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 |
---|---|---|---|---|---|
1998/12/30 | 80 | 80 | 78 | 78 | 8,000 |
1998/12/29 | 82 | 82 | 80 | 80 | 7,000 |
1998/12/28 | 78 | 83 | 78 | 83 | 17,000 |
1998/12/25 | 75 | 77 | 75 | 77 | 6,000 |
1998/12/24 | 79 | 83 | 75 | 83 | 37,000 |
1998/12/22 | 82 | 82 | 80 | 80 | 11,000 |
1998/12/21 | 83 | 83 | 80 | 80 | 6,000 |
1998/12/18 | 84 | 85 | 81 | 85 | 30,000 |
1998/12/17 | 81 | 85 | 79 | 84 | 36,000 |
1998/12/16 | 88 | 88 | 84 | 84 | 46,000 |
1998/12/15 | 91 | 93 | 91 | 93 | 22,000 |
1998/12/14 | 90 | 90 | 90 | 90 | 17,000 |
1998/12/11 | 93 | 93 | 90 | 92 | 16,000 |
1998/12/10 | 92 | 92 | 90 | 91 | 30,000 |
1998/12/09 | 92 | 92 | 90 | 91 | 23,000 |
1998/12/08 | 92 | 93 | 92 | 93 | 20,000 |
1998/12/07 | 93 | 93 | 92 | 92 | 16,000 |
1998/12/04 | 93 | 93 | 90 | 92 | 19,000 |
1998/12/03 | 95 | 95 | 93 | 95 | 7,000 |
1998/12/02 | 99 | 99 | 94 | 95 | 32,000 |
1998/12/01 | 103 | 103 | 100 | 101 | 67,000 |
1998/11/30 | 110 | 112 | 105 | 105 | 88,000 |
1998/11/27 | 99 | 116 | 98 | 112 | 344,000 |
1998/11/26 | 90 | 99 | 89 | 97 | 152,000 |
1998/11/25 | 96 | 96 | 89 | 89 | 83,000 |
1998/11/24 | 89 | 98 | 86 | 96 | 176,000 |
1998/11/20 | 80 | 87 | 78 | 87 | 106,000 |
1998/11/19 | 81 | 85 | 77 | 78 | 125,000 |
1998/11/18 | 74 | 79 | 73 | 79 | 112,000 |
1998/11/17 | 71 | 74 | 70 | 73 | 55,000 |
1998/11/16 | 72 | 74 | 70 | 70 | 60,000 |
1998/11/13 | 72 | 72 | 70 | 70 | 33,000 |
1998/11/12 | 68 | 68 | 66 | 67 | 27,000 |
1998/11/11 | 72 | 72 | 68 | 68 | 35,000 |
1998/11/10 | 70 | 72 | 67 | 67 | 56,000 |
1998/11/09 | 66 | 66 | 65 | 65 | 28,000 |
1998/11/06 | 68 | 70 | 65 | 65 | 70,000 |
1998/11/05 | 70 | 70 | 67 | 67 | 25,000 |
1998/11/04 | 70 | 70 | 65 | 65 | 17,000 |
1998/11/02 | 67 | 67 | 67 | 67 | 5,000 |
1998/10/30 | 72 | 72 | 65 | 65 | 11,000 |
1998/10/29 | 67 | 67 | 67 | 67 | 2,000 |
1998/10/28 | 67 | 70 | 67 | 67 | 21,000 |
1998/10/27 | 67 | 71 | 65 | 71 | 13,000 |
1998/10/26 | 73 | 73 | 67 | 68 | 15,000 |
1998/10/23 | 70 | 70 | 68 | 68 | 25,000 |
1998/10/22 | 71 | 71 | 70 | 70 | 6,000 |
1998/10/21 | 67 | 72 | 66 | 71 | 26,000 |
1998/10/20 | 72 | 72 | 65 | 65 | 22,000 |
1998/10/19 | 70 | 70 | 70 | 70 | 1,000 |
1998/10/16 | 75 | 76 | 70 | 76 | 19,000 |
1998/10/15 | 71 | 79 | 70 | 70 | 5,000 |
1998/10/13 | 70 | 72 | 67 | 70 | 13,000 |
1998/10/12 | 75 | 75 | 70 | 70 | 13,000 |
1998/10/09 | 72 | 72 | 72 | 72 | 12,000 |
1998/10/08 | 76 | 76 | 74 | 75 | 19,000 |
1998/10/07 | 66 | 71 | 66 | 71 | 26,000 |
1998/10/06 | 68 | 70 | 68 | 68 | 17,000 |
1998/10/05 | 65 | 65 | 61 | 62 | 5,000 |
1998/10/02 | 60 | 60 | 55 | 60 | 31,000 |
1998/10/01 | 60 | 63 | 60 | 60 | 64,000 |
1998/09/30 | 70 | 70 | 60 | 60 | 31,000 |
1998/09/29 | 69 | 70 | 69 | 70 | 28,000 |
1998/09/28 | 75 | 77 | 70 | 70 | 15,000 |
1998/09/25 | 77 | 80 | 75 | 75 | 28,000 |
1998/09/24 | 67 | 84 | 67 | 77 | 73,000 |
1998/09/22 | 88 | 90 | 58 | 67 | 95,000 |
1998/09/21 | 95 | 95 | 85 | 88 | 28,000 |
1998/09/18 | 90 | 90 | 90 | 90 | 36,000 |
1998/09/17 | 90 | 90 | 90 | 90 | 10,000 |
1998/09/16 | 93 | 93 | 90 | 90 | 8,000 |
1998/09/14 | 91 | 98 | 91 | 98 | 4,000 |
1998/09/11 | 90 | 90 | 90 | 90 | 4,000 |
1998/09/09 | 96 | 98 | 93 | 93 | 17,000 |
1998/09/08 | 95 | 100 | 95 | 96 | 9,000 |
1998/09/07 | 92 | 95 | 92 | 92 | 5,000 |
1998/09/04 | 92 | 92 | 90 | 90 | 9,000 |
1998/09/03 | 93 | 93 | 91 | 93 | 7,000 |
1998/09/02 | 94 | 95 | 93 | 93 | 18,000 |
1998/09/01 | 93 | 94 | 93 | 94 | 6,000 |
1998/08/31 | 94 | 94 | 94 | 94 | 1,000 |
1998/08/28 | 91 | 98 | 90 | 93 | 23,000 |
1998/08/27 | 92 | 92 | 90 | 91 | 20,000 |
1998/08/26 | 94 | 94 | 94 | 94 | 2,000 |
1998/08/25 | 95 | 95 | 91 | 93 | 17,000 |
1998/08/24 | 97 | 97 | 95 | 95 | 9,000 |
1998/08/21 | 98 | 100 | 97 | 98 | 15,000 |
1998/08/20 | 99 | 100 | 99 | 99 | 13,000 |
1998/08/19 | 100 | 102 | 100 | 100 | 28,000 |
1998/08/18 | 98 | 100 | 98 | 98 | 11,000 |
1998/08/17 | 97 | 97 | 96 | 97 | 10,000 |
1998/08/14 | 109 | 109 | 100 | 103 | 18,000 |
1998/08/13 | 102 | 104 | 100 | 104 | 10,000 |
1998/08/12 | 100 | 104 | 97 | 104 | 12,000 |
1998/08/11 | 100 | 104 | 100 | 100 | 13,000 |
1998/08/10 | 101 | 101 | 96 | 100 | 20,000 |
1998/08/07 | 101 | 105 | 100 | 105 | 46,000 |
1998/08/06 | 105 | 105 | 101 | 101 | 36,000 |
1998/08/05 | 103 | 103 | 101 | 102 | 6,000 |
1998/08/04 | 107 | 107 | 101 | 105 | 26,000 |
1998/08/03 | 103 | 104 | 101 | 101 | 21,000 |
1998/07/31 | 105 | 105 | 103 | 104 | 24,000 |
1998/07/30 | 103 | 105 | 101 | 101 | 35,000 |
1998/07/29 | 101 | 103 | 101 | 103 | 3,000 |
1998/07/28 | 103 | 103 | 101 | 103 | 24,000 |
1998/07/27 | 105 | 105 | 105 | 105 | 7,000 |
1998/07/24 | 102 | 105 | 102 | 105 | 16,000 |
1998/07/23 | 105 | 105 | 102 | 105 | 38,000 |
1998/07/22 | 108 | 110 | 105 | 105 | 91,000 |
1998/07/21 | 115 | 115 | 107 | 107 | 62,000 |
1998/07/17 | 117 | 118 | 112 | 115 | 37,000 |
1998/07/16 | 115 | 117 | 115 | 115 | 92,000 |
1998/07/15 | 118 | 118 | 112 | 112 | 93,000 |
1998/07/14 | 115 | 115 | 110 | 110 | 47,000 |
1998/07/13 | 106 | 118 | 106 | 110 | 73,000 |
1998/07/10 | 117 | 117 | 110 | 110 | 83,000 |
1998/07/09 | 128 | 128 | 117 | 117 | 26,000 |
1998/07/08 | 130 | 135 | 128 | 128 | 64,000 |
1998/07/07 | 142 | 142 | 130 | 130 | 301,000 |
1998/07/06 | 116 | 127 | 113 | 127 | 166,000 |
1998/07/03 | 120 | 120 | 111 | 111 | 76,000 |
1998/07/02 | 113 | 117 | 110 | 116 | 192,000 |
1998/07/01 | 110 | 110 | 105 | 108 | 50,000 |
1998/06/30 | 109 | 112 | 99 | 106 | 61,000 |
1998/06/29 | 100 | 100 | 98 | 99 | 22,000 |
1998/06/26 | 100 | 100 | 99 | 99 | 28,000 |
1998/06/25 | 104 | 104 | 100 | 100 | 30,000 |
1998/06/24 | 105 | 105 | 104 | 104 | 16,000 |
1998/06/22 | 105 | 105 | 100 | 100 | 27,000 |
1998/06/19 | 105 | 105 | 102 | 105 | 40,000 |
1998/06/18 | 110 | 110 | 105 | 105 | 14,000 |
1998/06/17 | 102 | 109 | 102 | 108 | 25,000 |
1998/06/16 | 102 | 102 | 102 | 102 | 2,000 |
1998/06/15 | 103 | 105 | 103 | 105 | 4,000 |
1998/06/12 | 105 | 105 | 105 | 105 | 17,000 |
1998/06/11 | 102 | 102 | 102 | 102 | 8,000 |
1998/06/10 | 102 | 104 | 102 | 103 | 12,000 |
1998/06/09 | 105 | 105 | 104 | 104 | 12,000 |
1998/06/08 | 106 | 106 | 105 | 105 | 2,000 |
1998/06/05 | 105 | 105 | 105 | 105 | 6,000 |
1998/06/04 | 105 | 106 | 105 | 106 | 2,000 |
1998/06/03 | 108 | 109 | 108 | 108 | 8,000 |
1998/06/02 | 117 | 117 | 110 | 110 | 4,000 |
1998/06/01 | 120 | 120 | 111 | 112 | 5,000 |
1998/05/29 | 106 | 110 | 106 | 110 | 16,000 |
1998/05/28 | 110 | 110 | 108 | 108 | 4,000 |
1998/05/27 | 114 | 114 | 105 | 110 | 16,000 |
1998/05/26 | 108 | 108 | 104 | 105 | 7,000 |
1998/05/25 | 105 | 105 | 101 | 103 | 17,000 |
1998/05/22 | 111 | 112 | 110 | 111 | 19,000 |
1998/05/21 | 110 | 113 | 108 | 110 | 33,000 |
1998/05/20 | 107 | 108 | 107 | 107 | 10,000 |
1998/05/19 | 107 | 107 | 107 | 107 | 1,000 |
1998/05/18 | 110 | 110 | 110 | 110 | 6,000 |
1998/05/15 | 105 | 110 | 100 | 110 | 51,000 |
1998/05/14 | 102 | 107 | 102 | 105 | 13,000 |
1998/05/13 | 110 | 110 | 107 | 107 | 2,000 |
1998/05/12 | 109 | 110 | 101 | 110 | 21,000 |
1998/05/11 | 107 | 110 | 107 | 110 | 2,000 |
1998/05/08 | 115 | 115 | 110 | 115 | 4,000 |
1998/05/07 | 110 | 115 | 110 | 115 | 9,000 |
1998/05/06 | 115 | 115 | 111 | 111 | 9,000 |
1998/05/01 | 115 | 115 | 115 | 115 | 7,000 |
1998/04/30 | 118 | 118 | 109 | 110 | 14,000 |
1998/04/28 | 110 | 115 | 108 | 108 | 10,000 |
1998/04/27 | 117 | 117 | 115 | 115 | 9,000 |
1998/04/24 | 112 | 115 | 112 | 115 | 16,000 |
1998/04/23 | 111 | 116 | 111 | 115 | 8,000 |
1998/04/22 | 116 | 116 | 107 | 110 | 19,000 |
1998/04/21 | 120 | 120 | 116 | 117 | 9,000 |
1998/04/20 | 120 | 120 | 120 | 120 | 10,000 |
1998/04/17 | 125 | 125 | 125 | 125 | 4,000 |
1998/04/16 | 125 | 125 | 125 | 125 | 34,000 |
1998/04/15 | 125 | 125 | 125 | 125 | 5,000 |
1998/04/14 | 120 | 124 | 120 | 120 | 11,000 |
1998/04/13 | 130 | 130 | 130 | 130 | 1,000 |
1998/04/09 | 130 | 133 | 126 | 130 | 44,000 |
1998/04/08 | 122 | 124 | 120 | 121 | 76,000 |
1998/04/07 | 118 | 120 | 110 | 120 | 34,000 |
1998/04/06 | 115 | 120 | 114 | 120 | 15,000 |
1998/04/03 | 105 | 114 | 105 | 112 | 31,000 |
1998/04/02 | 129 | 129 | 110 | 110 | 9,000 |
1998/04/01 | 127 | 127 | 124 | 124 | 19,000 |
1998/03/31 | 141 | 150 | 137 | 150 | 38,000 |
1998/03/30 | 152 | 152 | 151 | 151 | 4,000 |
1998/03/27 | 151 | 151 | 150 | 151 | 7,000 |
1998/03/26 | 150 | 151 | 150 | 150 | 8,000 |
1998/03/25 | 157 | 160 | 157 | 158 | 42,000 |
1998/03/24 | 155 | 159 | 155 | 157 | 14,000 |
1998/03/23 | 160 | 160 | 155 | 158 | 46,000 |
1998/03/20 | 157 | 157 | 156 | 156 | 25,000 |
1998/03/19 | 159 | 160 | 158 | 159 | 16,000 |
1998/03/18 | 159 | 160 | 158 | 160 | 20,000 |
1998/03/17 | 157 | 160 | 157 | 160 | 27,000 |
1998/03/16 | 166 | 166 | 156 | 157 | 18,000 |
1998/03/13 | 165 | 165 | 156 | 156 | 15,000 |
1998/03/12 | 157 | 158 | 157 | 157 | 12,000 |
1998/03/11 | 163 | 163 | 157 | 157 | 38,000 |
1998/03/10 | 165 | 165 | 160 | 160 | 52,000 |
1998/03/09 | 169 | 169 | 165 | 167 | 7,000 |
1998/03/06 | 170 | 170 | 170 | 170 | 4,000 |
1998/03/05 | 160 | 160 | 160 | 160 | 2,000 |
1998/03/04 | 171 | 171 | 161 | 170 | 5,000 |
1998/03/03 | 180 | 180 | 170 | 170 | 59,000 |
1998/03/02 | 166 | 175 | 165 | 170 | 89,000 |
1998/02/27 | 158 | 161 | 156 | 156 | 34,000 |
1998/02/26 | 152 | 160 | 152 | 155 | 33,000 |
1998/02/25 | 151 | 153 | 150 | 151 | 32,000 |
1998/02/24 | 155 | 157 | 152 | 157 | 4,000 |
1998/02/23 | 157 | 157 | 155 | 157 | 5,000 |
1998/02/20 | 161 | 162 | 157 | 157 | 12,000 |
1998/02/19 | 160 | 160 | 160 | 160 | 6,000 |
1998/02/18 | 171 | 171 | 167 | 167 | 3,000 |
1998/02/17 | 171 | 171 | 166 | 166 | 10,000 |
1998/02/16 | 171 | 173 | 170 | 171 | 13,000 |
1998/02/13 | 173 | 174 | 171 | 173 | 45,000 |
1998/02/12 | 181 | 190 | 178 | 178 | 75,000 |
1998/02/10 | 173 | 179 | 170 | 179 | 63,000 |
1998/02/09 | 167 | 170 | 163 | 168 | 33,000 |
1998/02/06 | 165 | 170 | 165 | 167 | 27,000 |
1998/02/05 | 165 | 165 | 154 | 165 | 8,000 |
1998/02/04 | 169 | 169 | 169 | 169 | 4,000 |
1998/02/03 | 155 | 169 | 155 | 169 | 7,000 |
1998/02/02 | 151 | 151 | 151 | 151 | 2,000 |
1998/01/30 | 167 | 167 | 150 | 155 | 36,000 |
1998/01/29 | 182 | 194 | 165 | 165 | 101,000 |
1998/01/28 | 170 | 182 | 170 | 180 | 58,000 |
1998/01/27 | 165 | 165 | 160 | 161 | 42,000 |
1998/01/26 | 165 | 171 | 161 | 170 | 57,000 |
1998/01/23 | 134 | 167 | 134 | 165 | 72,000 |
1998/01/22 | 135 | 135 | 130 | 134 | 40,000 |
1998/01/21 | 111 | 120 | 111 | 120 | 54,000 |
1998/01/20 | 110 | 110 | 105 | 106 | 43,000 |
1998/01/19 | 105 | 107 | 100 | 105 | 65,000 |
1998/01/16 | 90 | 100 | 90 | 100 | 40,000 |
1998/01/14 | 90 | 92 | 90 | 90 | 12,000 |
1998/01/13 | 88 | 88 | 85 | 85 | 19,000 |
1998/01/12 | 84 | 87 | 84 | 84 | 8,000 |
1998/01/09 | 86 | 88 | 83 | 88 | 17,000 |
1998/01/08 | 81 | 84 | 81 | 83 | 11,000 |
1998/01/07 | 80 | 91 | 80 | 91 | 130,000 |
1998/01/06 | 91 | 91 | 81 | 82 | 84,000 |
1998/01/05 | 95 | 100 | 90 | 90 | 55,000 |