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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4 | 4 | 3 | 3 | 1,364,000 |
| 2008/12/29 | 3 | 4 | 3 | 3 | 3,451,000 |
| 2008/12/26 | 4 | 5 | 3 | 3 | 29,741,000 |
| 2008/12/25 | 2 | 4 | 2 | 4 | 27,016,000 |
| 2008/12/24 | 1 | 2 | 1 | 2 | 14,773,000 |
| 2008/12/22 | 1 | 1 | 1 | 1 | 11,080,000 |
| 2008/12/19 | 1 | 2 | 1 | 1 | 9,848,000 |
| 2008/12/18 | 1 | 2 | 1 | 1 | 6,291,000 |
| 2008/12/17 | 1 | 2 | 1 | 1 | 4,438,000 |
| 2008/12/16 | 1 | 2 | 1 | 1 | 2,761,000 |
| 2008/12/15 | 1 | 2 | 1 | 1 | 2,905,000 |
| 2008/12/12 | 1 | 2 | 1 | 1 | 5,120,000 |
| 2008/12/11 | 1 | 2 | 1 | 1 | 3,301,000 |
| 2008/12/10 | 1 | 2 | 1 | 1 | 5,861,000 |
| 2008/12/09 | 1 | 2 | 1 | 1 | 2,711,000 |
| 2008/12/08 | 1 | 2 | 1 | 1 | 7,407,000 |
| 2008/12/05 | 1 | 2 | 1 | 1 | 3,704,000 |
| 2008/12/04 | 1 | 2 | 1 | 1 | 3,987,000 |
| 2008/12/03 | 1 | 2 | 1 | 1 | 2,272,000 |
| 2008/12/02 | 1 | 2 | 1 | 1 | 2,990,000 |
| 2008/12/01 | 1 | 2 | 1 | 1 | 4,519,000 |
| 2008/11/28 | 1 | 2 | 1 | 1 | 3,897,000 |
| 2008/11/27 | 1 | 2 | 1 | 1 | 4,818,000 |
| 2008/11/26 | 2 | 2 | 1 | 1 | 19,818,000 |
| 2008/11/25 | 2 | 3 | 2 | 2 | 18,830,000 |
| 2008/11/21 | 2 | 3 | 2 | 2 | 991,000 |
| 2008/11/20 | 3 | 3 | 2 | 3 | 1,018,000 |
| 2008/11/19 | 3 | 3 | 2 | 2 | 980,000 |
| 2008/11/18 | 3 | 3 | 2 | 2 | 1,054,000 |
| 2008/11/17 | 3 | 3 | 2 | 3 | 919,000 |
| 2008/11/14 | 3 | 3 | 2 | 3 | 6,441,000 |
| 2008/11/13 | 4 | 4 | 3 | 3 | 27,792,000 |
| 2008/11/12 | 4 | 4 | 3 | 4 | 1,870,000 |
| 2008/11/11 | 4 | 5 | 3 | 4 | 7,907,000 |
| 2008/11/10 | 4 | 5 | 3 | 5 | 12,310,000 |
| 2008/11/07 | 4 | 5 | 3 | 5 | 13,756,000 |
| 2008/11/06 | 4 | 4 | 3 | 4 | 492,000 |
| 2008/11/05 | 4 | 4 | 3 | 4 | 913,000 |
| 2008/11/04 | 4 | 4 | 3 | 4 | 574,000 |
| 2008/10/31 | 3 | 4 | 3 | 4 | 2,829,000 |
| 2008/10/30 | 2 | 3 | 2 | 3 | 2,474,000 |
| 2008/10/29 | 3 | 3 | 2 | 3 | 4,189,000 |
| 2008/10/28 | 3 | 3 | 2 | 3 | 4,114,000 |
| 2008/10/27 | 3 | 3 | 2 | 3 | 4,128,000 |
| 2008/10/24 | 3 | 4 | 3 | 3 | 813,000 |
| 2008/10/23 | 3 | 4 | 3 | 3 | 1,607,000 |
| 2008/10/22 | 3 | 4 | 3 | 3 | 1,181,000 |
| 2008/10/21 | 3 | 4 | 3 | 3 | 466,000 |
| 2008/10/20 | 3 | 4 | 3 | 3 | 799,000 |
| 2008/10/17 | 3 | 4 | 3 | 3 | 9,749,000 |
| 2008/10/16 | 3 | 4 | 3 | 3 | 782,000 |
| 2008/10/15 | 4 | 4 | 3 | 3 | 580,000 |
| 2008/10/14 | 3 | 4 | 3 | 3 | 1,143,000 |
| 2008/10/10 | 3 | 4 | 3 | 3 | 1,831,000 |
| 2008/10/09 | 3 | 4 | 3 | 3 | 2,121,000 |
| 2008/10/08 | 3 | 4 | 3 | 3 | 2,127,000 |
| 2008/10/07 | 3 | 4 | 3 | 3 | 6,104,000 |
| 2008/10/06 | 4 | 4 | 3 | 3 | 2,511,000 |
| 2008/10/03 | 4 | 4 | 3 | 4 | 595,000 |
| 2008/10/02 | 4 | 4 | 3 | 4 | 1,303,000 |
| 2008/10/01 | 4 | 4 | 4 | 4 | 2,206,000 |
| 2008/09/30 | 4 | 4 | 3 | 4 | 5,957,000 |
| 2008/09/29 | 5 | 5 | 4 | 4 | 1,280,000 |
| 2008/09/26 | 5 | 5 | 4 | 4 | 1,452,000 |
| 2008/09/25 | 4 | 5 | 4 | 5 | 6,518,000 |
| 2008/09/24 | 4 | 4 | 3 | 3 | 1,193,000 |
| 2008/09/22 | 4 | 4 | 3 | 3 | 1,027,000 |
| 2008/09/19 | 3 | 4 | 3 | 3 | 845,000 |
| 2008/09/18 | 4 | 4 | 3 | 3 | 1,234,000 |
| 2008/09/17 | 4 | 4 | 3 | 4 | 962,000 |
| 2008/09/16 | 4 | 4 | 3 | 4 | 10,242,000 |
| 2008/09/12 | 3 | 4 | 3 | 4 | 555,000 |
| 2008/09/11 | 4 | 5 | 3 | 3 | 1,627,000 |
| 2008/09/10 | 4 | 4 | 3 | 4 | 1,321,000 |
| 2008/09/09 | 4 | 5 | 3 | 3 | 2,281,000 |
| 2008/09/08 | 4 | 5 | 4 | 4 | 1,777,000 |
| 2008/09/05 | 3 | 4 | 3 | 4 | 1,140,000 |
| 2008/09/04 | 4 | 4 | 3 | 4 | 3,722,000 |
| 2008/09/03 | 4 | 5 | 4 | 4 | 469,000 |
| 2008/09/02 | 4 | 5 | 4 | 4 | 380,000 |
| 2008/09/01 | 4 | 5 | 4 | 4 | 588,000 |
| 2008/08/29 | 4 | 5 | 4 | 4 | 2,253,000 |
| 2008/08/28 | 4 | 5 | 4 | 4 | 1,099,000 |
| 2008/08/27 | 4 | 5 | 4 | 4 | 3,403,000 |
| 2008/08/26 | 4 | 5 | 4 | 4 | 638,000 |
| 2008/08/25 | 4 | 5 | 4 | 4 | 584,000 |
| 2008/08/22 | 4 | 5 | 4 | 4 | 755,000 |
| 2008/08/21 | 4 | 5 | 4 | 4 | 911,000 |
| 2008/08/20 | 4 | 5 | 4 | 4 | 735,000 |
| 2008/08/19 | 4 | 5 | 4 | 4 | 403,000 |
| 2008/08/18 | 5 | 5 | 4 | 4 | 950,000 |
| 2008/08/15 | 4 | 5 | 3 | 5 | 5,688,000 |
| 2008/08/14 | 4 | 5 | 3 | 3 | 5,303,000 |
| 2008/08/13 | 5 | 5 | 3 | 4 | 18,494,000 |
| 2008/08/12 | 5 | 5 | 4 | 4 | 1,012,000 |
| 2008/08/11 | 5 | 5 | 4 | 5 | 859,000 |
| 2008/08/08 | 5 | 5 | 4 | 5 | 1,098,000 |
| 2008/08/07 | 5 | 5 | 4 | 5 | 3,804,000 |
| 2008/08/06 | 5 | 5 | 4 | 4 | 940,000 |
| 2008/08/05 | 4 | 5 | 4 | 5 | 609,000 |
| 2008/08/04 | 5 | 5 | 4 | 5 | 995,000 |
| 2008/08/01 | 5 | 6 | 4 | 5 | 3,839,000 |
| 2008/07/31 | 5 | 6 | 5 | 5 | 1,656,000 |
| 2008/07/30 | 5 | 6 | 5 | 5 | 767,000 |
| 2008/07/29 | 5 | 6 | 5 | 5 | 1,502,000 |
| 2008/07/28 | 5 | 6 | 4 | 5 | 3,382,000 |
| 2008/07/25 | 5 | 5 | 4 | 5 | 7,067,000 |
| 2008/07/24 | 5 | 5 | 4 | 5 | 4,555,000 |
| 2008/07/23 | 5 | 5 | 4 | 5 | 26,342,000 |
| 2008/07/22 | 6 | 6 | 5 | 5 | 1,905,000 |
| 2008/07/18 | 6 | 6 | 5 | 6 | 1,198,000 |
| 2008/07/17 | 6 | 6 | 5 | 6 | 1,435,000 |
| 2008/07/16 | 6 | 6 | 5 | 6 | 758,000 |
| 2008/07/15 | 6 | 6 | 5 | 6 | 839,000 |
| 2008/07/14 | 6 | 6 | 5 | 5 | 1,586,000 |
| 2008/07/11 | 6 | 7 | 5 | 6 | 2,711,000 |
| 2008/07/10 | 7 | 7 | 6 | 6 | 10,599,000 |
| 2008/07/09 | 7 | 7 | 6 | 7 | 899,000 |
| 2008/07/08 | 6 | 7 | 6 | 6 | 1,915,000 |
| 2008/07/07 | 7 | 7 | 6 | 6 | 3,434,000 |
| 2008/07/04 | 6 | 7 | 6 | 7 | 1,494,000 |
| 2008/07/03 | 6 | 7 | 5 | 6 | 6,375,000 |
| 2008/07/02 | 5 | 6 | 5 | 5 | 1,102,000 |
| 2008/07/01 | 6 | 6 | 5 | 6 | 6,015,000 |
| 2008/06/30 | 6 | 6 | 5 | 6 | 2,579,000 |
| 2008/06/27 | 6 | 6 | 5 | 5 | 16,037,000 |
| 2008/06/26 | 7 | 7 | 6 | 6 | 722,000 |
| 2008/06/25 | 6 | 7 | 6 | 6 | 1,342,000 |
| 2008/06/24 | 6 | 7 | 6 | 6 | 1,201,000 |
| 2008/06/23 | 6 | 7 | 6 | 6 | 1,520,000 |
| 2008/06/20 | 6 | 7 | 6 | 7 | 1,393,000 |
| 2008/06/19 | 7 | 7 | 6 | 7 | 1,850,000 |
| 2008/06/18 | 7 | 7 | 6 | 7 | 1,362,000 |
| 2008/06/17 | 6 | 7 | 6 | 7 | 982,000 |
| 2008/06/16 | 7 | 7 | 6 | 7 | 1,346,000 |
| 2008/06/13 | 7 | 7 | 6 | 7 | 1,438,000 |
| 2008/06/12 | 6 | 7 | 6 | 6 | 1,844,000 |
| 2008/06/11 | 6 | 7 | 6 | 7 | 1,574,000 |
| 2008/06/10 | 7 | 8 | 6 | 7 | 3,861,000 |
| 2008/06/09 | 7 | 8 | 6 | 7 | 5,547,000 |
| 2008/06/06 | 7 | 7 | 6 | 7 | 2,695,000 |
| 2008/06/05 | 7 | 7 | 6 | 7 | 4,828,000 |
| 2008/06/04 | 7 | 8 | 6 | 7 | 25,172,000 |
| 2008/06/03 | 8 | 8 | 7 | 8 | 5,223,000 |
| 2008/06/02 | 8 | 9 | 7 | 8 | 21,889,000 |
| 2008/05/30 | 8 | 8 | 7 | 7 | 3,341,000 |
| 2008/05/29 | 8 | 8 | 7 | 8 | 16,659,000 |
| 2008/05/28 | 12 | 13 | 6 | 8 | 51,009,000 |
| 2008/05/27 | 12 | 13 | 11 | 12 | 5,156,000 |
| 2008/05/26 | 11 | 13 | 11 | 12 | 9,320,000 |
| 2008/05/23 | 11 | 12 | 11 | 11 | 1,986,000 |
| 2008/05/22 | 12 | 13 | 11 | 12 | 10,246,000 |
| 2008/05/21 | 13 | 13 | 12 | 12 | 3,439,000 |
| 2008/05/20 | 13 | 13 | 12 | 13 | 5,962,000 |
| 2008/05/19 | 14 | 15 | 12 | 12 | 15,843,000 |
| 2008/05/16 | 11 | 14 | 11 | 13 | 10,611,000 |
| 2008/05/15 | 12 | 12 | 11 | 12 | 2,598,000 |
| 2008/05/14 | 11 | 12 | 11 | 11 | 2,308,000 |
| 2008/05/13 | 13 | 13 | 11 | 11 | 13,618,000 |
| 2008/05/12 | 11 | 15 | 11 | 14 | 23,111,000 |
| 2008/05/09 | 11 | 11 | 10 | 11 | 820,000 |
| 2008/05/08 | 11 | 11 | 10 | 11 | 2,921,000 |
| 2008/05/07 | 10 | 11 | 10 | 10 | 763,000 |
| 2008/05/02 | 10 | 11 | 9 | 11 | 3,779,000 |
| 2008/05/01 | 11 | 11 | 10 | 10 | 1,678,000 |
| 2008/04/30 | 11 | 12 | 10 | 12 | 6,027,000 |
| 2008/04/28 | 10 | 10 | 9 | 10 | 2,338,000 |
| 2008/04/25 | 8 | 10 | 8 | 9 | 10,297,000 |
| 2008/04/24 | 8 | 9 | 8 | 8 | 581,000 |
| 2008/04/23 | 8 | 9 | 8 | 8 | 306,000 |
| 2008/04/22 | 9 | 9 | 8 | 8 | 438,000 |
| 2008/04/21 | 8 | 9 | 8 | 8 | 812,000 |
| 2008/04/18 | 9 | 9 | 8 | 8 | 289,000 |
| 2008/04/17 | 9 | 9 | 8 | 9 | 454,000 |
| 2008/04/16 | 8 | 9 | 8 | 8 | 1,294,000 |
| 2008/04/15 | 8 | 9 | 8 | 9 | 398,000 |
| 2008/04/14 | 9 | 9 | 8 | 9 | 686,000 |
| 2008/04/11 | 8 | 10 | 8 | 9 | 3,414,000 |
| 2008/04/10 | 8 | 9 | 8 | 8 | 413,000 |
| 2008/04/09 | 9 | 9 | 8 | 9 | 579,000 |
| 2008/04/08 | 8 | 9 | 8 | 9 | 510,000 |
| 2008/04/07 | 9 | 9 | 8 | 9 | 771,000 |
| 2008/04/04 | 9 | 9 | 8 | 9 | 380,000 |
| 2008/04/03 | 9 | 10 | 8 | 8 | 872,000 |
| 2008/04/02 | 9 | 9 | 9 | 9 | 1,159,000 |
| 2008/04/01 | 9 | 10 | 9 | 9 | 476,000 |
| 2008/03/31 | 10 | 10 | 9 | 9 | 989,000 |
| 2008/03/28 | 9 | 10 | 9 | 9 | 455,000 |
| 2008/03/27 | 9 | 9 | 8 | 9 | 1,067,000 |
| 2008/03/26 | 10 | 10 | 9 | 9 | 2,533,000 |
| 2008/03/25 | 10 | 10 | 9 | 9 | 891,000 |
| 2008/03/24 | 10 | 10 | 9 | 10 | 437,000 |
| 2008/03/21 | 9 | 10 | 9 | 9 | 749,000 |
| 2008/03/19 | 9 | 10 | 8 | 9 | 3,511,000 |
| 2008/03/18 | 9 | 9 | 8 | 9 | 922,000 |
| 2008/03/17 | 9 | 9 | 8 | 8 | 2,234,000 |
| 2008/03/14 | 9 | 10 | 8 | 9 | 971,000 |
| 2008/03/13 | 9 | 10 | 8 | 9 | 2,028,000 |
| 2008/03/12 | 10 | 10 | 9 | 10 | 1,293,000 |
| 2008/03/11 | 10 | 10 | 8 | 10 | 7,214,000 |
| 2008/03/10 | 11 | 12 | 10 | 10 | 3,048,000 |
| 2008/03/07 | 11 | 12 | 10 | 11 | 2,853,000 |
| 2008/03/06 | 11 | 12 | 11 | 11 | 958,000 |
| 2008/03/05 | 10 | 11 | 10 | 11 | 1,783,000 |
| 2008/03/04 | 12 | 12 | 10 | 10 | 6,047,000 |
| 2008/03/03 | 12 | 12 | 11 | 12 | 1,512,000 |
| 2008/02/29 | 13 | 13 | 11 | 12 | 4,977,000 |
| 2008/02/28 | 13 | 14 | 12 | 12 | 3,138,000 |
| 2008/02/27 | 13 | 14 | 12 | 13 | 7,269,000 |
| 2008/02/26 | 12 | 14 | 12 | 13 | 10,854,000 |
| 2008/02/25 | 12 | 13 | 11 | 11 | 6,569,000 |
| 2008/02/22 | 13 | 14 | 11 | 12 | 11,202,000 |
| 2008/02/21 | 15 | 17 | 12 | 12 | 41,477,000 |
| 2008/02/20 | 8 | 13 | 8 | 13 | 22,873,000 |
| 2008/02/19 | 8 | 8 | 7 | 8 | 4,714,000 |
| 2008/02/18 | 8 | 8 | 7 | 8 | 3,541,000 |
| 2008/02/15 | 9 | 9 | 8 | 8 | 446,000 |
| 2008/02/14 | 8 | 9 | 8 | 9 | 752,000 |
| 2008/02/13 | 8 | 9 | 8 | 8 | 428,000 |
| 2008/02/12 | 9 | 10 | 8 | 8 | 1,012,000 |
| 2008/02/08 | 9 | 10 | 8 | 9 | 1,884,000 |
| 2008/02/07 | 9 | 10 | 9 | 9 | 2,560,000 |
| 2008/02/06 | 9 | 10 | 8 | 10 | 6,323,000 |
| 2008/02/05 | 10 | 10 | 9 | 9 | 2,741,000 |
| 2008/02/04 | 10 | 12 | 9 | 10 | 16,975,000 |
| 2008/02/01 | 8 | 10 | 8 | 9 | 11,411,000 |
| 2008/01/31 | 8 | 8 | 7 | 7 | 3,955,000 |
| 2008/01/30 | 8 | 11 | 7 | 8 | 26,455,000 |
| 2008/01/29 | 5 | 8 | 5 | 7 | 10,389,000 |
| 2008/01/28 | 5 | 6 | 5 | 5 | 720,000 |
| 2008/01/25 | 5 | 6 | 5 | 5 | 810,000 |
| 2008/01/24 | 5 | 6 | 5 | 5 | 1,349,000 |
| 2008/01/23 | 6 | 6 | 5 | 5 | 589,000 |
| 2008/01/22 | 5 | 6 | 4 | 5 | 5,768,000 |
| 2008/01/21 | 5 | 6 | 5 | 5 | 746,000 |
| 2008/01/18 | 5 | 6 | 5 | 5 | 1,107,000 |
| 2008/01/17 | 5 | 6 | 5 | 5 | 493,000 |
| 2008/01/16 | 6 | 6 | 5 | 6 | 1,473,000 |
| 2008/01/15 | 6 | 7 | 5 | 6 | 5,499,000 |
| 2008/01/11 | 6 | 7 | 6 | 6 | 1,034,000 |
| 2008/01/10 | 6 | 7 | 6 | 6 | 1,253,000 |
| 2008/01/09 | 7 | 7 | 6 | 6 | 2,218,000 |
| 2008/01/08 | 6 | 7 | 6 | 6 | 1,662,000 |
| 2008/01/07 | 6 | 7 | 6 | 7 | 935,000 |
| 2008/01/04 | 6 | 7 | 6 | 6 | 712,000 |