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
2001/12/28 31 32 31 32 113,000
2001/12/27 30 32 30 31 628,000
2001/12/26 35 36 33 33 477,000
2001/12/25 31 39 30 34 1,168,000
2001/12/21 28 32 28 31 824,000
2001/12/20 31 31 27 30 770,000
2001/12/19 27 32 23 29 1,848,000
2001/12/18 33 35 28 28 1,333,000
2001/12/17 36 38 32 33 1,572,000
2001/12/14 43 43 37 38 1,325,000
2001/12/13 46 46 43 43 518,000
2001/12/12 50 52 45 46 1,887,000
2001/12/11 42 48 42 46 2,648,000
2001/12/10 47 49 42 42 2,963,000
2001/12/07 57 57 49 49 3,693,000
2001/12/06 65 67 59 59 2,680,000
2001/12/05 67 70 57 62 6,723,000
2001/12/04 84 85 68 69 9,412,000
2001/12/03 90 98 86 89 11,228,000
2001/11/30 118 118 110 118 6,025,000
2001/11/29 99 122 97 108 11,269,000
2001/11/28 102 102 89 100 7,454,000
2001/11/27 116 134 77 78 11,444,000
2001/11/26 102 114 100 114 4,224,000
2001/11/22 91 102 91 99 4,324,000
2001/11/21 91 95 87 94 2,253,000
2001/11/20 97 98 85 89 4,626,000
2001/11/19 79 90 78 88 4,487,000
2001/11/16 70 83 66 74 3,684,000
2001/11/15 71 72 62 70 3,193,000
2001/11/14 71 78 66 68 4,076,000
2001/11/13 88 90 75 79 5,050,000
2001/11/12 92 110 90 93 10,420,000
2001/11/09 96 122 96 122 6,885,000
2001/11/08 83 92 82 92 2,373,000
2001/11/07 79 87 79 83 1,808,000
2001/11/06 75 78 74 78 322,000
2001/11/05 73 75 73 75 214,000
2001/11/02 72 73 71 72 159,000
2001/11/01 70 72 70 72 160,000
2001/10/31 70 70 69 70 106,000
2001/10/30 70 70 68 70 109,000
2001/10/29 70 70 68 70 254,000
2001/10/26 74 74 70 73 210,000
2001/10/25 70 75 70 73 312,000
2001/10/24 69 70 68 70 268,000
2001/10/23 71 71 68 68 291,000
2001/10/22 70 72 67 71 642,000
2001/10/19 77 77 71 71 594,000
2001/10/18 74 78 73 76 806,000
2001/10/17 66 74 66 71 896,000
2001/10/16 67 67 64 64 659,000
2001/10/15 59 67 59 64 603,000
2001/10/12 57 59 57 58 130,000
2001/10/11 57 57 55 56 35,000
2001/10/10 54 55 54 55 72,000
2001/10/09 56 57 55 55 101,000
2001/10/05 57 58 56 57 85,000
2001/10/04 59 59 57 59 84,000
2001/10/03 59 60 56 59 172,000
2001/10/02 53 59 53 58 338,000
2001/10/01 51 53 51 53 88,000
2001/09/28 53 54 52 52 236,000
2001/09/27 49 55 48 55 288,000
2001/09/26 45 48 45 48 132,000
2001/09/25 46 46 44 46 49,000
2001/09/21 43 44 42 44 59,000
2001/09/20 43 45 43 43 44,000
2001/09/19 44 46 42 43 70,000
2001/09/18 46 46 42 44 27,000
2001/09/17 45 45 42 44 147,000
2001/09/14 46 46 43 45 60,000
2001/09/13 42 47 42 44 185,000
2001/09/12 45 47 43 44 220,000
2001/09/11 48 50 47 47 93,000
2001/09/10 48 51 48 50 130,000
2001/09/06 47 47 46 46 15,000
2001/09/05 49 49 47 47 83,000
2001/09/04 49 49 48 49 80,000
2001/09/03 50 50 49 50 48,000
2001/08/31 49 50 49 50 49,000
2001/08/30 49 50 49 49 64,000
2001/08/29 49 51 49 50 16,000
2001/08/28 51 51 49 49 26,000
2001/08/27 50 51 48 51 71,000
2001/08/24 46 50 45 50 119,000
2001/08/23 46 46 45 45 25,000
2001/08/22 46 46 43 45 74,000
2001/08/21 45 45 44 44 29,000
2001/08/20 45 45 45 45 55,000
2001/08/17 48 48 45 47 163,000
2001/08/16 52 52 48 50 167,000
2001/08/15 46 53 46 52 445,000
2001/08/14 44 46 44 46 29,000
2001/08/13 42 46 42 45 87,000
2001/08/10 41 42 41 42 13,000
2001/08/09 41 43 41 42 70,000
2001/08/08 42 42 42 42 18,000
2001/08/07 40 42 40 42 46,000
2001/08/06 42 43 40 41 85,000
2001/08/03 40 42 40 42 132,000
2001/08/02 44 44 42 42 55,000
2001/08/01 43 44 43 43 58,000
2001/07/31 43 45 43 44 10,000
2001/07/30 43 45 43 45 44,000
2001/07/27 43 45 43 45 112,000
2001/07/26 44 44 43 44 41,000
2001/07/25 46 46 44 45 55,000
2001/07/24 45 46 44 46 70,000
2001/07/23 48 48 45 45 52,000
2001/07/19 46 49 45 48 100,000
2001/07/18 46 47 46 46 48,000
2001/07/17 45 46 45 45 23,000
2001/07/16 47 47 45 45 22,000
2001/07/13 45 47 45 47 43,000
2001/07/12 45 47 45 45 65,000
2001/07/11 49 49 47 47 12,000
2001/07/10 45 49 45 49 72,000
2001/07/09 49 49 45 48 114,000
2001/07/06 50 50 48 50 53,000
2001/07/05 50 51 50 50 46,000
2001/07/04 51 52 50 50 72,000
2001/07/03 52 52 51 51 37,000
2001/07/02 53 53 52 52 86,000
2001/06/29 52 53 51 53 63,000
2001/06/28 51 53 51 52 60,000
2001/06/27 52 53 51 52 146,000
2001/06/26 54 54 52 53 57,000
2001/06/25 54 54 54 54 80,000
2001/06/22 52 54 52 53 75,000
2001/06/21 53 53 51 52 50,000
2001/06/20 52 54 51 53 51,000
2001/06/19 55 55 51 52 62,000
2001/06/18 52 53 52 52 77,000
2001/06/15 55 55 52 52 83,000
2001/06/14 55 56 54 54 132,000
2001/06/13 56 57 55 56 60,000
2001/06/12 54 57 54 57 164,000
2001/06/11 54 54 53 54 31,000
2001/06/08 53 55 53 53 84,000
2001/06/07 53 55 52 53 69,000
2001/06/06 53 55 53 54 85,000
2001/06/05 55 55 52 53 123,000
2001/06/04 52 56 52 54 157,000
2001/06/01 52 55 51 52 71,000
2001/05/31 51 55 50 54 365,000
2001/05/30 56 56 53 55 196,000
2001/05/29 56 58 55 56 132,000
2001/05/28 59 59 55 56 239,000
2001/05/25 59 63 58 61 392,000
2001/05/24 55 59 55 59 274,000
2001/05/23 55 56 54 56 358,000
2001/05/22 61 61 56 57 420,000
2001/05/21 59 62 58 61 496,000
2001/05/18 67 67 60 63 704,000
2001/05/17 66 69 65 67 795,000
2001/05/16 75 75 65 67 2,643,000
2001/05/15 64 83 63 81 2,164,000
2001/05/14 66 66 63 65 335,000
2001/05/11 67 67 64 67 292,000
2001/05/10 64 67 63 67 407,000
2001/05/09 63 64 61 64 252,000
2001/05/08 68 69 61 61 897,000
2001/05/07 63 70 59 66 1,755,000
2001/05/02 60 61 57 58 366,000
2001/05/01 57 58 55 57 267,000
2001/04/27 61 61 53 54 696,000
2001/04/26 60 61 58 59 544,000
2001/04/25 61 62 58 60 471,000
2001/04/24 60 64 55 60 1,446,000
2001/04/23 52 63 50 57 1,479,000
2001/04/20 50 51 48 49 367,000
2001/04/19 49 50 48 49 562,000
2001/04/18 49 52 48 49 929,000
2001/04/17 60 60 46 49 3,299,000
2001/04/16 39 60 37 60 4,950,000
2001/04/13 39 39 37 37 128,000
2001/04/12 38 41 37 37 328,000
2001/04/11 37 37 35 37 229,000
2001/04/10 36 37 35 36 161,000
2001/04/09 36 37 35 37 126,000
2001/04/06 37 38 36 36 380,000
2001/04/05 40 40 36 37 261,000
2001/04/04 40 41 35 38 315,000
2001/04/03 41 42 35 35 658,000
2001/04/02 41 45 38 39 885,000
2001/03/30 40 49 36 40 1,567,000
2001/03/29 33 37 33 34 752,000
2001/03/28 32 36 31 32 281,000
2001/03/27 34 36 32 32 236,000
2001/03/26 32 33 31 33 131,000
2001/03/23 32 32 31 32 90,000
2001/03/22 32 32 30 30 120,000
2001/03/21 32 32 30 30 102,000
2001/03/19 32 32 30 31 48,000
2001/03/16 30 32 30 32 10,000
2001/03/15 30 31 30 30 48,000
2001/03/14 31 32 30 31 92,000
2001/03/13 32 33 31 32 81,000
2001/03/12 33 33 31 31 45,000
2001/03/09 31 33 31 32 57,000
2001/03/08 32 33 31 31 32,000
2001/03/07 33 35 32 32 58,000
2001/03/06 33 34 31 31 76,000
2001/03/05 34 35 33 33 62,000
2001/03/02 36 36 35 35 30,000
2001/03/01 36 38 34 36 42,000
2001/02/28 36 37 36 36 16,000
2001/02/27 36 37 36 37 51,000
2001/02/26 37 39 36 36 47,000
2001/02/23 36 36 36 36 43,000
2001/02/22 38 38 36 37 47,000
2001/02/21 38 39 38 39 24,000
2001/02/20 39 40 38 40 26,000
2001/02/19 39 39 39 39 8,000
2001/02/16 40 40 39 40 16,000
2001/02/15 42 42 39 39 6,000
2001/02/14 39 40 38 40 21,000
2001/02/13 39 39 38 39 34,000
2001/02/09 41 41 38 40 19,000
2001/02/08 45 45 40 42 90,000
2001/02/07 37 49 37 46 212,000
2001/02/06 36 36 36 36 51,000
2001/02/05 36 36 35 36 35,000
2001/02/02 36 36 35 35 31,000
2001/02/01 36 36 35 35 17,000
2001/01/31 34 36 34 35 46,000
2001/01/30 36 36 36 36 11,000
2001/01/29 33 36 33 36 18,000
2001/01/26 33 36 33 36 27,000
2001/01/25 34 36 33 36 15,000
2001/01/24 33 35 33 35 18,000
2001/01/23 33 36 33 33 28,000
2001/01/22 37 37 33 33 28,000
2001/01/19 35 36 35 35 17,000
2001/01/18 35 35 35 35 18,000
2001/01/17 35 35 35 35 5,000
2001/01/16 35 35 33 35 18,000
2001/01/15 34 35 32 35 31,000
2001/01/12 32 36 31 35 44,000
2001/01/11 36 36 31 35 29,000
2001/01/10 36 37 36 37 3,000
2001/01/09 36 37 36 36 28,000
2001/01/05 37 37 37 37 15,000
2001/01/04 37 37 37 37 7,000

このページの先頭へ