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
2000/12/29 38 38 37 37 3,000
2000/12/28 37 39 37 37 27,000
2000/12/27 40 40 37 37 18,000
2000/12/26 36 38 36 38 18,000
2000/12/25 38 39 36 36 19,000
2000/12/22 36 37 36 36 17,000
2000/12/21 39 40 37 37 21,000
2000/12/20 43 44 41 41 13,000
2000/12/19 44 44 44 44 7,000
2000/12/18 45 46 43 43 27,000
2000/12/15 48 48 44 47 19,000
2000/12/14 43 46 43 46 20,000
2000/12/13 45 45 45 45 6,000
2000/12/12 43 48 43 44 26,000
2000/12/11 46 46 43 43 11,000
2000/12/08 44 46 43 46 39,000
2000/12/07 45 45 44 44 15,000
2000/12/06 46 46 45 46 28,000
2000/12/05 48 48 46 46 13,000
2000/12/04 47 51 47 51 25,000
2000/12/01 45 46 44 46 56,000
2000/11/30 46 46 46 46 14,000
2000/11/29 44 46 44 45 16,000
2000/11/28 48 48 45 45 25,000
2000/11/27 50 55 44 53 106,000
2000/11/24 43 56 43 52 134,000
2000/11/22 47 47 36 41 47,000
2000/11/21 48 48 47 47 7,000
2000/11/20 47 48 47 48 18,000
2000/11/17 49 50 48 50 31,000
2000/11/16 52 52 50 50 23,000
2000/11/15 50 55 48 51 81,000
2000/11/14 46 52 45 49 113,000
2000/11/13 55 55 47 48 87,000
2000/11/10 44 55 42 52 199,000
2000/11/09 46 48 42 46 96,000
2000/11/08 43 60 41 49 71,000
2000/11/07 38 41 38 41 49,000
2000/11/06 36 39 36 38 43,000
2000/11/02 38 38 36 36 8,000
2000/11/01 37 38 37 38 42,000
2000/10/31 36 37 36 37 35,000
2000/10/30 38 38 36 36 17,000
2000/10/27 39 39 36 38 34,000
2000/10/26 38 39 36 39 69,000
2000/10/25 40 40 38 39 31,000
2000/10/24 39 39 38 38 35,000
2000/10/23 41 41 39 39 15,000
2000/10/20 40 40 39 40 23,000
2000/10/19 39 40 39 40 5,000
2000/10/18 41 41 38 41 29,000
2000/10/17 40 42 40 40 41,000
2000/10/16 45 45 40 40 42,000
2000/10/13 40 45 40 45 30,000
2000/10/12 42 43 40 40 34,000
2000/10/11 41 42 40 42 63,000
2000/10/10 45 46 45 45 48,000
2000/10/06 48 48 45 46 26,000
2000/10/05 48 48 47 48 28,000
2000/10/04 48 49 45 48 83,000
2000/10/03 48 50 48 48 44,000
2000/10/02 52 52 48 48 55,000
2000/09/29 52 52 50 52 69,000
2000/09/28 54 54 52 52 21,000
2000/09/27 58 58 50 54 84,000
2000/09/26 65 65 58 58 40,000
2000/09/25 63 63 60 63 23,000
2000/09/22 64 64 63 63 35,000
2000/09/21 64 64 63 63 24,000
2000/09/20 64 64 64 64 12,000
2000/09/19 66 66 63 63 7,000
2000/09/18 65 67 63 66 10,000
2000/09/14 70 70 66 66 5,000
2000/09/13 70 70 65 70 8,000
2000/09/12 65 65 63 63 4,000
2000/09/11 63 69 63 65 9,000
2000/09/08 65 69 65 66 14,000
2000/09/07 68 69 65 65 5,000
2000/09/06 65 68 65 68 3,000
2000/09/05 66 66 65 65 9,000
2000/09/04 69 69 65 66 11,000
2000/09/01 65 65 65 65 12,000
2000/08/31 68 68 65 65 24,000
2000/08/30 69 70 68 68 15,000
2000/08/29 69 70 68 70 17,000
2000/08/28 69 69 69 69 2,000
2000/08/25 70 70 70 70 4,000
2000/08/24 69 69 69 69 7,000
2000/08/23 73 73 70 70 5,000
2000/08/22 69 74 69 69 10,000
2000/08/21 70 70 69 69 5,000
2000/08/18 73 73 69 69 4,000
2000/08/17 70 70 70 70 2,000
2000/08/16 70 70 70 70 3,000
2000/08/15 71 71 69 69 11,000
2000/08/14 70 70 68 70 21,000
2000/08/11 70 70 69 69 10,000
2000/08/10 70 70 69 69 9,000
2000/08/09 70 70 69 70 11,000
2000/08/08 72 72 69 70 4,000
2000/08/07 70 71 69 71 11,000
2000/08/04 71 73 70 70 7,000
2000/08/03 70 71 70 71 10,000
2000/08/02 73 73 70 73 8,000
2000/08/01 73 73 70 71 10,000
2000/07/31 70 70 70 70 18,000
2000/07/28 71 72 70 70 39,000
2000/07/27 72 73 71 73 17,000
2000/07/26 74 74 71 71 48,000
2000/07/25 73 74 73 73 12,000
2000/07/24 72 77 72 77 11,000
2000/07/21 77 77 75 75 11,000
2000/07/19 78 78 77 77 2,000
2000/07/18 82 82 79 79 14,000
2000/07/17 79 79 79 79 9,000
2000/07/14 79 80 78 78 22,000
2000/07/13 83 83 77 77 18,000
2000/07/12 83 85 83 85 22,000
2000/07/11 81 84 80 82 33,000
2000/07/10 81 82 81 81 11,000
2000/07/07 80 80 79 80 7,000
2000/07/06 80 80 77 77 9,000
2000/07/05 80 84 80 80 10,000
2000/07/04 80 81 79 79 46,000
2000/07/03 76 80 76 80 29,000
2000/06/30 76 76 76 76 7,000
2000/06/29 76 76 75 76 24,000
2000/06/28 74 75 74 75 9,000
2000/06/27 75 75 73 73 5,000
2000/06/26 72 75 70 75 27,000
2000/06/23 76 76 75 75 22,000
2000/06/22 75 75 75 75 10,000
2000/06/21 75 75 75 75 9,000
2000/06/20 73 75 73 75 16,000
2000/06/19 75 75 73 73 25,000
2000/06/16 74 77 74 75 10,000
2000/06/15 75 75 72 73 37,000
2000/06/14 75 75 75 75 13,000
2000/06/13 72 75 72 75 22,000
2000/06/12 70 75 70 75 9,000
2000/06/09 73 73 73 73 1,000
2000/06/08 71 71 71 71 14,000
2000/06/07 71 73 71 73 18,000
2000/06/06 71 71 71 71 4,000
2000/06/05 71 71 71 71 6,000
2000/06/02 76 76 76 76 2,000
2000/06/01 75 75 71 71 3,000
2000/05/31 72 72 71 71 10,000
2000/05/30 72 72 72 72 1,000
2000/05/29 77 77 70 77 5,000
2000/05/26 77 77 77 77 3,000
2000/05/25 73 79 73 79 17,000
2000/05/24 71 72 71 72 10,000
2000/05/23 71 72 71 72 2,000
2000/05/22 74 74 74 74 2,000
2000/05/19 75 75 72 73 13,000
2000/05/18 77 77 75 75 5,000
2000/05/17 75 77 75 77 11,000
2000/05/16 77 77 75 75 15,000
2000/05/15 79 79 79 79 4,000
2000/05/12 75 75 75 75 9,000
2000/05/11 75 75 75 75 5,000
2000/05/10 75 75 75 75 19,000
2000/05/09 80 83 80 83 6,000
2000/05/08 71 85 71 85 31,000
2000/05/02 74 74 71 71 12,000
2000/05/01 71 73 67 73 32,000
2000/04/27 86 86 73 73 18,000
2000/04/26 74 74 71 71 34,000
2000/04/25 76 77 71 74 14,000
2000/04/24 76 76 76 76 5,000
2000/04/21 78 78 77 77 17,000
2000/04/20 78 78 77 77 2,000
2000/04/19 79 79 78 78 9,000
2000/04/18 77 77 77 77 15,000
2000/04/17 80 80 76 76 32,000
2000/04/14 82 85 82 85 10,000
2000/04/13 85 85 82 83 11,000
2000/04/12 85 85 85 85 3,000
2000/04/11 85 85 82 82 14,000
2000/04/10 84 85 84 84 4,000
2000/04/07 85 85 83 83 8,000
2000/04/06 85 85 83 83 17,000
2000/04/05 82 82 82 82 12,000
2000/04/04 83 85 83 85 7,000
2000/04/03 85 85 82 82 10,000
2000/03/31 90 90 80 80 12,000
2000/03/30 83 90 83 85 19,000
2000/03/29 90 90 85 85 25,000
2000/03/28 85 88 85 88 19,000
2000/03/27 85 90 85 85 23,000
2000/03/24 85 85 78 80 31,000
2000/03/23 77 86 77 86 41,000
2000/03/22 77 77 75 76 16,000
2000/03/21 74 75 74 74 21,000
2000/03/17 76 76 71 72 36,000
2000/03/16 75 75 73 73 41,000
2000/03/15 77 77 77 77 4,000
2000/03/14 78 78 75 75 24,000
2000/03/13 73 79 72 78 29,000
2000/03/10 70 73 70 70 34,000
2000/03/09 68 70 67 70 7,000
2000/03/08 71 72 67 70 54,000
2000/03/07 69 72 69 72 6,000
2000/03/06 67 74 67 67 27,000
2000/03/03 70 70 66 70 8,000
2000/03/02 71 71 65 70 26,000
2000/03/01 70 71 70 71 15,000
2000/02/29 70 70 70 70 5,000
2000/02/28 70 70 70 70 14,000
2000/02/25 69 70 68 70 8,000
2000/02/24 75 75 69 71 12,000
2000/02/23 67 79 67 75 28,000
2000/02/22 70 70 67 67 25,000
2000/02/21 70 70 70 70 31,000
2000/02/18 70 70 70 70 20,000
2000/02/17 66 70 66 70 6,000
2000/02/16 70 70 66 70 12,000
2000/02/15 69 73 68 73 32,000
2000/02/14 65 75 65 68 38,000
2000/02/10 77 77 75 75 6,000
2000/02/09 79 79 77 77 22,000
2000/02/08 80 80 79 79 26,000
2000/02/07 79 81 79 80 6,000
2000/02/04 80 81 78 78 17,000
2000/02/03 80 80 80 80 12,000
2000/02/02 83 85 80 80 28,000
2000/02/01 80 85 80 83 12,000
2000/01/31 82 82 80 80 10,000
2000/01/28 82 82 80 80 14,000
2000/01/27 82 82 82 82 5,000
2000/01/26 85 85 81 81 7,000
2000/01/25 85 85 85 85 3,000
2000/01/24 85 85 85 85 1,000
2000/01/21 85 85 85 85 4,000
2000/01/20 85 88 85 88 6,000
2000/01/19 86 86 85 85 9,000
2000/01/18 85 85 85 85 15,000
2000/01/17 85 85 85 85 8,000
2000/01/14 84 88 84 88 2,000
2000/01/13 81 81 80 80 8,000
2000/01/12 81 81 81 81 18,000
2000/01/11 82 82 80 80 13,000
2000/01/07 81 81 80 80 20,000
2000/01/06 86 86 80 80 32,000
2000/01/05 87 87 86 86 17,000
2000/01/04 92 92 84 86 31,000

このページの先頭へ