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
2002/12/30 28 28 26 28 485,000
2002/12/27 27 29 27 28 302,000
2002/12/26 27 28 27 27 310,000
2002/12/25 27 28 27 27 215,000
2002/12/24 28 28 26 28 692,000
2002/12/20 30 30 29 29 2,659,000
2002/12/19 30 30 29 30 541,000
2002/12/18 30 30 28 29 1,119,000
2002/12/17 31 31 30 30 575,000
2002/12/16 32 32 30 31 552,000
2002/12/13 33 33 32 33 984,000
2002/12/12 34 34 33 33 701,000
2002/12/11 33 34 33 34 641,000
2002/12/10 34 34 32 33 527,000
2002/12/09 34 34 32 33 950,000
2002/12/06 35 35 34 34 269,000
2002/12/05 35 35 33 35 714,000
2002/12/04 36 38 33 35 2,363,000
2002/12/03 35 36 33 33 642,000
2002/12/02 34 36 33 35 771,000
2002/11/29 35 35 33 33 1,340,000
2002/11/28 35 36 34 36 236,000
2002/11/27 35 37 34 37 869,000
2002/11/26 38 38 35 35 909,000
2002/11/25 34 38 33 36 1,794,000
2002/11/22 35 35 32 32 984,000
2002/11/21 34 37 34 36 845,000
2002/11/20 30 34 30 33 737,000
2002/11/19 31 31 30 30 352,000
2002/11/18 33 33 30 31 733,000
2002/11/15 32 34 32 33 607,000
2002/11/14 34 35 32 32 590,000
2002/11/13 36 38 33 34 764,000
2002/11/12 38 39 36 38 719,000
2002/11/11 41 43 37 40 1,823,000
2002/11/08 41 41 37 39 1,020,000
2002/11/07 36 42 35 39 2,978,000
2002/11/06 33 38 32 38 2,739,000
2002/11/05 32 33 30 30 851,000
2002/11/01 31 32 31 31 317,000
2002/10/31 33 33 31 32 542,000
2002/10/30 29 33 29 33 393,000
2002/10/29 32 32 30 30 370,000
2002/10/28 33 33 31 32 940,000
2002/10/25 32 34 32 33 219,000
2002/10/24 35 35 32 32 626,000
2002/10/23 37 37 34 34 892,000
2002/10/22 36 38 35 37 944,000
2002/10/21 33 36 31 35 1,028,000
2002/10/18 32 33 31 32 720,000
2002/10/17 31 32 30 31 635,000
2002/10/16 34 34 31 32 663,000
2002/10/15 31 32 30 31 698,000
2002/10/11 30 32 28 28 1,004,000
2002/10/10 31 32 27 28 1,192,000
2002/10/09 32 33 30 31 1,144,000
2002/10/08 35 36 30 30 1,933,000
2002/10/07 40 40 35 35 944,000
2002/10/04 40 41 39 41 847,000
2002/10/03 44 44 39 42 2,166,000
2002/10/02 43 48 43 46 3,382,000
2002/10/01 44 44 42 44 603,000
2002/09/30 44 45 43 44 259,000
2002/09/27 43 45 43 45 596,000
2002/09/26 46 46 41 45 1,780,000
2002/09/25 42 46 42 46 1,478,000
2002/09/24 48 49 43 43 1,601,000
2002/09/20 52 53 46 47 2,225,000
2002/09/19 54 58 53 54 620,000
2002/09/18 57 58 53 58 526,000
2002/09/17 54 57 54 57 383,000
2002/09/13 56 56 53 55 377,000
2002/09/12 59 59 54 56 620,000
2002/09/11 60 60 57 60 813,000
2002/09/10 57 62 57 60 1,383,000
2002/09/09 54 57 53 56 416,000
2002/09/06 55 58 53 54 1,087,000
2002/09/05 53 60 50 58 2,815,000
2002/09/04 48 52 48 49 1,915,000
2002/09/03 56 58 52 52 1,910,000
2002/09/02 63 63 56 57 1,280,000
2002/08/30 59 63 58 61 1,604,000
2002/08/29 66 67 58 58 1,491,000
2002/08/28 68 69 66 66 557,000
2002/08/27 71 72 63 68 1,549,000
2002/08/26 72 73 69 70 984,000
2002/08/23 75 77 71 73 2,080,000
2002/08/22 70 74 70 74 1,484,000
2002/08/21 68 73 67 69 1,397,000
2002/08/20 73 73 69 69 1,354,000
2002/08/19 72 76 70 73 3,081,000
2002/08/16 64 73 62 73 4,033,000
2002/08/15 64 64 62 62 578,000
2002/08/14 60 64 60 64 562,000
2002/08/13 62 64 60 61 633,000
2002/08/12 58 67 57 61 2,192,000
2002/08/09 58 59 56 58 522,000
2002/08/08 60 62 58 58 698,000
2002/08/07 59 63 56 61 1,839,000
2002/08/06 65 65 56 57 3,215,000
2002/08/05 50 66 50 65 6,312,000
2002/08/02 47 48 45 47 780,000
2002/08/01 42 50 41 45 2,448,000
2002/07/31 44 44 41 42 135,000
2002/07/30 43 44 41 44 365,000
2002/07/29 40 45 39 44 506,000
2002/07/26 40 40 38 40 532,000
2002/07/25 41 43 40 41 771,000
2002/07/24 42 42 38 39 799,000
2002/07/23 45 45 42 42 432,000
2002/07/22 45 46 44 44 244,000
2002/07/19 48 48 44 45 349,000
2002/07/18 48 48 46 48 404,000
2002/07/17 48 49 46 46 852,000
2002/07/16 50 50 46 49 1,326,000
2002/07/15 48 51 48 51 287,000
2002/07/12 52 52 50 50 181,000
2002/07/11 53 53 50 52 232,000
2002/07/10 53 54 51 52 146,000
2002/07/09 52 55 52 52 456,000
2002/07/08 55 56 51 52 1,388,000
2002/07/05 45 56 44 53 1,603,000
2002/07/04 45 46 44 46 188,000
2002/07/03 44 46 44 45 234,000
2002/07/02 45 46 43 46 473,000
2002/07/01 47 47 45 47 206,000
2002/06/28 47 47 46 46 160,000
2002/06/27 46 47 46 47 220,000
2002/06/26 48 48 45 47 389,000
2002/06/25 48 50 47 48 145,000
2002/06/24 48 48 46 47 271,000
2002/06/21 50 51 47 50 486,000
2002/06/20 53 53 49 51 558,000
2002/06/19 55 56 53 53 187,000
2002/06/18 55 56 54 55 142,000
2002/06/17 59 59 54 55 267,000
2002/06/14 58 58 55 58 311,000
2002/06/13 58 59 56 57 366,000
2002/06/12 59 59 57 59 198,000
2002/06/11 62 62 59 60 164,000
2002/06/10 62 64 61 61 347,000
2002/06/07 57 61 56 61 909,000
2002/06/06 59 59 56 56 689,000
2002/06/05 59 60 58 59 501,000
2002/06/04 62 62 59 61 1,051,000
2002/06/03 66 67 62 63 767,000
2002/05/31 69 69 64 65 790,000
2002/05/30 65 71 64 69 1,225,000
2002/05/29 67 68 66 67 269,000
2002/05/28 68 69 67 68 393,000
2002/05/27 70 70 67 67 1,359,000
2002/05/24 71 72 69 71 346,000
2002/05/23 69 72 69 72 343,000
2002/05/22 69 71 68 69 595,000
2002/05/21 71 73 70 71 382,000
2002/05/20 76 76 72 73 406,000
2002/05/17 76 76 74 74 300,000
2002/05/16 73 76 73 74 710,000
2002/05/15 75 78 73 74 752,000
2002/05/14 71 77 70 75 1,958,000
2002/05/13 68 71 67 70 732,000
2002/05/10 75 75 72 72 619,000
2002/05/09 70 76 67 74 1,269,000
2002/05/08 69 71 67 67 903,000
2002/05/07 72 73 69 70 635,000
2002/05/02 72 76 72 74 316,000
2002/05/01 71 75 70 75 529,000
2002/04/30 74 76 72 73 380,000
2002/04/26 78 80 77 77 454,000
2002/04/25 81 82 77 81 675,000
2002/04/24 86 86 82 82 925,000
2002/04/23 81 86 79 85 1,658,000
2002/04/22 77 81 76 81 1,371,000
2002/04/19 77 78 74 75 1,615,000
2002/04/18 73 79 73 76 1,380,000
2002/04/17 79 81 72 75 2,555,000
2002/04/16 77 78 72 74 2,533,000
2002/04/15 78 83 75 78 4,662,000
2002/04/12 92 93 87 88 3,683,000
2002/04/11 98 99 92 97 1,412,000
2002/04/10 103 103 97 100 1,875,000
2002/04/09 106 108 99 101 1,823,000
2002/04/08 95 106 94 103 2,807,000
2002/04/05 95 97 94 96 633,000
2002/04/04 95 97 95 96 512,000
2002/04/03 93 98 93 94 1,003,000
2002/04/02 91 96 90 93 942,000
2002/04/01 98 98 89 89 1,003,000
2002/03/29 93 99 91 96 1,460,000
2002/03/28 96 96 87 89 2,272,000
2002/03/27 101 104 97 101 889,000
2002/03/26 96 109 95 102 4,118,000
2002/03/25 107 123 104 116 4,939,000
2002/03/22 94 102 90 102 1,647,000
2002/03/20 94 97 90 94 1,532,000
2002/03/19 103 103 94 99 3,502,000
2002/03/18 91 93 87 93 1,122,000
2002/03/15 88 91 83 84 1,960,000
2002/03/14 91 97 88 93 1,356,000
2002/03/13 85 100 84 87 2,657,000
2002/03/12 91 100 90 94 2,270,000
2002/03/11 106 111 99 104 3,979,000
2002/03/08 79 108 78 99 5,826,000
2002/03/07 81 82 72 78 2,303,000
2002/03/06 78 83 77 80 2,639,000
2002/03/05 73 80 70 80 2,202,000
2002/03/04 80 83 69 69 3,654,000
2002/03/01 62 79 62 79 1,863,000
2002/02/28 58 62 58 62 226,000
2002/02/27 58 61 56 58 405,000
2002/02/26 63 63 59 60 544,000
2002/02/25 66 66 62 62 338,000
2002/02/22 63 67 63 65 515,000
2002/02/21 63 64 62 63 499,000
2002/02/20 63 66 63 64 363,000
2002/02/19 69 69 65 67 667,000
2002/02/18 68 69 65 69 916,000
2002/02/15 61 68 61 66 1,218,000
2002/02/14 65 65 60 61 897,000
2002/02/13 63 67 63 67 953,000
2002/02/12 60 69 60 66 1,578,000
2002/02/08 65 65 57 57 879,000
2002/02/07 63 71 62 65 3,318,000
2002/02/06 47 60 47 60 1,130,000
2002/02/05 48 49 45 49 903,000
2002/02/04 53 55 50 51 984,000
2002/02/01 60 60 55 55 705,000
2002/01/31 57 58 54 55 870,000
2002/01/30 61 61 58 59 1,256,000
2002/01/29 63 65 55 58 2,609,000
2002/01/28 65 72 65 67 2,603,000
2002/01/25 65 70 61 64 2,335,000
2002/01/24 74 75 58 61 7,123,000
2002/01/23 67 84 64 76 13,242,000
2002/01/22 77 92 77 87 13,935,000
2002/01/21 62 79 58 76 8,281,000
2002/01/18 58 70 54 56 11,126,000
2002/01/17 44 52 42 50 3,738,000
2002/01/16 36 48 36 42 3,317,000
2002/01/15 33 35 33 34 397,000
2002/01/11 36 36 34 35 283,000
2002/01/10 40 41 35 35 819,000
2002/01/09 41 48 41 41 1,873,000
2002/01/08 36 42 33 41 1,402,000
2002/01/07 32 36 31 32 656,000
2002/01/04 32 32 31 31 129,000

このページの先頭へ