | 316 | 68,000 |
1997/02/27 | 320 | 323 | 320 | 320 | 74,000 |
1997/02/26 | 330 | 330 | 316 | 320 | 96,000 |
1997/02/25 | 327 | 341 | 323 | 323 | 186,000 |
1997/02/24 | 340 | 350 | 321 | 322 | 163,000 |
1997/02/21 | 306 | 344 | 298 | 335 | 625,000 |
1997/02/20 | 370 | 370 | 305 | 307 | 441,000 |
1997/02/19 | 400 | 400 | 372 | 374 | 44,000 |
1997/02/18 | 400 | 400 | 390 | 400 | 16,000 |
1997/02/17 | 402 | 402 | 390 | 390 | 30,000 |
1997/02/14 | 408 | 410 | 395 | 403 | 12,000 |
1997/02/13 | 411 | 413 | 411 | 413 | 9,000 |
1997/02/12 | 413 | 413 | 413 | 413 | 3,000 |
1997/02/10 | 400 | 413 | 396 | 413 | 35,000 |
1997/02/06 | 420 | 423 | 412 | 423 | 13,000 |
1997/02/05 | 420 | 424 | 420 | 424 | 4,000 |
1997/02/04 | 424 | 425 | 423 | 425 | 6,000 |
1997/01/31 | 420 | 425 | 420 | 424 | 9,000 |
1997/01/30 | 418 | 428 | 418 | 425 | 6,000 |
1997/01/29 | 425 | 428 | 425 | 428 | 3,000 |
1997/01/28 | 408 | 428 | 408 | 428 | 16,000 |
1997/01/24 | 415 | 428 | 400 | 428 | 19,000 |
1997/01/23 | 420 | 425 | 417 | 425 | 11,000 |
1997/01/22 | 410 | 425 | 410 | 425 | 12,000 |
1997/01/21 | 415 | 425 | 415 | 425 | 2,000 |
1997/01/20 | 430 | 430 | 430 | 430 | 6,000 |
1997/01/17 | 429 | 430 | 429 | 430 | 6,000 |
1997/01/16 | 420 | 429 | 420 | 429 | 5,000 |
1997/01/14 | 409 | 429 | 400 | 429 | 10,000 |
1997/01/13 | 400 | 410 | 400 | 410 | 24,000 |
1997/01/10 | 390 | 413 | 390 | 413 | 23,000 |
1997/01/09 | 415 | 420 | 415 | 420 | 42,000 |
1997/01/08 | 415 | 420 | 415 | 420 | 31,000 |
1997/01/07 | 435 | 435 | 426 | 426 | 4,000 |
1997/01/06 | 415 | 430 | 415 | 430 | 23,000 |