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 |
|---|---|---|---|---|---|
| 2003/12/30 | 71 | 72 | 66 | 67 | 5,122,000 |
| 2003/12/29 | 72 | 73 | 67 | 70 | 7,575,000 |
| 2003/12/26 | 57 | 65 | 56 | 62 | 5,610,000 |
| 2003/12/25 | 54 | 59 | 50 | 57 | 9,054,000 |
| 2003/12/24 | 55 | 57 | 47 | 52 | 14,093,000 |
| 2003/12/22 | 71 | 73 | 50 | 50 | 17,401,000 |
| 2003/12/19 | 81 | 83 | 72 | 72 | 10,528,000 |
| 2003/12/18 | 88 | 89 | 83 | 83 | 5,896,000 |
| 2003/12/17 | 89 | 91 | 84 | 88 | 7,493,000 |
| 2003/12/16 | 76 | 88 | 75 | 88 | 9,484,000 |
| 2003/12/15 | 76 | 78 | 73 | 75 | 3,795,000 |
| 2003/12/12 | 76 | 76 | 72 | 75 | 3,180,000 |
| 2003/12/11 | 75 | 78 | 73 | 75 | 4,257,000 |
| 2003/12/10 | 78 | 79 | 68 | 74 | 8,344,000 |
| 2003/12/09 | 80 | 83 | 77 | 79 | 3,722,000 |
| 2003/12/08 | 82 | 87 | 78 | 79 | 7,428,000 |
| 2003/12/05 | 95 | 98 | 82 | 82 | 13,435,000 |
| 2003/12/04 | 81 | 91 | 81 | 91 | 6,246,000 |
| 2003/12/03 | 84 | 84 | 80 | 82 | 3,965,000 |
| 2003/12/02 | 83 | 86 | 80 | 83 | 4,295,000 |
| 2003/12/01 | 79 | 83 | 78 | 81 | 2,762,000 |
| 2003/11/28 | 88 | 88 | 81 | 85 | 3,908,000 |
| 2003/11/27 | 79 | 89 | 78 | 87 | 4,866,000 |
| 2003/11/26 | 78 | 82 | 66 | 78 | 12,329,000 |
| 2003/11/25 | 88 | 92 | 83 | 84 | 6,927,000 |
| 2003/11/21 | 96 | 96 | 88 | 91 | 5,238,000 |
| 2003/11/20 | 90 | 98 | 86 | 95 | 8,391,000 |
| 2003/11/19 | 100 | 100 | 94 | 95 | 4,179,000 |
| 2003/11/18 | 93 | 102 | 91 | 98 | 7,319,000 |
| 2003/11/17 | 91 | 96 | 89 | 92 | 5,257,000 |
| 2003/11/14 | 105 | 106 | 96 | 96 | 11,569,000 |
| 2003/11/13 | 92 | 105 | 91 | 104 | 12,118,000 |
| 2003/11/12 | 84 | 89 | 81 | 89 | 2,655,000 |
| 2003/11/11 | 85 | 87 | 79 | 84 | 3,350,000 |
| 2003/11/10 | 92 | 93 | 83 | 83 | 5,055,000 |
| 2003/11/07 | 86 | 92 | 84 | 89 | 6,791,000 |
| 2003/11/06 | 74 | 87 | 73 | 86 | 6,547,000 |
| 2003/11/05 | 74 | 75 | 72 | 74 | 1,712,000 |
| 2003/11/04 | 74 | 77 | 73 | 74 | 2,172,000 |
| 2003/10/31 | 77 | 79 | 73 | 74 | 2,784,000 |
| 2003/10/30 | 79 | 81 | 76 | 77 | 1,384,000 |
| 2003/10/29 | 78 | 83 | 72 | 77 | 6,534,000 |
| 2003/10/28 | 85 | 85 | 77 | 78 | 3,821,000 |
| 2003/10/27 | 90 | 93 | 80 | 88 | 6,973,000 |
| 2003/10/24 | 74 | 88 | 74 | 85 | 5,427,000 |
| 2003/10/23 | 80 | 80 | 71 | 74 | 4,200,000 |
| 2003/10/22 | 81 | 84 | 75 | 80 | 7,288,000 |
| 2003/10/21 | 94 | 97 | 85 | 87 | 8,100,000 |
| 2003/10/20 | 90 | 96 | 89 | 95 | 10,727,000 |
| 2003/10/17 | 73 | 89 | 72 | 80 | 13,290,000 |
| 2003/10/16 | 70 | 73 | 65 | 71 | 8,546,000 |
| 2003/10/15 | 54 | 61 | 53 | 61 | 4,727,000 |
| 2003/10/14 | 57 | 57 | 51 | 54 | 5,629,000 |
| 2003/10/10 | 63 | 67 | 56 | 57 | 5,881,000 |
| 2003/10/09 | 67 | 74 | 57 | 61 | 15,909,000 |
| 2003/10/08 | 78 | 80 | 72 | 77 | 9,428,000 |
| 2003/10/07 | 65 | 78 | 63 | 77 | 11,507,000 |
| 2003/10/06 | 77 | 79 | 66 | 68 | 16,013,000 |
| 2003/10/03 | 57 | 73 | 57 | 68 | 15,437,000 |
| 2003/10/02 | 54 | 57 | 52 | 56 | 2,942,000 |
| 2003/10/01 | 56 | 57 | 52 | 54 | 3,754,000 |
| 2003/09/30 | 55 | 58 | 54 | 55 | 6,583,000 |
| 2003/09/29 | 49 | 55 | 49 | 55 | 6,211,000 |
| 2003/09/26 | 45 | 50 | 44 | 48 | 3,202,000 |
| 2003/09/25 | 45 | 46 | 44 | 45 | 563,000 |
| 2003/09/24 | 46 | 46 | 44 | 45 | 951,000 |
| 2003/09/22 | 46 | 47 | 44 | 46 | 1,917,000 |
| 2003/09/19 | 45 | 46 | 44 | 46 | 1,415,000 |
| 2003/09/18 | 45 | 46 | 44 | 45 | 535,000 |
| 2003/09/17 | 45 | 46 | 44 | 46 | 1,931,000 |
| 2003/09/16 | 46 | 46 | 44 | 46 | 2,621,000 |
| 2003/09/12 | 47 | 49 | 44 | 46 | 4,840,000 |
| 2003/09/11 | 47 | 49 | 46 | 48 | 790,000 |
| 2003/09/10 | 46 | 47 | 45 | 47 | 355,000 |
| 2003/09/09 | 45 | 47 | 45 | 47 | 761,000 |
| 2003/09/08 | 46 | 47 | 45 | 46 | 659,000 |
| 2003/09/05 | 47 | 47 | 45 | 46 | 989,000 |
| 2003/09/04 | 47 | 48 | 46 | 47 | 773,000 |
| 2003/09/03 | 48 | 49 | 46 | 48 | 586,000 |
| 2003/09/02 | 50 | 51 | 47 | 47 | 1,853,000 |
| 2003/09/01 | 50 | 51 | 49 | 50 | 2,334,000 |
| 2003/08/29 | 47 | 50 | 47 | 49 | 4,556,000 |
| 2003/08/28 | 46 | 47 | 44 | 46 | 2,757,000 |
| 2003/08/27 | 45 | 46 | 42 | 45 | 2,049,000 |
| 2003/08/26 | 47 | 47 | 43 | 46 | 1,643,000 |
| 2003/08/25 | 46 | 47 | 45 | 47 | 640,000 |
| 2003/08/22 | 47 | 47 | 45 | 45 | 1,011,000 |
| 2003/08/21 | 48 | 48 | 46 | 47 | 2,280,000 |
| 2003/08/20 | 49 | 50 | 48 | 48 | 855,000 |
| 2003/08/19 | 47 | 50 | 46 | 50 | 1,159,000 |
| 2003/08/18 | 48 | 48 | 47 | 47 | 898,000 |
| 2003/08/15 | 50 | 50 | 47 | 49 | 3,550,000 |
| 2003/08/14 | 54 | 54 | 52 | 53 | 1,646,000 |
| 2003/08/13 | 51 | 55 | 50 | 54 | 5,255,000 |
| 2003/08/12 | 50 | 51 | 49 | 51 | 884,000 |
| 2003/08/11 | 52 | 52 | 49 | 49 | 3,030,000 |
| 2003/08/08 | 49 | 50 | 47 | 50 | 1,374,000 |
| 2003/08/07 | 51 | 53 | 48 | 50 | 2,366,000 |
| 2003/08/06 | 51 | 51 | 49 | 50 | 933,000 |
| 2003/08/05 | 53 | 54 | 50 | 51 | 2,837,000 |
| 2003/08/04 | 47 | 53 | 47 | 52 | 5,506,000 |
| 2003/08/01 | 50 | 52 | 46 | 47 | 6,051,000 |
| 2003/07/31 | 52 | 55 | 48 | 49 | 7,895,000 |
| 2003/07/30 | 42 | 53 | 41 | 53 | 12,281,000 |
| 2003/07/29 | 39 | 41 | 38 | 40 | 3,662,000 |
| 2003/07/28 | 41 | 41 | 39 | 40 | 1,860,000 |
| 2003/07/25 | 41 | 42 | 39 | 41 | 2,801,000 |
| 2003/07/24 | 43 | 44 | 42 | 42 | 1,675,000 |
| 2003/07/23 | 45 | 45 | 42 | 43 | 3,949,000 |
| 2003/07/22 | 41 | 45 | 40 | 45 | 4,621,000 |
| 2003/07/18 | 39 | 41 | 38 | 39 | 2,118,000 |
| 2003/07/17 | 39 | 39 | 37 | 39 | 1,886,000 |
| 2003/07/16 | 41 | 42 | 38 | 38 | 3,619,000 |
| 2003/07/15 | 39 | 41 | 37 | 41 | 3,951,000 |
| 2003/07/14 | 40 | 40 | 38 | 38 | 3,509,000 |
| 2003/07/11 | 38 | 39 | 38 | 39 | 3,037,000 |
| 2003/07/10 | 39 | 42 | 37 | 37 | 4,858,000 |
| 2003/07/09 | 40 | 41 | 36 | 39 | 4,199,000 |
| 2003/07/08 | 47 | 47 | 40 | 41 | 6,099,000 |
| 2003/07/07 | 50 | 51 | 45 | 47 | 3,773,000 |
| 2003/07/04 | 50 | 50 | 48 | 50 | 820,000 |
| 2003/07/03 | 49 | 52 | 47 | 50 | 2,414,000 |
| 2003/07/02 | 49 | 49 | 47 | 48 | 3,754,000 |
| 2003/07/01 | 53 | 53 | 48 | 49 | 4,316,000 |
| 2003/06/30 | 56 | 57 | 52 | 54 | 3,337,000 |
| 2003/06/27 | 54 | 57 | 52 | 57 | 6,146,000 |
| 2003/06/26 | 51 | 53 | 50 | 53 | 2,082,000 |
| 2003/06/25 | 54 | 55 | 49 | 52 | 3,984,000 |
| 2003/06/24 | 56 | 57 | 53 | 54 | 6,072,000 |
| 2003/06/23 | 52 | 58 | 51 | 55 | 7,089,000 |
| 2003/06/20 | 45 | 49 | 44 | 49 | 4,443,000 |
| 2003/06/19 | 46 | 47 | 44 | 44 | 2,073,000 |
| 2003/06/18 | 43 | 46 | 42 | 46 | 3,016,000 |
| 2003/06/17 | 52 | 52 | 43 | 43 | 4,524,000 |
| 2003/06/16 | 48 | 52 | 46 | 50 | 6,603,000 |
| 2003/06/13 | 56 | 56 | 42 | 46 | 17,957,000 |
| 2003/06/12 | 60 | 63 | 51 | 56 | 8,477,000 |
| 2003/06/11 | 67 | 75 | 55 | 60 | 14,128,000 |
| 2003/06/10 | 53 | 73 | 50 | 67 | 14,720,000 |
| 2003/06/09 | 50 | 55 | 49 | 55 | 13,683,000 |
| 2003/06/06 | 42 | 45 | 41 | 45 | 8,418,000 |
| 2003/06/05 | 37 | 42 | 37 | 41 | 4,091,000 |
| 2003/06/04 | 38 | 39 | 36 | 37 | 2,802,000 |
| 2003/06/03 | 39 | 40 | 38 | 38 | 5,066,000 |
| 2003/06/02 | 38 | 42 | 38 | 40 | 9,473,000 |
| 2003/05/30 | 32 | 35 | 32 | 35 | 4,261,000 |
| 2003/05/29 | 33 | 33 | 31 | 32 | 2,274,000 |
| 2003/05/28 | 33 | 35 | 32 | 33 | 3,659,000 |
| 2003/05/27 | 38 | 38 | 31 | 31 | 6,501,000 |
| 2003/05/26 | 33 | 37 | 32 | 36 | 6,677,000 |
| 2003/05/23 | 28 | 33 | 28 | 31 | 4,501,000 |
| 2003/05/22 | 27 | 30 | 27 | 29 | 2,927,000 |
| 2003/05/21 | 30 | 30 | 28 | 28 | 2,518,000 |
| 2003/05/20 | 29 | 30 | 28 | 30 | 1,957,000 |
| 2003/05/19 | 30 | 32 | 28 | 29 | 5,585,000 |
| 2003/05/16 | 24 | 28 | 24 | 28 | 3,471,000 |
| 2003/05/15 | 24 | 25 | 23 | 24 | 1,051,000 |
| 2003/05/14 | 24 | 25 | 23 | 23 | 550,000 |
| 2003/05/13 | 25 | 26 | 24 | 25 | 985,000 |
| 2003/05/12 | 25 | 26 | 24 | 24 | 706,000 |
| 2003/05/09 | 23 | 25 | 23 | 25 | 462,000 |
| 2003/05/08 | 22 | 23 | 22 | 23 | 464,000 |
| 2003/05/07 | 23 | 24 | 22 | 22 | 910,000 |
| 2003/05/06 | 24 | 24 | 23 | 23 | 1,704,000 |
| 2003/05/02 | 24 | 24 | 23 | 23 | 466,000 |
| 2003/05/01 | 24 | 24 | 23 | 23 | 572,000 |
| 2003/04/30 | 23 | 24 | 23 | 24 | 2,198,000 |
| 2003/04/28 | 25 | 25 | 24 | 24 | 366,000 |
| 2003/04/25 | 27 | 27 | 25 | 25 | 730,000 |
| 2003/04/24 | 25 | 28 | 25 | 26 | 3,379,000 |
| 2003/04/23 | 24 | 27 | 24 | 25 | 2,538,000 |
| 2003/04/22 | 23 | 24 | 23 | 23 | 1,161,000 |
| 2003/04/21 | 22 | 23 | 22 | 23 | 567,000 |
| 2003/04/18 | 22 | 23 | 22 | 22 | 843,000 |
| 2003/04/17 | 22 | 22 | 21 | 21 | 320,000 |
| 2003/04/16 | 22 | 22 | 21 | 21 | 419,000 |
| 2003/04/15 | 21 | 22 | 21 | 22 | 392,000 |
| 2003/04/14 | 22 | 22 | 20 | 21 | 312,000 |
| 2003/04/11 | 21 | 22 | 21 | 21 | 850,000 |
| 2003/04/10 | 21 | 23 | 20 | 23 | 2,595,000 |
| 2003/04/09 | 22 | 22 | 20 | 22 | 1,249,000 |
| 2003/04/08 | 22 | 23 | 21 | 22 | 521,000 |
| 2003/04/07 | 21 | 23 | 21 | 22 | 2,163,000 |
| 2003/04/04 | 22 | 23 | 21 | 21 | 901,000 |
| 2003/04/03 | 24 | 24 | 22 | 22 | 512,000 |
| 2003/04/02 | 25 | 25 | 23 | 23 | 1,640,000 |
| 2003/04/01 | 23 | 23 | 22 | 22 | 643,000 |
| 2003/03/31 | 25 | 25 | 23 | 23 | 487,000 |
| 2003/03/28 | 25 | 25 | 24 | 24 | 1,830,000 |
| 2003/03/27 | 26 | 27 | 24 | 24 | 3,191,000 |
| 2003/03/26 | 25 | 26 | 24 | 25 | 409,000 |
| 2003/03/25 | 25 | 25 | 23 | 23 | 392,000 |
| 2003/03/24 | 26 | 26 | 25 | 25 | 406,000 |
| 2003/03/20 | 23 | 26 | 23 | 24 | 848,000 |
| 2003/03/19 | 22 | 23 | 22 | 23 | 315,000 |
| 2003/03/18 | 23 | 24 | 22 | 23 | 306,000 |
| 2003/03/17 | 23 | 23 | 22 | 23 | 290,000 |
| 2003/03/14 | 25 | 25 | 23 | 24 | 241,000 |
| 2003/03/13 | 24 | 25 | 23 | 24 | 155,000 |
| 2003/03/12 | 23 | 25 | 23 | 24 | 306,000 |
| 2003/03/11 | 22 | 23 | 22 | 23 | 393,000 |
| 2003/03/10 | 25 | 25 | 22 | 23 | 711,000 |
| 2003/03/07 | 25 | 25 | 24 | 25 | 302,000 |
| 2003/03/06 | 27 | 27 | 23 | 25 | 2,098,000 |
| 2003/03/05 | 29 | 29 | 27 | 28 | 781,000 |
| 2003/03/04 | 29 | 29 | 27 | 29 | 531,000 |
| 2003/03/03 | 25 | 29 | 25 | 29 | 1,879,000 |
| 2003/02/28 | 26 | 26 | 23 | 23 | 629,000 |
| 2003/02/27 | 23 | 25 | 23 | 24 | 594,000 |
| 2003/02/26 | 24 | 25 | 23 | 23 | 538,000 |
| 2003/02/25 | 25 | 26 | 24 | 24 | 604,000 |
| 2003/02/24 | 24 | 27 | 24 | 25 | 1,728,000 |
| 2003/02/21 | 27 | 27 | 23 | 23 | 1,729,000 |
| 2003/02/20 | 32 | 32 | 26 | 26 | 2,285,000 |
| 2003/02/19 | 33 | 35 | 32 | 32 | 1,239,000 |
| 2003/02/18 | 32 | 34 | 30 | 34 | 2,142,000 |
| 2003/02/17 | 29 | 33 | 29 | 32 | 3,497,000 |
| 2003/02/14 | 24 | 28 | 23 | 27 | 3,394,000 |
| 2003/02/13 | 22 | 24 | 22 | 24 | 681,000 |
| 2003/02/12 | 22 | 23 | 22 | 22 | 793,000 |
| 2003/02/10 | 24 | 24 | 22 | 22 | 958,000 |
| 2003/02/07 | 22 | 24 | 20 | 23 | 3,574,000 |
| 2003/02/06 | 18 | 23 | 18 | 22 | 4,859,000 |
| 2003/02/05 | 19 | 19 | 16 | 18 | 4,204,000 |
| 2003/02/04 | 22 | 22 | 19 | 19 | 2,446,000 |
| 2003/02/03 | 22 | 22 | 21 | 21 | 1,256,000 |
| 2003/01/31 | 21 | 22 | 21 | 22 | 946,000 |
| 2003/01/30 | 23 | 23 | 22 | 23 | 579,000 |
| 2003/01/29 | 23 | 24 | 23 | 23 | 448,000 |
| 2003/01/28 | 24 | 25 | 24 | 24 | 527,000 |
| 2003/01/27 | 25 | 26 | 24 | 26 | 513,000 |
| 2003/01/24 | 26 | 27 | 25 | 27 | 372,000 |
| 2003/01/23 | 29 | 29 | 26 | 26 | 582,000 |
| 2003/01/22 | 27 | 29 | 27 | 28 | 931,000 |
| 2003/01/21 | 25 | 27 | 24 | 26 | 842,000 |
| 2003/01/20 | 26 | 26 | 24 | 25 | 421,000 |
| 2003/01/17 | 27 | 27 | 24 | 26 | 989,000 |
| 2003/01/16 | 22 | 27 | 21 | 26 | 2,576,000 |
| 2003/01/15 | 24 | 24 | 21 | 23 | 1,227,000 |
| 2003/01/14 | 26 | 26 | 23 | 24 | 1,145,000 |
| 2003/01/10 | 27 | 27 | 26 | 26 | 309,000 |
| 2003/01/09 | 27 | 28 | 26 | 27 | 308,000 |
| 2003/01/08 | 29 | 29 | 27 | 28 | 441,000 |
| 2003/01/07 | 29 | 30 | 28 | 29 | 592,000 |
| 2003/01/06 | 28 | 29 | 28 | 28 | 176,000 |