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 |
|---|---|---|---|---|---|
| 2005/12/30 | 57 | 58 | 57 | 57 | 1,278,000 |
| 2005/12/29 | 58 | 59 | 57 | 57 | 2,483,000 |
| 2005/12/28 | 57 | 58 | 56 | 58 | 1,843,000 |
| 2005/12/27 | 59 | 60 | 56 | 56 | 5,698,000 |
| 2005/12/26 | 57 | 61 | 56 | 60 | 7,954,000 |
| 2005/12/22 | 57 | 58 | 55 | 55 | 3,669,000 |
| 2005/12/21 | 58 | 60 | 56 | 58 | 4,532,000 |
| 2005/12/20 | 60 | 61 | 58 | 59 | 4,095,000 |
| 2005/12/19 | 62 | 62 | 59 | 61 | 4,395,000 |
| 2005/12/16 | 62 | 63 | 62 | 62 | 1,673,000 |
| 2005/12/15 | 63 | 64 | 62 | 63 | 1,668,000 |
| 2005/12/14 | 65 | 65 | 63 | 64 | 1,776,000 |
| 2005/12/13 | 64 | 65 | 63 | 64 | 1,894,000 |
| 2005/12/12 | 66 | 66 | 64 | 65 | 1,924,000 |
| 2005/12/09 | 65 | 66 | 64 | 66 | 1,474,000 |
| 2005/12/08 | 65 | 66 | 64 | 64 | 1,248,000 |
| 2005/12/07 | 66 | 66 | 64 | 65 | 1,633,000 |
| 2005/12/06 | 68 | 68 | 65 | 65 | 3,601,000 |
| 2005/12/05 | 65 | 67 | 64 | 67 | 3,591,000 |
| 2005/12/02 | 66 | 67 | 65 | 65 | 3,650,000 |
| 2005/12/01 | 66 | 69 | 65 | 66 | 6,208,000 |
| 2005/11/30 | 67 | 67 | 65 | 65 | 2,025,000 |
| 2005/11/29 | 68 | 69 | 66 | 66 | 3,004,000 |
| 2005/11/28 | 67 | 72 | 66 | 69 | 9,229,000 |
| 2005/11/25 | 63 | 65 | 62 | 63 | 2,145,000 |
| 2005/11/24 | 66 | 66 | 63 | 64 | 1,991,000 |
| 2005/11/22 | 68 | 69 | 65 | 65 | 3,013,000 |
| 2005/11/21 | 63 | 69 | 62 | 68 | 7,509,000 |
| 2005/11/18 | 62 | 65 | 61 | 62 | 5,717,000 |
| 2005/11/17 | 64 | 64 | 63 | 63 | 1,635,000 |
| 2005/11/16 | 65 | 66 | 64 | 64 | 1,550,000 |
| 2005/11/15 | 66 | 67 | 65 | 65 | 1,113,000 |
| 2005/11/14 | 68 | 68 | 65 | 67 | 2,221,000 |
| 2005/11/11 | 67 | 68 | 66 | 67 | 1,084,000 |
| 2005/11/10 | 68 | 68 | 66 | 66 | 921,000 |
| 2005/11/09 | 68 | 69 | 67 | 68 | 903,000 |
| 2005/11/08 | 66 | 69 | 66 | 68 | 3,153,000 |
| 2005/11/07 | 67 | 69 | 65 | 66 | 3,111,000 |
| 2005/11/04 | 69 | 69 | 66 | 67 | 3,993,000 |
| 2005/11/02 | 69 | 70 | 68 | 69 | 1,393,000 |
| 2005/11/01 | 70 | 72 | 68 | 68 | 2,615,000 |
| 2005/10/31 | 70 | 71 | 69 | 70 | 1,433,000 |
| 2005/10/28 | 66 | 72 | 66 | 70 | 5,648,000 |
| 2005/10/27 | 69 | 70 | 67 | 67 | 2,273,000 |
| 2005/10/26 | 71 | 72 | 69 | 69 | 2,079,000 |
| 2005/10/25 | 72 | 73 | 70 | 71 | 1,992,000 |
| 2005/10/24 | 73 | 74 | 71 | 72 | 1,374,000 |
| 2005/10/21 | 73 | 74 | 72 | 72 | 933,000 |
| 2005/10/20 | 73 | 74 | 72 | 74 | 1,410,000 |
| 2005/10/19 | 74 | 76 | 72 | 73 | 2,526,000 |
| 2005/10/18 | 72 | 76 | 72 | 74 | 4,443,000 |
| 2005/10/17 | 72 | 73 | 72 | 72 | 1,456,000 |
| 2005/10/14 | 73 | 74 | 72 | 73 | 1,417,000 |
| 2005/10/13 | 75 | 75 | 72 | 74 | 2,446,000 |
| 2005/10/12 | 75 | 76 | 74 | 75 | 859,000 |
| 2005/10/11 | 75 | 76 | 74 | 75 | 1,339,000 |
| 2005/10/07 | 76 | 77 | 74 | 75 | 1,805,000 |
| 2005/10/06 | 77 | 78 | 75 | 76 | 1,573,000 |
| 2005/10/05 | 79 | 79 | 77 | 78 | 1,097,000 |
| 2005/10/04 | 73 | 79 | 73 | 79 | 3,550,000 |
| 2005/10/03 | 74 | 75 | 71 | 74 | 1,994,000 |
| 2005/09/30 | 77 | 78 | 75 | 75 | 2,613,000 |
| 2005/09/29 | 78 | 79 | 77 | 78 | 1,800,000 |
| 2005/09/28 | 78 | 79 | 77 | 79 | 1,759,000 |
| 2005/09/27 | 78 | 80 | 78 | 78 | 2,007,000 |
| 2005/09/26 | 79 | 81 | 78 | 78 | 3,273,000 |
| 2005/09/22 | 80 | 80 | 77 | 77 | 3,704,000 |
| 2005/09/21 | 82 | 83 | 79 | 80 | 4,369,000 |
| 2005/09/20 | 82 | 83 | 81 | 82 | 3,557,000 |
| 2005/09/16 | 84 | 85 | 81 | 82 | 4,932,000 |
| 2005/09/15 | 86 | 92 | 82 | 84 | 10,275,000 |
| 2005/09/14 | 82 | 88 | 81 | 87 | 12,652,000 |
| 2005/09/13 | 79 | 82 | 79 | 82 | 2,549,000 |
| 2005/09/12 | 81 | 81 | 79 | 80 | 1,502,000 |
| 2005/09/09 | 81 | 82 | 79 | 80 | 2,974,000 |
| 2005/09/08 | 78 | 82 | 76 | 82 | 6,652,000 |
| 2005/09/07 | 81 | 81 | 78 | 79 | 3,205,000 |
| 2005/09/06 | 82 | 82 | 80 | 82 | 2,079,000 |
| 2005/09/05 | 83 | 84 | 80 | 82 | 2,791,000 |
| 2005/09/02 | 83 | 83 | 80 | 83 | 4,036,000 |
| 2005/09/01 | 83 | 84 | 82 | 83 | 2,074,000 |
| 2005/08/31 | 84 | 85 | 82 | 84 | 1,591,000 |
| 2005/08/30 | 84 | 87 | 84 | 85 | 2,789,000 |
| 2005/08/29 | 85 | 85 | 80 | 84 | 4,579,000 |
| 2005/08/26 | 86 | 86 | 84 | 85 | 2,627,000 |
| 2005/08/25 | 86 | 88 | 84 | 87 | 3,078,000 |
| 2005/08/24 | 89 | 89 | 87 | 88 | 1,775,000 |
| 2005/08/23 | 90 | 90 | 87 | 88 | 2,557,000 |
| 2005/08/22 | 91 | 91 | 88 | 88 | 4,613,000 |
| 2005/08/19 | 90 | 92 | 89 | 91 | 2,802,000 |
| 2005/08/18 | 91 | 92 | 90 | 90 | 2,529,000 |
| 2005/08/17 | 92 | 93 | 91 | 92 | 1,530,000 |
| 2005/08/16 | 94 | 94 | 91 | 93 | 2,219,000 |
| 2005/08/15 | 93 | 95 | 91 | 93 | 2,745,000 |
| 2005/08/12 | 91 | 93 | 90 | 93 | 3,536,000 |
| 2005/08/11 | 90 | 94 | 88 | 89 | 7,481,000 |
| 2005/08/10 | 89 | 90 | 87 | 89 | 1,684,000 |
| 2005/08/09 | 88 | 92 | 86 | 87 | 4,208,000 |
| 2005/08/08 | 84 | 86 | 82 | 85 | 2,207,000 |
| 2005/08/05 | 85 | 90 | 84 | 88 | 2,621,000 |
| 2005/08/04 | 88 | 88 | 82 | 84 | 3,708,000 |
| 2005/08/03 | 94 | 94 | 88 | 89 | 4,556,000 |
| 2005/08/02 | 96 | 96 | 93 | 95 | 2,594,000 |
| 2005/08/01 | 98 | 99 | 94 | 96 | 4,741,000 |
| 2005/07/29 | 101 | 102 | 98 | 99 | 4,434,000 |
| 2005/07/28 | 95 | 102 | 94 | 98 | 11,617,000 |
| 2005/07/27 | 100 | 101 | 93 | 94 | 7,314,000 |
| 2005/07/26 | 103 | 106 | 98 | 99 | 7,967,000 |
| 2005/07/25 | 101 | 109 | 95 | 103 | 17,828,000 |
| 2005/07/22 | 90 | 116 | 90 | 100 | 61,627,000 |
| 2005/07/21 | 92 | 93 | 89 | 90 | 7,847,000 |
| 2005/07/20 | 85 | 92 | 84 | 90 | 11,193,000 |
| 2005/07/19 | 84 | 85 | 82 | 83 | 2,020,000 |
| 2005/07/15 | 84 | 86 | 84 | 86 | 2,701,000 |
| 2005/07/14 | 87 | 87 | 83 | 84 | 3,121,000 |
| 2005/07/13 | 84 | 86 | 82 | 86 | 3,337,000 |
| 2005/07/12 | 86 | 87 | 83 | 84 | 2,695,000 |
| 2005/07/11 | 85 | 87 | 83 | 85 | 4,741,000 |
| 2005/07/08 | 85 | 89 | 82 | 83 | 9,653,000 |
| 2005/07/07 | 79 | 81 | 79 | 80 | 2,674,000 |
| 2005/07/06 | 79 | 80 | 78 | 79 | 1,549,000 |
| 2005/07/05 | 80 | 81 | 79 | 80 | 2,057,000 |
| 2005/07/04 | 80 | 81 | 79 | 81 | 1,604,000 |
| 2005/07/01 | 78 | 82 | 76 | 82 | 4,796,000 |
| 2005/06/30 | 86 | 87 | 75 | 77 | 8,079,000 |
| 2005/06/29 | 94 | 98 | 84 | 86 | 15,039,000 |
| 2005/06/28 | 85 | 89 | 84 | 89 | 13,012,000 |
| 2005/06/27 | 80 | 84 | 77 | 81 | 4,829,000 |
| 2005/06/24 | 78 | 80 | 77 | 79 | 3,177,000 |
| 2005/06/23 | 82 | 82 | 79 | 80 | 2,735,000 |
| 2005/06/22 | 82 | 84 | 80 | 82 | 4,638,000 |
| 2005/06/21 | 78 | 86 | 77 | 81 | 11,314,000 |
| 2005/06/20 | 80 | 81 | 78 | 78 | 2,831,000 |
| 2005/06/17 | 79 | 80 | 77 | 77 | 2,004,000 |
| 2005/06/16 | 76 | 81 | 75 | 79 | 6,014,000 |
| 2005/06/15 | 76 | 78 | 74 | 77 | 2,091,000 |
| 2005/06/14 | 83 | 84 | 76 | 77 | 3,741,000 |
| 2005/06/13 | 79 | 85 | 79 | 81 | 6,599,000 |
| 2005/06/10 | 76 | 77 | 72 | 77 | 5,396,000 |
| 2005/06/09 | 82 | 85 | 72 | 76 | 10,034,000 |
| 2005/06/08 | 69 | 87 | 69 | 79 | 19,159,000 |
| 2005/06/07 | 63 | 68 | 62 | 68 | 6,997,000 |
| 2005/06/06 | 60 | 61 | 59 | 61 | 2,108,000 |
| 2005/06/03 | 58 | 60 | 56 | 57 | 2,603,000 |
| 2005/06/02 | 62 | 63 | 56 | 57 | 3,832,000 |
| 2005/06/01 | 62 | 67 | 57 | 61 | 9,450,000 |
| 2005/05/31 | 49 | 61 | 48 | 56 | 10,116,000 |
| 2005/05/30 | 50 | 51 | 47 | 49 | 3,029,000 |
| 2005/05/27 | 49 | 51 | 48 | 51 | 2,160,000 |
| 2005/05/26 | 49 | 53 | 48 | 49 | 4,599,000 |
| 2005/05/25 | 55 | 55 | 49 | 52 | 3,169,000 |
| 2005/05/24 | 55 | 57 | 54 | 55 | 1,742,000 |
| 2005/05/23 | 58 | 59 | 55 | 57 | 2,097,000 |
| 2005/05/20 | 56 | 61 | 56 | 58 | 4,825,000 |
| 2005/05/19 | 58 | 58 | 53 | 56 | 4,387,000 |
| 2005/05/18 | 58 | 60 | 56 | 57 | 2,102,000 |
| 2005/05/17 | 62 | 63 | 55 | 57 | 3,204,000 |
| 2005/05/16 | 63 | 64 | 57 | 62 | 4,576,000 |
| 2005/05/13 | 65 | 66 | 61 | 63 | 2,375,000 |
| 2005/05/12 | 67 | 67 | 65 | 65 | 1,042,000 |
| 2005/05/11 | 67 | 67 | 65 | 66 | 1,857,000 |
| 2005/05/10 | 67 | 68 | 66 | 67 | 1,813,000 |
| 2005/05/09 | 68 | 68 | 66 | 66 | 1,448,000 |
| 2005/05/06 | 66 | 69 | 65 | 66 | 4,619,000 |
| 2005/05/02 | 66 | 66 | 65 | 66 | 1,767,000 |
| 2005/04/28 | 66 | 68 | 65 | 66 | 2,342,000 |
| 2005/04/27 | 68 | 69 | 65 | 68 | 4,542,000 |
| 2005/04/26 | 70 | 76 | 65 | 69 | 13,691,000 |
| 2005/04/25 | 53 | 78 | 53 | 68 | 40,931,000 |
| 2005/04/22 | 85 | 86 | 53 | 53 | 4,978,000 |
| 2005/04/21 | 82 | 83 | 81 | 83 | 1,948,000 |
| 2005/04/20 | 84 | 86 | 83 | 83 | 1,540,000 |
| 2005/04/19 | 81 | 84 | 81 | 83 | 1,218,000 |
| 2005/04/18 | 85 | 85 | 80 | 81 | 3,848,000 |
| 2005/04/15 | 86 | 88 | 85 | 87 | 3,441,000 |
| 2005/04/14 | 88 | 88 | 85 | 86 | 2,549,000 |
| 2005/04/13 | 91 | 92 | 87 | 88 | 2,795,000 |
| 2005/04/12 | 95 | 95 | 89 | 91 | 3,880,000 |
| 2005/04/11 | 93 | 96 | 92 | 95 | 5,252,000 |
| 2005/04/08 | 90 | 93 | 89 | 93 | 3,923,000 |
| 2005/04/07 | 88 | 94 | 88 | 90 | 8,339,000 |
| 2005/04/06 | 85 | 87 | 84 | 87 | 2,506,000 |
| 2005/04/05 | 82 | 85 | 81 | 85 | 3,807,000 |
| 2005/04/04 | 82 | 82 | 80 | 81 | 1,164,000 |
| 2005/04/01 | 81 | 82 | 80 | 81 | 1,123,000 |
| 2005/03/31 | 82 | 83 | 80 | 80 | 1,164,000 |
| 2005/03/30 | 82 | 85 | 80 | 81 | 3,121,000 |
| 2005/03/29 | 85 | 86 | 82 | 82 | 1,598,000 |
| 2005/03/28 | 83 | 87 | 81 | 85 | 2,570,000 |
| 2005/03/25 | 85 | 86 | 83 | 83 | 1,868,000 |
| 2005/03/24 | 85 | 86 | 84 | 85 | 1,110,000 |
| 2005/03/23 | 86 | 87 | 81 | 85 | 3,945,000 |
| 2005/03/22 | 89 | 90 | 86 | 87 | 2,155,000 |
| 2005/03/18 | 89 | 91 | 88 | 89 | 1,886,000 |
| 2005/03/17 | 91 | 94 | 89 | 89 | 3,898,000 |
| 2005/03/16 | 89 | 90 | 87 | 88 | 2,904,000 |
| 2005/03/15 | 97 | 97 | 88 | 90 | 5,294,000 |
| 2005/03/14 | 88 | 97 | 88 | 95 | 7,535,000 |
| 2005/03/11 | 85 | 87 | 85 | 87 | 2,381,000 |
| 2005/03/10 | 89 | 89 | 84 | 87 | 4,410,000 |
| 2005/03/09 | 87 | 91 | 83 | 88 | 8,807,000 |
| 2005/03/08 | 95 | 96 | 86 | 87 | 18,864,000 |
| 2005/03/07 | 102 | 110 | 102 | 105 | 19,357,000 |
| 2005/03/04 | 84 | 103 | 84 | 96 | 20,875,000 |
| 2005/03/03 | 76 | 86 | 76 | 83 | 10,522,000 |
| 2005/03/02 | 77 | 77 | 75 | 77 | 2,247,000 |
| 2005/03/01 | 76 | 77 | 75 | 76 | 2,221,000 |
| 2005/02/28 | 75 | 76 | 74 | 76 | 2,219,000 |
| 2005/02/25 | 75 | 76 | 74 | 74 | 1,435,000 |
| 2005/02/24 | 76 | 77 | 75 | 76 | 1,286,000 |
| 2005/02/23 | 75 | 77 | 75 | 76 | 2,153,000 |
| 2005/02/22 | 71 | 76 | 71 | 75 | 3,722,000 |
| 2005/02/21 | 70 | 71 | 69 | 71 | 1,545,000 |
| 2005/02/18 | 71 | 72 | 69 | 69 | 2,785,000 |
| 2005/02/17 | 72 | 72 | 71 | 72 | 1,445,000 |
| 2005/02/16 | 73 | 74 | 72 | 72 | 987,000 |
| 2005/02/15 | 74 | 74 | 72 | 73 | 981,000 |
| 2005/02/14 | 73 | 75 | 72 | 73 | 2,998,000 |
| 2005/02/10 | 74 | 75 | 73 | 73 | 2,897,000 |
| 2005/02/09 | 75 | 76 | 74 | 75 | 1,101,000 |
| 2005/02/08 | 74 | 76 | 74 | 75 | 1,334,000 |
| 2005/02/07 | 75 | 75 | 74 | 74 | 1,164,000 |
| 2005/02/04 | 75 | 76 | 73 | 75 | 2,834,000 |
| 2005/02/03 | 76 | 76 | 74 | 74 | 1,738,000 |
| 2005/02/02 | 76 | 77 | 75 | 75 | 3,216,000 |
| 2005/02/01 | 75 | 77 | 74 | 76 | 3,589,000 |
| 2005/01/31 | 76 | 76 | 74 | 74 | 1,801,000 |
| 2005/01/28 | 78 | 79 | 75 | 75 | 2,522,000 |
| 2005/01/27 | 74 | 80 | 73 | 79 | 4,939,000 |
| 2005/01/26 | 75 | 76 | 73 | 74 | 2,245,000 |
| 2005/01/25 | 76 | 77 | 75 | 75 | 1,807,000 |
| 2005/01/24 | 76 | 78 | 75 | 76 | 3,000,000 |
| 2005/01/21 | 77 | 79 | 76 | 77 | 3,106,000 |
| 2005/01/20 | 80 | 80 | 77 | 79 | 3,919,000 |
| 2005/01/19 | 81 | 83 | 78 | 80 | 4,126,000 |
| 2005/01/18 | 85 | 86 | 80 | 80 | 5,311,000 |
| 2005/01/17 | 77 | 84 | 77 | 83 | 7,991,000 |
| 2005/01/14 | 76 | 76 | 74 | 76 | 3,753,000 |
| 2005/01/13 | 77 | 78 | 74 | 76 | 8,428,000 |
| 2005/01/12 | 71 | 76 | 71 | 75 | 11,674,000 |
| 2005/01/11 | 69 | 71 | 68 | 69 | 6,702,000 |
| 2005/01/07 | 68 | 69 | 67 | 68 | 4,738,000 |
| 2005/01/06 | 70 | 71 | 68 | 68 | 4,107,000 |
| 2005/01/05 | 70 | 74 | 70 | 70 | 4,245,000 |
| 2005/01/04 | 69 | 71 | 69 | 70 | 903,000 |