日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ