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
2006/12/29 33 33 32 32 371,000
2006/12/28 32 33 31 33 900,000
2006/12/27 31 33 31 33 957,000
2006/12/26 31 32 31 31 781,000
2006/12/25 31 32 31 32 2,016,000
2006/12/22 32 32 31 31 2,028,000
2006/12/21 33 33 31 32 3,277,000
2006/12/20 33 34 33 33 374,000
2006/12/19 34 34 33 34 2,488,000
2006/12/18 34 35 34 34 1,634,000
2006/12/15 34 35 34 35 287,000
2006/12/14 34 35 34 34 2,832,000
2006/12/13 36 36 34 34 1,114,000
2006/12/12 35 38 35 36 4,298,000
2006/12/11 35 36 34 34 1,270,000
2006/12/08 36 36 35 35 723,000
2006/12/07 37 37 36 36 398,000
2006/12/06 35 37 35 37 646,000
2006/12/05 37 37 35 35 405,000
2006/12/04 37 38 36 36 997,000
2006/12/01 38 38 37 37 648,000
2006/11/30 36 38 36 38 893,000
2006/11/29 35 36 35 36 1,311,000
2006/11/28 35 35 34 35 446,000
2006/11/27 34 35 34 35 831,000
2006/11/24 35 35 33 33 1,109,000
2006/11/22 33 35 33 35 707,000
2006/11/21 35 35 33 33 1,351,000
2006/11/20 38 38 33 35 3,572,000
2006/11/17 39 40 38 39 2,063,000
2006/11/16 40 41 39 40 1,328,000
2006/11/15 39 41 39 41 1,900,000
2006/11/14 39 40 39 40 829,000
2006/11/13 40 40 39 40 1,159,000
2006/11/10 39 40 38 40 1,008,000
2006/11/09 39 40 39 39 783,000
2006/11/08 38 40 38 38 1,468,000
2006/11/07 39 40 38 38 504,000
2006/11/06 39 40 38 40 923,000
2006/11/02 40 40 37 39 1,064,000
2006/11/01 39 41 38 39 2,934,000
2006/10/31 37 39 36 39 916,000
2006/10/30 37 38 36 36 697,000
2006/10/27 38 38 37 37 920,000
2006/10/26 38 39 37 38 937,000
2006/10/25 40 41 37 38 3,263,000
2006/10/24 44 44 40 41 4,636,000
2006/10/23 39 44 39 44 9,342,000
2006/10/20 36 39 36 38 6,144,000
2006/10/19 34 37 34 35 4,260,000
2006/10/18 34 35 33 35 1,028,000
2006/10/17 34 35 33 34 1,005,000
2006/10/16 34 35 34 34 1,602,000
2006/10/13 33 34 31 34 5,608,000
2006/10/12 34 34 33 33 1,367,000
2006/10/11 34 35 33 34 2,886,000
2006/10/10 34 35 33 34 2,294,000
2006/10/06 34 35 34 34 1,169,000
2006/10/05 34 35 34 35 1,114,000
2006/10/04 35 35 34 35 1,436,000
2006/10/03 35 36 34 34 2,331,000
2006/10/02 34 36 34 35 2,368,000
2006/09/29 35 35 34 34 2,138,000
2006/09/28 36 37 34 35 7,045,000
2006/09/27 35 36 34 35 1,955,000
2006/09/26 35 36 34 35 1,284,000
2006/09/25 35 36 34 35 1,854,000
2006/09/22 35 36 35 35 1,477,000
2006/09/21 37 37 35 36 2,213,000
2006/09/20 36 37 34 37 2,337,000
2006/09/19 36 37 36 36 2,472,000
2006/09/15 35 37 34 36 4,840,000
2006/09/14 35 35 33 34 4,152,000
2006/09/13 37 38 35 36 4,668,000
2006/09/12 37 38 36 36 5,557,000
2006/09/11 40 40 36 36 10,899,000
2006/09/08 41 41 39 40 11,349,000
2006/09/07 41 43 41 42 15,713,000
2006/09/06 48 50 39 41 78,228,000
2006/09/05 53 54 48 50 41,132,000
2006/09/04 54 57 51 56 49,015,000
2006/09/01 45 49 43 49 17,182,000
2006/08/31 42 44 41 44 4,373,000
2006/08/30 43 44 42 42 4,899,000
2006/08/29 45 46 42 43 7,853,000
2006/08/28 45 51 43 44 25,069,000
2006/08/25 42 44 42 43 5,835,000
2006/08/24 41 42 40 42 2,852,000
2006/08/23 43 45 40 41 12,500,000
2006/08/22 38 42 38 42 11,708,000
2006/08/21 36 37 35 37 1,762,000
2006/08/18 36 37 35 36 1,475,000
2006/08/17 37 38 35 37 6,872,000
2006/08/16 33 36 32 36 9,043,000
2006/08/15 31 34 31 32 3,688,000
2006/08/14 31 32 31 32 353,000
2006/08/11 31 32 31 32 347,000
2006/08/10 31 32 30 32 1,660,000
2006/08/09 31 32 31 32 1,184,000
2006/08/08 31 32 30 32 1,378,000
2006/08/07 32 33 31 31 1,076,000
2006/08/04 32 33 31 32 720,000
2006/08/03 32 33 32 32 1,133,000
2006/08/02 32 33 31 32 1,608,000
2006/08/01 30 34 30 32 3,424,000
2006/07/31 30 31 30 30 1,148,000
2006/07/28 30 31 30 30 657,000
2006/07/27 29 30 29 30 1,018,000
2006/07/26 30 31 29 30 1,272,000
2006/07/25 29 30 29 29 1,120,000
2006/07/24 31 31 29 29 1,387,000
2006/07/21 30 32 30 31 1,528,000
2006/07/20 30 31 30 30 564,000
2006/07/19 30 31 29 29 2,384,000
2006/07/18 32 32 30 30 1,619,000
2006/07/14 32 33 31 33 1,779,000
2006/07/13 33 34 32 32 2,289,000
2006/07/12 34 35 33 34 923,000
2006/07/11 35 36 34 34 940,000
2006/07/10 36 36 34 36 1,463,000
2006/07/07 38 38 36 37 662,000
2006/07/06 37 38 37 38 651,000
2006/07/05 38 38 37 37 1,570,000
2006/07/04 37 39 37 38 4,939,000
2006/07/03 37 38 36 37 863,000
2006/06/30 37 38 36 37 889,000
2006/06/29 37 38 36 36 1,049,000
2006/06/28 38 38 36 38 1,535,000
2006/06/27 36 38 35 38 3,454,000
2006/06/26 37 37 35 36 1,451,000
2006/06/23 36 37 35 36 2,438,000
2006/06/22 36 37 35 36 1,178,000
2006/06/21 37 38 35 36 3,075,000
2006/06/20 34 39 34 37 15,112,000
2006/06/19 33 34 32 34 2,542,000
2006/06/16 32 33 31 32 1,666,000
2006/06/15 32 33 31 31 1,219,000
2006/06/14 31 32 31 31 798,000
2006/06/13 32 32 31 31 602,000
2006/06/12 32 33 32 32 619,000
2006/06/09 31 32 31 32 780,000
2006/06/08 33 33 30 31 1,952,000
2006/06/07 31 34 30 33 3,993,000
2006/06/06 30 32 30 31 1,622,000
2006/06/05 31 32 30 31 1,476,000
2006/06/02 32 32 29 32 4,055,000
2006/06/01 33 34 32 33 1,555,000
2006/05/31 33 35 31 32 3,582,000
2006/05/30 37 37 33 33 4,484,000
2006/05/29 38 39 37 37 1,097,000
2006/05/26 37 39 37 38 827,000
2006/05/25 38 39 37 38 1,816,000
2006/05/24 39 40 38 38 1,889,000
2006/05/23 40 40 38 38 1,561,000
2006/05/22 42 42 40 40 1,023,000
2006/05/19 39 42 38 41 1,136,000
2006/05/18 39 40 37 39 2,716,000
2006/05/17 40 41 39 39 1,623,000
2006/05/16 42 43 40 41 2,119,000
2006/05/15 42 43 42 42 426,000
2006/05/12 43 44 42 43 800,000
2006/05/11 43 44 42 44 1,462,000
2006/05/10 44 44 42 43 1,655,000
2006/05/09 43 44 42 44 1,911,000
2006/05/08 43 43 42 42 618,000
2006/05/02 42 44 42 43 995,000
2006/05/01 43 44 42 42 1,526,000
2006/04/28 43 45 43 43 592,000
2006/04/27 44 45 43 43 1,036,000
2006/04/26 43 45 43 43 1,091,000
2006/04/25 43 45 42 43 2,141,000
2006/04/24 44 44 42 42 3,522,000
2006/04/21 46 47 45 45 2,487,000
2006/04/20 46 48 46 47 1,413,000
2006/04/19 47 47 46 47 1,838,000
2006/04/18 46 47 46 46 1,451,000
2006/04/17 47 48 46 47 2,974,000
2006/04/14 49 49 47 48 3,456,000
2006/04/13 50 52 48 49 15,110,000
2006/04/12 49 50 48 50 4,147,000
2006/04/11 50 51 49 49 2,355,000
2006/04/10 50 51 49 50 2,973,000
2006/04/07 50 51 49 50 2,204,000
2006/04/06 50 52 49 51 7,632,000
2006/04/05 51 52 48 49 9,182,000
2006/04/04 55 55 51 51 12,898,000
2006/04/03 62 67 51 54 54,363,000
2006/03/31 51 52 49 52 5,688,000
2006/03/30 49 51 49 51 4,479,000
2006/03/29 48 50 48 48 2,943,000
2006/03/28 48 52 48 48 7,905,000
2006/03/27 47 48 46 48 1,656,000
2006/03/24 47 48 47 47 675,000
2006/03/23 47 48 46 47 830,000
2006/03/22 46 48 45 47 1,858,000
2006/03/20 47 48 46 46 1,972,000
2006/03/17 47 48 47 47 528,000
2006/03/16 48 49 47 47 1,021,000
2006/03/15 48 49 48 48 1,541,000
2006/03/14 48 49 47 47 1,433,000
2006/03/13 48 51 47 48 6,110,000
2006/03/10 46 48 45 47 3,159,000
2006/03/09 45 46 45 45 1,169,000
2006/03/08 47 47 46 46 1,240,000
2006/03/07 46 47 45 46 1,793,000
2006/03/06 44 46 43 45 1,309,000
2006/03/03 48 48 44 45 3,022,000
2006/03/02 47 52 46 48 12,143,000
2006/03/01 46 47 44 46 2,218,000
2006/02/28 45 47 43 46 6,367,000
2006/02/27 44 45 43 44 2,040,000
2006/02/24 46 46 41 41 5,017,000
2006/02/23 44 48 43 45 4,599,000
2006/02/22 43 46 41 41 3,595,000
2006/02/21 39 42 38 39 4,198,000
2006/02/20 45 45 39 39 4,146,000
2006/02/17 48 49 46 46 3,353,000
2006/02/16 49 49 48 48 1,376,000
2006/02/15 50 51 48 49 2,479,000
2006/02/14 51 52 45 50 4,824,000
2006/02/13 54 54 51 51 2,640,000
2006/02/10 53 55 53 54 2,736,000
2006/02/09 55 56 53 53 2,966,000
2006/02/08 59 61 55 56 10,685,000
2006/02/07 52 58 52 58 7,472,000
2006/02/06 53 53 51 51 1,587,000
2006/02/03 53 54 52 52 2,570,000
2006/02/02 54 54 52 53 2,356,000
2006/02/01 58 59 53 55 7,006,000
2006/01/31 50 60 50 57 31,733,000
2006/01/30 49 50 48 49 2,292,000
2006/01/27 51 51 49 49 3,117,000
2006/01/26 49 52 49 50 2,866,000
2006/01/25 52 52 49 49 2,318,000
2006/01/24 51 52 50 51 2,996,000
2006/01/23 51 52 49 49 2,840,000
2006/01/20 56 56 52 52 2,856,000
2006/01/19 51 56 51 55 4,613,000
2006/01/18 56 56 50 53 7,239,000
2006/01/17 59 60 56 57 3,582,000
2006/01/16 62 62 60 60 1,703,000
2006/01/13 62 62 60 61 2,805,000
2006/01/12 61 63 61 61 4,047,000
2006/01/11 62 62 60 62 3,493,000
2006/01/10 60 63 59 61 9,502,000
2006/01/06 59 59 58 58 2,251,000
2006/01/05 59 60 58 58 1,921,000
2006/01/04 58 60 58 59 2,812,000

このページの先頭へ