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
2004/12/30 69 70 69 69 1,072,000
2004/12/29 72 72 68 69 2,410,000
2004/12/28 69 73 69 71 4,499,000
2004/12/27 70 71 67 67 3,698,000
2004/12/24 69 70 68 69 2,819,000
2004/12/22 68 71 68 70 4,506,000
2004/12/21 69 70 68 68 2,626,000
2004/12/20 72 72 69 69 3,777,000
2004/12/17 66 74 65 74 7,104,000
2004/12/16 77 77 67 69 7,897,000
2004/12/15 77 78 75 78 3,076,000
2004/12/14 80 81 77 78 2,112,000
2004/12/13 84 84 79 80 3,350,000
2004/12/10 80 83 80 83 1,800,000
2004/12/09 80 82 78 81 4,240,000
2004/12/08 82 82 80 80 2,660,000
2004/12/07 84 84 82 83 1,515,000
2004/12/06 84 85 82 83 2,417,000
2004/12/03 88 89 83 85 5,408,000
2004/12/02 86 89 85 87 3,778,000
2004/12/01 85 87 84 86 1,698,000
2004/11/30 87 87 84 86 2,721,000
2004/11/29 87 88 86 88 1,431,000
2004/11/26 90 91 87 89 3,554,000
2004/11/25 90 97 88 91 14,432,000
2004/11/24 87 91 86 89 3,938,000
2004/11/22 86 87 85 87 1,341,000
2004/11/19 87 88 86 88 1,005,000
2004/11/18 87 88 86 88 1,183,000
2004/11/17 88 89 85 87 2,386,000
2004/11/16 90 91 86 87 3,442,000
2004/11/15 85 91 85 90 5,596,000
2004/11/12 88 90 84 85 5,596,000
2004/11/11 92 93 87 88 3,968,000
2004/11/10 91 94 89 92 5,254,000
2004/11/09 98 101 93 95 6,719,000
2004/11/08 104 106 98 99 6,828,000
2004/11/05 96 108 96 103 23,517,000
2004/11/04 94 96 93 94 4,511,000
2004/11/02 93 94 90 92 2,036,000
2004/11/01 91 96 90 92 6,881,000
2004/10/29 87 89 84 89 3,804,000
2004/10/28 94 94 86 86 9,131,000
2004/10/27 86 97 85 96 13,912,000
2004/10/26 82 84 81 84 1,955,000
2004/10/25 83 83 81 82 1,291,000
2004/10/22 83 84 81 83 1,844,000
2004/10/21 83 88 81 82 6,383,000
2004/10/20 80 85 79 82 3,664,000
2004/10/19 81 82 80 80 1,591,000
2004/10/18 82 83 80 81 2,229,000
2004/10/15 78 82 75 81 3,344,000
2004/10/14 81 82 79 79 1,817,000
2004/10/13 82 83 81 82 714,000
2004/10/12 85 85 81 81 2,243,000
2004/10/08 85 85 82 82 1,805,000
2004/10/07 83 88 81 86 4,738,000
2004/10/06 81 83 80 82 2,532,000
2004/10/05 82 82 80 80 1,933,000
2004/10/04 83 86 82 82 2,459,000
2004/10/01 81 83 80 80 2,862,000
2004/09/30 80 83 79 81 4,260,000
2004/09/29 88 91 82 83 3,483,000
2004/09/28 79 89 79 85 5,304,000
2004/09/27 80 82 77 81 4,096,000
2004/09/24 83 88 79 79 6,055,000
2004/09/22 93 94 83 88 5,162,000
2004/09/21 95 96 89 91 5,638,000
2004/09/17 99 101 96 98 3,097,000
2004/09/16 98 101 95 101 6,059,000
2004/09/15 102 103 98 98 2,558,000
2004/09/14 102 105 101 102 2,608,000
2004/09/13 105 108 99 102 3,961,000
2004/09/10 111 111 104 104 2,705,000
2004/09/09 114 115 109 110 2,743,000
2004/09/08 116 116 112 114 1,724,000
2004/09/07 120 123 110 110 4,509,000
2004/09/06 114 121 113 120 7,426,000
2004/09/03 111 114 109 114 4,880,000
2004/09/02 104 112 102 109 12,300,000
2004/09/01 99 106 98 101 8,497,000
2004/08/31 98 101 97 98 3,838,000
2004/08/30 102 102 97 99 2,597,000
2004/08/27 98 105 98 101 5,322,000
2004/08/26 99 102 97 97 4,190,000
2004/08/25 97 100 90 95 12,236,000
2004/08/24 106 107 99 100 5,873,000
2004/08/23 106 110 106 106 4,118,000
2004/08/20 113 114 106 106 4,687,000
2004/08/19 118 118 113 113 1,319,000
2004/08/18 119 119 108 119 5,591,000
2004/08/17 119 120 116 118 1,239,000
2004/08/16 119 121 117 117 2,017,000
2004/08/13 116 122 116 120 3,958,000
2004/08/12 116 118 115 117 1,555,000
2004/08/11 122 122 117 117 2,636,000
2004/08/10 118 122 116 116 3,793,000
2004/08/09 114 120 114 117 3,439,000
2004/08/06 111 120 111 120 3,828,000
2004/08/05 120 124 113 121 6,878,000
2004/08/04 124 124 105 120 13,040,000
2004/08/03 138 138 123 125 8,126,000
2004/08/02 130 140 121 140 11,559,000
2004/07/30 137 147 133 140 3,888,000
2004/07/29 142 143 132 135 2,410,000
2004/07/28 139 143 135 140 2,828,000
2004/07/27 142 145 131 135 4,223,000
2004/07/26 144 146 136 142 3,597,000
2004/07/23 153 155 149 149 2,496,000
2004/07/22 154 159 152 154 4,180,000
2004/07/21 154 157 151 157 5,745,000
2004/07/20 152 155 147 147 3,003,000
2004/07/16 143 153 139 153 5,119,000
2004/07/15 151 158 140 142 7,930,000
2004/07/14 170 171 146 149 15,184,000
2004/07/13 173 176 168 169 12,736,000
2004/07/12 155 168 153 167 13,690,000
2004/07/09 142 155 140 149 7,801,000
2004/07/08 139 143 137 139 3,195,000
2004/07/07 135 137 127 135 5,646,000
2004/07/06 137 143 135 135 3,215,000
2004/07/05 145 145 137 137 2,460,000
2004/07/02 146 147 140 147 2,626,000
2004/07/01 152 153 147 148 2,422,000
2004/06/30 145 154 145 147 5,860,000
2004/06/29 144 144 141 141 1,709,000
2004/06/28 144 144 141 144 1,679,000
2004/06/25 140 146 140 142 3,833,000
2004/06/24 136 140 134 140 2,177,000
2004/06/23 139 140 128 133 3,617,000
2004/06/22 145 146 139 142 2,572,000
2004/06/21 144 148 144 145 1,863,000
2004/06/18 153 154 143 148 3,950,000
2004/06/17 140 150 139 150 6,323,000
2004/06/16 131 140 130 138 5,096,000
2004/06/15 129 132 128 130 1,618,000
2004/06/14 129 134 129 129 3,024,000
2004/06/11 122 131 122 131 4,301,000
2004/06/10 120 125 118 125 1,750,000
2004/06/09 115 124 111 122 2,923,000
2004/06/08 122 123 118 118 1,914,000
2004/06/07 124 125 119 124 1,957,000
2004/06/04 128 132 125 127 4,366,000
2004/06/03 125 136 122 130 6,525,000
2004/06/02 123 125 121 124 3,228,000
2004/06/01 120 122 119 122 1,633,000
2004/05/31 120 122 115 122 2,129,000
2004/05/28 110 122 108 122 2,432,000
2004/05/27 106 114 106 107 3,739,000
2004/05/26 125 127 110 111 4,137,000
2004/05/25 123 125 117 119 2,837,000
2004/05/24 118 126 115 122 5,020,000
2004/05/21 102 109 101 109 3,340,000
2004/05/20 100 107 95 106 4,919,000
2004/05/19 94 103 87 96 8,347,000
2004/05/18 85 95 83 91 9,428,000
2004/05/17 107 110 82 82 10,423,000
2004/05/14 118 121 112 117 4,702,000
2004/05/13 130 132 109 123 7,503,000
2004/05/12 131 135 131 131 1,133,000
2004/05/11 131 138 127 137 2,991,000
2004/05/10 145 145 122 140 4,364,000
2004/05/07 147 151 142 148 4,983,000
2004/05/06 149 150 144 149 2,045,000
2004/04/30 151 152 147 150 2,076,000
2004/04/28 149 151 147 149 2,913,000
2004/04/27 157 158 149 151 1,841,000
2004/04/26 160 162 153 158 3,434,000
2004/04/23 154 157 147 156 4,358,000
2004/04/22 141 164 139 153 9,462,000
2004/04/21 142 144 138 141 1,677,000
2004/04/20 137 144 133 142 3,581,000
2004/04/19 145 146 133 142 4,951,000
2004/04/16 151 151 144 148 3,703,000
2004/04/15 147 153 144 149 7,830,000
2004/04/14 146 150 144 146 3,803,000
2004/04/13 154 156 148 150 3,778,000
2004/04/12 146 156 146 154 4,499,000
2004/04/09 147 153 142 142 6,027,000
2004/04/08 146 158 141 152 8,082,000
2004/04/07 158 159 150 150 5,738,000
2004/04/06 157 167 156 159 5,745,000
2004/04/05 160 163 145 162 12,874,000
2004/04/02 169 177 166 167 7,960,000
2004/04/01 195 195 177 179 9,662,000
2004/03/31 170 185 163 185 14,242,000
2004/03/30 175 194 173 173 13,930,000
2004/03/29 187 198 182 186 18,788,000
2004/03/26 140 178 140 175 31,875,000
2004/03/25 128 135 124 130 16,304,000
2004/03/24 114 127 114 121 11,096,000
2004/03/23 122 123 111 114 15,977,000
2004/03/22 126 137 118 125 40,021,000
2004/03/19 106 116 98 116 39,871,000
2004/03/18 88 89 86 86 2,548,000
2004/03/17 89 89 86 88 3,493,000
2004/03/16 88 89 86 88 2,489,000
2004/03/15 91 92 88 89 2,899,000
2004/03/12 87 92 87 91 6,593,000
2004/03/11 86 88 85 87 2,636,000
2004/03/10 88 88 84 86 3,202,000
2004/03/09 88 89 84 88 4,456,000
2004/03/08 81 89 81 88 8,363,000
2004/03/05 79 80 78 79 1,685,000
2004/03/04 79 79 77 79 1,276,000
2004/03/03 78 80 77 77 1,710,000
2004/03/02 80 81 78 80 1,890,000
2004/03/01 78 81 77 80 2,669,000
2004/02/27 81 82 79 79 2,340,000
2004/02/26 76 82 73 81 4,494,000
2004/02/25 79 80 76 76 2,649,000
2004/02/24 80 82 77 80 3,078,000
2004/02/23 85 85 79 82 5,666,000
2004/02/20 86 87 83 86 3,336,000
2004/02/19 86 88 85 87 1,709,000
2004/02/18 90 91 84 84 6,085,000
2004/02/17 85 92 84 91 3,923,000
2004/02/16 86 87 82 85 5,456,000
2004/02/13 89 90 85 86 4,841,000
2004/02/12 90 92 87 90 4,846,000
2004/02/10 90 95 90 91 14,461,000
2004/02/09 85 91 84 89 9,304,000
2004/02/06 83 83 81 83 4,436,000
2004/02/05 83 84 80 80 6,062,000
2004/02/04 77 80 77 77 2,938,000
2004/02/03 81 81 78 79 2,328,000
2004/02/02 78 81 78 80 3,973,000
2004/01/30 74 78 73 77 3,286,000
2004/01/29 75 77 73 73 2,256,000
2004/01/28 74 78 72 76 4,243,000
2004/01/27 74 76 73 75 1,854,000
2004/01/26 75 78 73 73 3,295,000
2004/01/23 80 80 76 76 2,015,000
2004/01/22 74 80 74 79 2,293,000
2004/01/21 79 79 73 74 6,758,000
2004/01/20 82 83 78 79 4,798,000
2004/01/19 83 86 82 84 3,665,000
2004/01/16 82 84 80 83 2,971,000
2004/01/15 83 86 81 82 3,524,000
2004/01/14 77 84 76 83 5,042,000
2004/01/13 82 83 76 79 4,291,000
2004/01/09 81 84 79 84 5,807,000
2004/01/08 77 84 74 83 7,806,000
2004/01/07 70 77 68 76 5,139,000
2004/01/06 71 71 68 70 2,829,000
2004/01/05 69 72 68 71 2,563,000

このページの先頭へ