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 |
---|---|---|---|---|---|
1999/12/30 | 105 | 105 | 98 | 98 | 12,000 |
1999/12/29 | 100 | 103 | 100 | 101 | 28,000 |
1999/12/28 | 97 | 103 | 97 | 103 | 35,000 |
1999/12/27 | 100 | 100 | 95 | 95 | 59,000 |
1999/12/24 | 95 | 101 | 95 | 101 | 60,000 |
1999/12/22 | 95 | 95 | 91 | 91 | 27,000 |
1999/12/21 | 87 | 99 | 87 | 99 | 40,000 |
1999/12/20 | 91 | 103 | 91 | 99 | 34,000 |
1999/12/17 | 94 | 94 | 87 | 87 | 28,000 |
1999/12/16 | 92 | 92 | 90 | 91 | 22,000 |
1999/12/15 | 101 | 101 | 92 | 96 | 42,000 |
1999/12/14 | 89 | 99 | 84 | 96 | 132,000 |
1999/12/13 | 107 | 120 | 105 | 114 | 254,000 |
1999/12/10 | 90 | 99 | 89 | 97 | 122,000 |
1999/12/09 | 80 | 80 | 80 | 80 | 1,000 |
1999/12/08 | 81 | 81 | 80 | 80 | 13,000 |
1999/12/07 | 81 | 82 | 81 | 82 | 26,000 |
1999/12/06 | 80 | 80 | 80 | 80 | 67,000 |
1999/12/03 | 79 | 79 | 79 | 79 | 1,000 |
1999/12/02 | 85 | 85 | 78 | 78 | 8,000 |
1999/12/01 | 76 | 85 | 76 | 85 | 11,000 |
1999/11/30 | 84 | 84 | 84 | 84 | 2,000 |
1999/11/29 | 81 | 81 | 81 | 81 | 3,000 |
1999/11/26 | 82 | 82 | 80 | 80 | 40,000 |
1999/11/25 | 85 | 85 | 82 | 82 | 9,000 |
1999/11/24 | 85 | 85 | 85 | 85 | 2,000 |
1999/11/22 | 80 | 85 | 80 | 80 | 25,000 |
1999/11/19 | 101 | 101 | 90 | 90 | 35,000 |
1999/11/18 | 76 | 76 | 75 | 76 | 46,000 |
1999/11/17 | 72 | 74 | 72 | 72 | 23,000 |
1999/11/16 | 60 | 75 | 60 | 71 | 14,000 |
1999/11/15 | 76 | 79 | 73 | 73 | 27,000 |
1999/11/12 | 84 | 84 | 76 | 76 | 52,000 |
1999/11/11 | 82 | 85 | 80 | 83 | 38,000 |
1999/11/10 | 83 | 83 | 82 | 82 | 30,000 |
1999/11/09 | 85 | 85 | 82 | 82 | 12,000 |
1999/11/08 | 86 | 86 | 80 | 86 | 34,000 |
1999/11/05 | 92 | 92 | 86 | 86 | 20,000 |
1999/11/04 | 91 | 92 | 91 | 92 | 21,000 |
1999/11/02 | 91 | 91 | 90 | 90 | 7,000 |
1999/11/01 | 92 | 92 | 92 | 92 | 1,000 |
1999/10/29 | 94 | 94 | 91 | 92 | 23,000 |
1999/10/28 | 95 | 95 | 93 | 93 | 20,000 |
1999/10/27 | 91 | 92 | 91 | 92 | 52,000 |
1999/10/26 | 91 | 91 | 90 | 90 | 23,000 |
1999/10/25 | 95 | 95 | 87 | 87 | 8,000 |
1999/10/22 | 86 | 86 | 84 | 86 | 29,000 |
1999/10/21 | 85 | 85 | 85 | 85 | 25,000 |
1999/10/20 | 85 | 85 | 85 | 85 | 14,000 |
1999/10/19 | 85 | 85 | 84 | 85 | 8,000 |
1999/10/18 | 90 | 90 | 84 | 84 | 12,000 |
1999/10/15 | 92 | 92 | 90 | 90 | 67,000 |
1999/10/14 | 91 | 92 | 91 | 92 | 9,000 |
1999/10/13 | 92 | 92 | 92 | 92 | 2,000 |
1999/10/12 | 93 | 93 | 93 | 93 | 6,000 |
1999/10/08 | 93 | 93 | 93 | 93 | 11,000 |
1999/10/07 | 93 | 95 | 92 | 95 | 19,000 |
1999/10/06 | 94 | 94 | 94 | 94 | 8,000 |
1999/10/05 | 95 | 95 | 95 | 95 | 8,000 |
1999/10/04 | 98 | 99 | 95 | 95 | 14,000 |
1999/10/01 | 99 | 99 | 95 | 96 | 4,000 |
1999/09/30 | 99 | 99 | 95 | 95 | 3,000 |
1999/09/29 | 92 | 101 | 92 | 101 | 3,000 |
1999/09/28 | 102 | 102 | 102 | 102 | 2,000 |
1999/09/27 | 100 | 102 | 95 | 102 | 29,000 |
1999/09/24 | 102 | 102 | 100 | 102 | 16,000 |
1999/09/22 | 102 | 102 | 102 | 102 | 4,000 |
1999/09/21 | 101 | 104 | 101 | 104 | 6,000 |
1999/09/20 | 104 | 104 | 100 | 101 | 8,000 |
1999/09/17 | 101 | 104 | 101 | 101 | 31,000 |
1999/09/16 | 105 | 105 | 101 | 101 | 46,000 |
1999/09/14 | 103 | 105 | 103 | 104 | 20,000 |
1999/09/13 | 105 | 110 | 103 | 103 | 25,000 |
1999/09/10 | 103 | 110 | 103 | 110 | 7,000 |
1999/09/09 | 112 | 112 | 102 | 104 | 40,000 |
1999/09/08 | 110 | 112 | 110 | 112 | 39,000 |
1999/09/07 | 110 | 112 | 110 | 112 | 17,000 |
1999/09/06 | 112 | 112 | 110 | 110 | 10,000 |
1999/09/03 | 112 | 112 | 112 | 112 | 1,000 |
1999/09/02 | 119 | 119 | 112 | 112 | 4,000 |
1999/09/01 | 113 | 113 | 113 | 113 | 1,000 |
1999/08/31 | 115 | 115 | 112 | 112 | 11,000 |
1999/08/30 | 112 | 112 | 112 | 112 | 1,000 |
1999/08/27 | 112 | 115 | 111 | 111 | 15,000 |
1999/08/26 | 112 | 112 | 112 | 112 | 2,000 |
1999/08/25 | 111 | 112 | 111 | 111 | 10,000 |
1999/08/24 | 111 | 111 | 111 | 111 | 7,000 |
1999/08/23 | 115 | 115 | 111 | 111 | 6,000 |
1999/08/20 | 110 | 110 | 105 | 110 | 24,000 |
1999/08/19 | 112 | 112 | 105 | 105 | 49,000 |
1999/08/18 | 115 | 115 | 112 | 112 | 6,000 |
1999/08/17 | 116 | 116 | 112 | 112 | 16,000 |
1999/08/16 | 115 | 115 | 115 | 115 | 6,000 |
1999/08/13 | 115 | 115 | 115 | 115 | 2,000 |
1999/08/12 | 114 | 114 | 114 | 114 | 4,000 |
1999/08/11 | 114 | 114 | 114 | 114 | 2,000 |
1999/08/10 | 111 | 115 | 111 | 115 | 13,000 |
1999/08/09 | 111 | 121 | 111 | 111 | 20,000 |
1999/08/06 | 121 | 121 | 120 | 121 | 15,000 |
1999/08/05 | 120 | 121 | 120 | 120 | 11,000 |
1999/08/04 | 122 | 122 | 122 | 122 | 1,000 |
1999/08/03 | 129 | 129 | 121 | 121 | 5,000 |
1999/08/02 | 121 | 130 | 121 | 130 | 12,000 |
1999/07/30 | 125 | 126 | 125 | 125 | 27,000 |
1999/07/29 | 125 | 125 | 125 | 125 | 5,000 |
1999/07/28 | 125 | 125 | 125 | 125 | 5,000 |
1999/07/27 | 125 | 125 | 125 | 125 | 10,000 |
1999/07/26 | 125 | 128 | 125 | 125 | 25,000 |
1999/07/23 | 126 | 126 | 126 | 126 | 11,000 |
1999/07/22 | 130 | 130 | 130 | 130 | 8,000 |
1999/07/21 | 126 | 130 | 125 | 130 | 26,000 |
1999/07/19 | 130 | 130 | 126 | 126 | 23,000 |
1999/07/16 | 127 | 127 | 126 | 126 | 14,000 |
1999/07/15 | 133 | 133 | 126 | 126 | 25,000 |
1999/07/14 | 135 | 135 | 128 | 130 | 22,000 |
1999/07/13 | 135 | 135 | 134 | 134 | 18,000 |
1999/07/12 | 136 | 137 | 133 | 135 | 38,000 |
1999/07/09 | 132 | 135 | 131 | 134 | 33,000 |
1999/07/08 | 127 | 132 | 127 | 132 | 35,000 |
1999/07/07 | 126 | 133 | 126 | 126 | 12,000 |
1999/07/06 | 130 | 130 | 126 | 129 | 24,000 |
1999/07/05 | 125 | 133 | 125 | 131 | 35,000 |
1999/07/02 | 129 | 130 | 127 | 127 | 36,000 |
1999/07/01 | 131 | 133 | 128 | 128 | 18,000 |
1999/06/30 | 130 | 130 | 130 | 130 | 19,000 |
1999/06/29 | 133 | 133 | 130 | 130 | 6,000 |
1999/06/28 | 130 | 130 | 130 | 130 | 2,000 |
1999/06/25 | 130 | 131 | 130 | 130 | 23,000 |
1999/06/24 | 130 | 134 | 130 | 134 | 16,000 |
1999/06/23 | 136 | 138 | 133 | 133 | 21,000 |
1999/06/22 | 138 | 138 | 135 | 135 | 25,000 |
1999/06/21 | 135 | 139 | 135 | 139 | 40,000 |
1999/06/18 | 136 | 136 | 134 | 134 | 30,000 |
1999/06/17 | 140 | 140 | 135 | 135 | 23,000 |
1999/06/16 | 132 | 140 | 131 | 138 | 41,000 |
1999/06/15 | 131 | 137 | 131 | 132 | 27,000 |
1999/06/14 | 132 | 132 | 132 | 132 | 22,000 |
1999/06/11 | 139 | 140 | 137 | 137 | 33,000 |
1999/06/10 | 134 | 137 | 131 | 137 | 32,000 |
1999/06/09 | 134 | 134 | 130 | 133 | 13,000 |
1999/06/08 | 130 | 134 | 129 | 129 | 16,000 |
1999/06/07 | 129 | 131 | 129 | 130 | 12,000 |
1999/06/04 | 125 | 125 | 125 | 125 | 10,000 |
1999/06/03 | 120 | 124 | 120 | 124 | 6,000 |
1999/06/02 | 128 | 128 | 125 | 125 | 11,000 |
1999/06/01 | 122 | 123 | 115 | 123 | 8,000 |
1999/05/28 | 118 | 119 | 118 | 119 | 34,000 |
1999/05/27 | 125 | 125 | 118 | 122 | 67,000 |
1999/05/26 | 127 | 130 | 125 | 127 | 25,000 |
1999/05/25 | 131 | 131 | 127 | 128 | 21,000 |
1999/05/24 | 130 | 132 | 130 | 131 | 18,000 |
1999/05/21 | 133 | 135 | 133 | 133 | 7,000 |
1999/05/20 | 130 | 133 | 130 | 133 | 3,000 |
1999/05/19 | 140 | 142 | 138 | 138 | 21,000 |
1999/05/18 | 143 | 143 | 140 | 140 | 36,000 |
1999/05/17 | 140 | 152 | 140 | 143 | 15,000 |
1999/05/14 | 150 | 152 | 148 | 152 | 26,000 |
1999/05/13 | 153 | 159 | 150 | 150 | 33,000 |
1999/05/12 | 147 | 158 | 147 | 153 | 87,000 |
1999/05/11 | 155 | 155 | 147 | 148 | 51,000 |
1999/05/10 | 155 | 157 | 150 | 153 | 114,000 |
1999/05/07 | 144 | 156 | 141 | 155 | 211,000 |
1999/05/06 | 145 | 145 | 140 | 140 | 87,000 |
1999/04/30 | 145 | 145 | 140 | 140 | 126,000 |
1999/04/28 | 128 | 139 | 127 | 139 | 132,000 |
1999/04/27 | 127 | 128 | 126 | 126 | 25,000 |
1999/04/26 | 129 | 130 | 126 | 129 | 75,000 |
1999/04/23 | 134 | 135 | 126 | 129 | 260,000 |
1999/04/22 | 131 | 143 | 121 | 136 | 811,000 |
1999/04/21 | 106 | 108 | 106 | 106 | 63,000 |
1999/04/20 | 109 | 109 | 105 | 106 | 30,000 |
1999/04/19 | 102 | 110 | 102 | 105 | 47,000 |
1999/04/16 | 105 | 105 | 102 | 103 | 58,000 |
1999/04/15 | 109 | 109 | 105 | 105 | 29,000 |
1999/04/14 | 111 | 112 | 108 | 108 | 34,000 |
1999/04/13 | 110 | 113 | 109 | 109 | 35,000 |
1999/04/12 | 112 | 112 | 108 | 110 | 33,000 |
1999/04/09 | 110 | 114 | 107 | 110 | 119,000 |
1999/04/08 | 110 | 111 | 106 | 106 | 78,000 |
1999/04/07 | 97 | 114 | 97 | 106 | 109,000 |
1999/04/06 | 100 | 100 | 92 | 92 | 21,000 |
1999/04/05 | 95 | 96 | 91 | 96 | 27,000 |
1999/04/02 | 93 | 93 | 90 | 90 | 10,000 |
1999/04/01 | 89 | 89 | 89 | 89 | 3,000 |
1999/03/31 | 88 | 89 | 86 | 89 | 31,000 |
1999/03/30 | 92 | 92 | 89 | 89 | 20,000 |
1999/03/29 | 94 | 97 | 93 | 93 | 13,000 |
1999/03/26 | 95 | 95 | 93 | 94 | 9,000 |
1999/03/25 | 98 | 100 | 98 | 98 | 49,000 |
1999/03/24 | 100 | 102 | 97 | 97 | 62,000 |
1999/03/23 | 101 | 102 | 100 | 100 | 32,000 |
1999/03/19 | 98 | 102 | 98 | 100 | 50,000 |
1999/03/18 | 101 | 101 | 98 | 100 | 76,000 |
1999/03/17 | 100 | 103 | 98 | 98 | 79,000 |
1999/03/16 | 90 | 100 | 90 | 100 | 80,000 |
1999/03/15 | 97 | 97 | 92 | 92 | 9,000 |
1999/03/12 | 98 | 98 | 90 | 95 | 18,000 |
1999/03/11 | 98 | 98 | 88 | 88 | 27,000 |
1999/03/10 | 95 | 100 | 90 | 90 | 70,000 |
1999/03/09 | 87 | 95 | 86 | 95 | 14,000 |
1999/03/08 | 85 | 87 | 85 | 87 | 19,000 |
1999/03/05 | 85 | 85 | 83 | 83 | 11,000 |
1999/03/04 | 85 | 85 | 84 | 84 | 2,000 |
1999/03/03 | 81 | 84 | 80 | 84 | 29,000 |
1999/03/02 | 83 | 83 | 80 | 80 | 10,000 |
1999/03/01 | 81 | 82 | 80 | 82 | 12,000 |
1999/02/26 | 80 | 81 | 80 | 81 | 8,000 |
1999/02/25 | 82 | 82 | 79 | 80 | 72,000 |
1999/02/24 | 82 | 82 | 82 | 82 | 6,000 |
1999/02/23 | 83 | 85 | 83 | 85 | 16,000 |
1999/02/22 | 85 | 85 | 83 | 83 | 17,000 |
1999/02/19 | 87 | 87 | 80 | 85 | 60,000 |
1999/02/18 | 88 | 88 | 85 | 85 | 12,000 |
1999/02/17 | 87 | 87 | 85 | 85 | 25,000 |
1999/02/16 | 86 | 86 | 85 | 85 | 11,000 |
1999/02/15 | 88 | 88 | 85 | 88 | 11,000 |
1999/02/12 | 84 | 84 | 84 | 84 | 13,000 |
1999/02/10 | 85 | 85 | 85 | 85 | 1,000 |
1999/02/09 | 85 | 85 | 83 | 83 | 15,000 |
1999/02/08 | 83 | 85 | 83 | 85 | 5,000 |
1999/02/05 | 83 | 91 | 83 | 89 | 7,000 |
1999/02/04 | 86 | 87 | 85 | 85 | 41,000 |
1999/02/03 | 88 | 90 | 85 | 86 | 52,000 |
1999/02/02 | 94 | 94 | 89 | 89 | 34,000 |
1999/02/01 | 91 | 96 | 90 | 96 | 12,000 |
1999/01/29 | 90 | 90 | 90 | 90 | 26,000 |
1999/01/28 | 90 | 90 | 90 | 90 | 10,000 |
1999/01/27 | 90 | 94 | 90 | 94 | 12,000 |
1999/01/26 | 90 | 95 | 87 | 95 | 34,000 |
1999/01/25 | 87 | 92 | 87 | 92 | 7,000 |
1999/01/22 | 86 | 93 | 86 | 93 | 28,000 |
1999/01/21 | 83 | 90 | 83 | 85 | 32,000 |
1999/01/20 | 82 | 83 | 79 | 83 | 7,000 |
1999/01/19 | 79 | 83 | 79 | 83 | 26,000 |
1999/01/18 | 79 | 79 | 77 | 77 | 17,000 |
1999/01/14 | 79 | 80 | 75 | 75 | 23,000 |
1999/01/13 | 75 | 78 | 75 | 76 | 50,000 |
1999/01/12 | 80 | 80 | 79 | 79 | 46,000 |
1999/01/08 | 75 | 77 | 75 | 75 | 28,000 |
1999/01/07 | 77 | 79 | 76 | 76 | 68,000 |
1999/01/06 | 74 | 75 | 72 | 72 | 22,000 |
1999/01/05 | 75 | 75 | 72 | 75 | 27,000 |
1999/01/04 | 79 | 79 | 70 | 75 | 23,000 |