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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4 | 4 | 3 | 4 | 1,147,000 |
| 2009/12/29 | 3 | 4 | 3 | 3 | 1,201,000 |
| 2009/12/28 | 3 | 4 | 3 | 3 | 1,226,000 |
| 2009/12/25 | 3 | 3 | 2 | 3 | 12,024,000 |
| 2009/12/24 | 3 | 4 | 2 | 3 | 12,495,000 |
| 2009/12/22 | 3 | 4 | 3 | 3 | 4,715,000 |
| 2009/12/21 | 3 | 4 | 2 | 3 | 5,361,000 |
| 2009/12/18 | 3 | 3 | 2 | 3 | 1,242,000 |
| 2009/12/17 | 3 | 3 | 2 | 3 | 919,000 |
| 2009/12/16 | 3 | 3 | 2 | 3 | 2,138,000 |
| 2009/12/15 | 3 | 4 | 3 | 3 | 4,243,000 |
| 2009/12/14 | 3 | 3 | 3 | 3 | 2,800,000 |
| 2009/12/11 | 3 | 4 | 3 | 3 | 3,302,000 |
| 2009/12/10 | 3 | 4 | 3 | 3 | 3,805,000 |
| 2009/12/09 | 3 | 4 | 3 | 3 | 1,989,000 |
| 2009/12/08 | 3 | 4 | 3 | 3 | 1,790,000 |
| 2009/12/07 | 3 | 4 | 2 | 3 | 5,727,000 |
| 2009/12/04 | 3 | 3 | 3 | 3 | 1,795,000 |
| 2009/12/03 | 3 | 3 | 2 | 3 | 5,976,000 |
| 2009/12/02 | 3 | 4 | 3 | 3 | 3,588,000 |
| 2009/12/01 | 3 | 3 | 2 | 3 | 1,453,000 |
| 2009/11/30 | 3 | 3 | 2 | 3 | 1,242,000 |
| 2009/11/27 | 3 | 4 | 2 | 3 | 3,140,000 |
| 2009/11/26 | 3 | 4 | 2 | 3 | 3,397,000 |
| 2009/11/25 | 3 | 3 | 3 | 3 | 3,039,000 |
| 2009/11/24 | 3 | 4 | 3 | 3 | 3,293,000 |
| 2009/11/20 | 3 | 3 | 2 | 3 | 3,274,000 |
| 2009/11/19 | 3 | 3 | 2 | 3 | 4,079,000 |
| 2009/11/18 | 3 | 3 | 2 | 3 | 13,859,000 |
| 2009/11/17 | 3 | 4 | 3 | 3 | 11,586,000 |
| 2009/11/16 | 3 | 4 | 3 | 3 | 4,041,000 |
| 2009/11/13 | 3 | 4 | 3 | 3 | 1,880,000 |
| 2009/11/12 | 3 | 4 | 3 | 3 | 1,728,000 |
| 2009/11/11 | 3 | 4 | 3 | 4 | 1,501,000 |
| 2009/11/10 | 3 | 4 | 3 | 3 | 2,540,000 |
| 2009/11/09 | 3 | 4 | 3 | 3 | 2,442,000 |
| 2009/11/06 | 3 | 4 | 3 | 3 | 3,123,000 |
| 2009/11/05 | 3 | 4 | 3 | 3 | 3,069,000 |
| 2009/11/04 | 3 | 4 | 3 | 3 | 3,226,000 |
| 2009/11/02 | 3 | 4 | 3 | 3 | 3,295,000 |
| 2009/10/30 | 3 | 4 | 3 | 3 | 1,880,000 |
| 2009/10/29 | 3 | 4 | 3 | 4 | 1,979,000 |
| 2009/10/28 | 3 | 4 | 3 | 3 | 1,721,000 |
| 2009/10/27 | 4 | 4 | 3 | 3 | 6,774,000 |
| 2009/10/26 | 4 | 4 | 3 | 4 | 1,589,000 |
| 2009/10/23 | 4 | 5 | 3 | 4 | 7,506,000 |
| 2009/10/22 | 4 | 5 | 3 | 3 | 27,677,000 |
| 2009/10/21 | 4 | 4 | 3 | 4 | 895,000 |
| 2009/10/20 | 3 | 4 | 3 | 4 | 924,000 |
| 2009/10/19 | 3 | 4 | 3 | 3 | 784,000 |
| 2009/10/16 | 3 | 4 | 3 | 3 | 1,546,000 |
| 2009/10/15 | 3 | 4 | 3 | 3 | 687,000 |
| 2009/10/14 | 4 | 4 | 3 | 3 | 707,000 |
| 2009/10/13 | 4 | 4 | 3 | 3 | 789,000 |
| 2009/10/09 | 4 | 4 | 3 | 3 | 982,000 |
| 2009/10/08 | 3 | 4 | 3 | 3 | 1,126,000 |
| 2009/10/07 | 4 | 4 | 3 | 3 | 750,000 |
| 2009/10/06 | 3 | 4 | 3 | 3 | 976,000 |
| 2009/10/05 | 3 | 4 | 3 | 3 | 1,070,000 |
| 2009/10/02 | 3 | 4 | 3 | 4 | 2,029,000 |
| 2009/10/01 | 4 | 4 | 3 | 4 | 1,826,000 |
| 2009/09/30 | 4 | 4 | 3 | 3 | 603,000 |
| 2009/09/29 | 3 | 4 | 3 | 4 | 1,371,000 |
| 2009/09/28 | 4 | 4 | 3 | 4 | 1,043,000 |
| 2009/09/25 | 4 | 4 | 3 | 4 | 1,654,000 |
| 2009/09/24 | 4 | 4 | 3 | 4 | 1,941,000 |
| 2009/09/18 | 4 | 4 | 3 | 4 | 8,554,000 |
| 2009/09/17 | 4 | 5 | 4 | 4 | 11,962,000 |
| 2009/09/16 | 4 | 5 | 4 | 4 | 6,556,000 |
| 2009/09/15 | 4 | 5 | 4 | 4 | 4,991,000 |
| 2009/09/14 | 5 | 5 | 4 | 4 | 1,688,000 |
| 2009/09/11 | 4 | 5 | 4 | 4 | 2,333,000 |
| 2009/09/10 | 4 | 5 | 4 | 4 | 1,873,000 |
| 2009/09/09 | 4 | 5 | 4 | 5 | 1,001,000 |
| 2009/09/08 | 4 | 5 | 4 | 5 | 754,000 |
| 2009/09/07 | 5 | 5 | 4 | 5 | 1,369,000 |
| 2009/09/04 | 5 | 5 | 4 | 5 | 1,109,000 |
| 2009/09/03 | 5 | 6 | 4 | 5 | 16,564,000 |
| 2009/09/02 | 5 | 6 | 5 | 5 | 3,199,000 |
| 2009/09/01 | 5 | 6 | 5 | 6 | 1,655,000 |
| 2009/08/31 | 6 | 6 | 5 | 5 | 2,944,000 |
| 2009/08/28 | 5 | 6 | 5 | 6 | 4,756,000 |
| 2009/08/27 | 5 | 6 | 5 | 5 | 2,276,000 |
| 2009/08/26 | 5 | 6 | 5 | 5 | 2,133,000 |
| 2009/08/25 | 5 | 6 | 5 | 5 | 2,340,000 |
| 2009/08/24 | 5 | 6 | 5 | 5 | 1,745,000 |
| 2009/08/21 | 5 | 6 | 4 | 5 | 3,048,000 |
| 2009/08/20 | 5 | 5 | 4 | 5 | 5,011,000 |
| 2009/08/19 | 5 | 6 | 5 | 5 | 4,381,000 |
| 2009/08/18 | 5 | 5 | 4 | 5 | 3,962,000 |
| 2009/08/17 | 5 | 6 | 4 | 5 | 9,808,000 |
| 2009/08/14 | 5 | 5 | 4 | 5 | 1,511,000 |
| 2009/08/13 | 5 | 5 | 4 | 5 | 2,297,000 |
| 2009/08/12 | 5 | 5 | 4 | 5 | 1,625,000 |
| 2009/08/11 | 5 | 5 | 4 | 5 | 2,542,000 |
| 2009/08/10 | 5 | 6 | 4 | 5 | 12,425,000 |
| 2009/08/07 | 6 | 6 | 5 | 6 | 3,564,000 |
| 2009/08/06 | 5 | 6 | 5 | 6 | 1,845,000 |
| 2009/08/05 | 5 | 6 | 5 | 5 | 1,459,000 |
| 2009/08/04 | 5 | 6 | 5 | 5 | 2,461,000 |
| 2009/08/03 | 5 | 6 | 4 | 5 | 3,930,000 |
| 2009/07/31 | 5 | 5 | 4 | 5 | 2,551,000 |
| 2009/07/30 | 5 | 5 | 4 | 5 | 3,428,000 |
| 2009/07/29 | 5 | 6 | 4 | 5 | 4,991,000 |
| 2009/07/28 | 5 | 5 | 4 | 5 | 4,475,000 |
| 2009/07/27 | 5 | 5 | 4 | 5 | 5,453,000 |
| 2009/07/24 | 5 | 6 | 4 | 5 | 5,293,000 |
| 2009/07/23 | 5 | 6 | 4 | 5 | 6,173,000 |
| 2009/07/22 | 6 | 6 | 4 | 5 | 34,451,000 |
| 2009/07/21 | 5 | 7 | 4 | 5 | 49,916,000 |
| 2009/07/17 | 4 | 5 | 4 | 4 | 1,434,000 |
| 2009/07/16 | 4 | 5 | 4 | 4 | 1,963,000 |
| 2009/07/15 | 5 | 5 | 4 | 4 | 1,032,000 |
| 2009/07/14 | 4 | 5 | 4 | 4 | 2,109,000 |
| 2009/07/13 | 5 | 5 | 4 | 5 | 1,584,000 |
| 2009/07/10 | 4 | 5 | 4 | 5 | 1,324,000 |
| 2009/07/09 | 5 | 5 | 4 | 5 | 1,048,000 |
| 2009/07/08 | 4 | 5 | 4 | 5 | 2,566,000 |
| 2009/07/07 | 4 | 5 | 4 | 5 | 1,036,000 |
| 2009/07/06 | 5 | 5 | 4 | 5 | 3,685,000 |
| 2009/07/03 | 5 | 5 | 4 | 5 | 1,720,000 |
| 2009/07/02 | 5 | 5 | 4 | 5 | 3,984,000 |
| 2009/07/01 | 5 | 6 | 4 | 5 | 3,782,000 |
| 2009/06/30 | 5 | 6 | 4 | 5 | 7,520,000 |
| 2009/06/29 | 6 | 6 | 5 | 5 | 2,822,000 |
| 2009/06/26 | 5 | 6 | 4 | 5 | 6,638,000 |
| 2009/06/25 | 5 | 5 | 4 | 5 | 3,273,000 |
| 2009/06/24 | 4 | 5 | 4 | 4 | 1,814,000 |
| 2009/06/23 | 5 | 5 | 4 | 4 | 1,610,000 |
| 2009/06/22 | 5 | 5 | 4 | 5 | 1,699,000 |
| 2009/06/19 | 5 | 6 | 4 | 5 | 17,140,000 |
| 2009/06/18 | 5 | 6 | 5 | 5 | 2,614,000 |
| 2009/06/17 | 5 | 6 | 4 | 5 | 12,041,000 |
| 2009/06/16 | 5 | 5 | 4 | 5 | 2,857,000 |
| 2009/06/15 | 5 | 5 | 4 | 5 | 3,435,000 |
| 2009/06/12 | 5 | 5 | 4 | 5 | 1,714,000 |
| 2009/06/11 | 5 | 5 | 4 | 4 | 3,026,000 |
| 2009/06/10 | 5 | 6 | 4 | 4 | 11,756,000 |
| 2009/06/09 | 7 | 7 | 4 | 5 | 46,391,000 |
| 2009/06/08 | 5 | 7 | 5 | 6 | 30,301,000 |
| 2009/06/05 | 4 | 6 | 4 | 5 | 74,664,000 |
| 2009/06/04 | 3 | 4 | 3 | 3 | 2,054,000 |
| 2009/06/03 | 3 | 4 | 3 | 3 | 1,004,000 |
| 2009/06/02 | 3 | 4 | 3 | 3 | 4,863,000 |
| 2009/06/01 | 4 | 4 | 3 | 3 | 6,581,000 |
| 2009/05/29 | 3 | 4 | 3 | 3 | 2,102,000 |
| 2009/05/28 | 3 | 4 | 3 | 3 | 2,163,000 |
| 2009/05/27 | 3 | 4 | 3 | 3 | 2,550,000 |
| 2009/05/26 | 3 | 4 | 3 | 3 | 4,264,000 |
| 2009/05/25 | 3 | 4 | 3 | 3 | 2,758,000 |
| 2009/05/22 | 4 | 4 | 3 | 3 | 1,295,000 |
| 2009/05/21 | 3 | 4 | 3 | 3 | 1,376,000 |
| 2009/05/20 | 4 | 4 | 3 | 4 | 1,903,000 |
| 2009/05/19 | 3 | 4 | 3 | 3 | 978,000 |
| 2009/05/18 | 3 | 4 | 3 | 3 | 1,275,000 |
| 2009/05/15 | 3 | 4 | 3 | 3 | 4,966,000 |
| 2009/05/14 | 3 | 4 | 3 | 3 | 4,907,000 |
| 2009/05/13 | 3 | 3 | 2 | 3 | 1,117,000 |
| 2009/05/12 | 3 | 3 | 2 | 3 | 850,000 |
| 2009/05/11 | 3 | 3 | 2 | 3 | 1,842,000 |
| 2009/05/08 | 3 | 3 | 2 | 3 | 5,549,000 |
| 2009/05/07 | 3 | 4 | 3 | 3 | 3,110,000 |
| 2009/05/01 | 3 | 4 | 3 | 3 | 3,790,000 |
| 2009/04/30 | 3 | 4 | 2 | 3 | 5,975,000 |
| 2009/04/28 | 3 | 3 | 2 | 3 | 3,302,000 |
| 2009/04/27 | 3 | 4 | 2 | 2 | 23,823,000 |
| 2009/04/24 | 3 | 4 | 3 | 3 | 2,311,000 |
| 2009/04/23 | 4 | 4 | 3 | 3 | 1,752,000 |
| 2009/04/22 | 4 | 4 | 3 | 4 | 2,577,000 |
| 2009/04/21 | 3 | 4 | 3 | 4 | 3,484,000 |
| 2009/04/20 | 4 | 4 | 3 | 4 | 3,255,000 |
| 2009/04/17 | 3 | 4 | 3 | 3 | 5,596,000 |
| 2009/04/16 | 3 | 4 | 2 | 3 | 29,270,000 |
| 2009/04/15 | 3 | 3 | 2 | 3 | 1,218,000 |
| 2009/04/14 | 3 | 3 | 2 | 3 | 848,000 |
| 2009/04/13 | 3 | 3 | 2 | 2 | 1,035,000 |
| 2009/04/10 | 2 | 3 | 2 | 2 | 627,000 |
| 2009/04/09 | 2 | 3 | 2 | 2 | 1,450,000 |
| 2009/04/08 | 2 | 3 | 2 | 2 | 309,000 |
| 2009/04/07 | 2 | 3 | 2 | 2 | 1,169,000 |
| 2009/04/06 | 2 | 3 | 2 | 2 | 1,973,000 |
| 2009/04/03 | 2 | 3 | 2 | 2 | 834,000 |
| 2009/04/02 | 2 | 3 | 2 | 2 | 2,745,000 |
| 2009/04/01 | 2 | 3 | 2 | 2 | 3,280,000 |
| 2009/03/31 | 2 | 3 | 2 | 2 | 959,000 |
| 2009/03/30 | 2 | 3 | 2 | 3 | 443,000 |
| 2009/03/27 | 2 | 3 | 2 | 2 | 648,000 |
| 2009/03/26 | 2 | 3 | 2 | 2 | 493,000 |
| 2009/03/25 | 2 | 3 | 2 | 2 | 2,064,000 |
| 2009/03/24 | 2 | 3 | 2 | 2 | 1,801,000 |
| 2009/03/23 | 2 | 3 | 2 | 2 | 2,988,000 |
| 2009/03/19 | 2 | 3 | 2 | 2 | 965,000 |
| 2009/03/18 | 3 | 3 | 2 | 2 | 712,000 |
| 2009/03/17 | 2 | 3 | 2 | 2 | 928,000 |
| 2009/03/16 | 2 | 3 | 2 | 2 | 1,359,000 |
| 2009/03/13 | 2 | 3 | 1 | 2 | 1,824,000 |
| 2009/03/12 | 2 | 3 | 1 | 2 | 3,204,000 |
| 2009/03/11 | 2 | 2 | 2 | 2 | 597,000 |
| 2009/03/10 | 2 | 3 | 1 | 2 | 7,583,000 |
| 2009/03/09 | 2 | 3 | 2 | 2 | 8,952,000 |
| 2009/03/06 | 2 | 3 | 2 | 2 | 924,000 |
| 2009/03/05 | 2 | 3 | 2 | 2 | 377,000 |
| 2009/03/04 | 3 | 3 | 2 | 3 | 302,000 |
| 2009/03/03 | 2 | 3 | 2 | 3 | 816,000 |
| 2009/03/02 | 2 | 3 | 2 | 2 | 609,000 |
| 2009/02/27 | 2 | 3 | 2 | 3 | 1,554,000 |
| 2009/02/26 | 3 | 3 | 2 | 2 | 23,380,000 |
| 2009/02/25 | 2 | 3 | 2 | 3 | 789,000 |
| 2009/02/24 | 2 | 3 | 2 | 2 | 492,000 |
| 2009/02/23 | 3 | 3 | 2 | 3 | 593,000 |
| 2009/02/20 | 3 | 3 | 2 | 3 | 915,000 |
| 2009/02/19 | 3 | 3 | 2 | 3 | 1,195,000 |
| 2009/02/18 | 3 | 3 | 2 | 3 | 1,346,000 |
| 2009/02/17 | 3 | 3 | 2 | 3 | 454,000 |
| 2009/02/16 | 3 | 3 | 2 | 3 | 538,000 |
| 2009/02/13 | 3 | 3 | 2 | 2 | 2,243,000 |
| 2009/02/12 | 3 | 4 | 3 | 3 | 5,296,000 |
| 2009/02/10 | 3 | 3 | 2 | 3 | 615,000 |
| 2009/02/09 | 3 | 3 | 2 | 3 | 1,151,000 |
| 2009/02/06 | 3 | 3 | 2 | 3 | 1,729,000 |
| 2009/02/05 | 3 | 3 | 2 | 3 | 18,801,000 |
| 2009/02/04 | 3 | 4 | 2 | 4 | 11,527,000 |
| 2009/02/03 | 2 | 3 | 2 | 2 | 815,000 |
| 2009/02/02 | 3 | 3 | 2 | 2 | 427,000 |
| 2009/01/30 | 2 | 3 | 2 | 3 | 728,000 |
| 2009/01/29 | 2 | 3 | 2 | 2 | 595,000 |
| 2009/01/28 | 2 | 3 | 2 | 2 | 1,146,000 |
| 2009/01/27 | 2 | 3 | 2 | 2 | 635,000 |
| 2009/01/26 | 3 | 3 | 2 | 2 | 1,014,000 |
| 2009/01/23 | 2 | 3 | 2 | 2 | 912,000 |
| 2009/01/22 | 3 | 3 | 2 | 2 | 593,000 |
| 2009/01/21 | 2 | 3 | 2 | 3 | 741,000 |
| 2009/01/20 | 3 | 3 | 2 | 3 | 751,000 |
| 2009/01/19 | 3 | 3 | 2 | 3 | 599,000 |
| 2009/01/16 | 3 | 3 | 2 | 3 | 813,000 |
| 2009/01/15 | 2 | 3 | 2 | 3 | 861,000 |
| 2009/01/14 | 3 | 3 | 2 | 3 | 8,257,000 |
| 2009/01/13 | 3 | 4 | 3 | 3 | 4,132,000 |
| 2009/01/09 | 3 | 4 | 3 | 3 | 1,978,000 |
| 2009/01/08 | 3 | 4 | 3 | 3 | 1,647,000 |
| 2009/01/07 | 3 | 4 | 3 | 3 | 1,187,000 |
| 2009/01/06 | 4 | 4 | 3 | 4 | 3,020,000 |
| 2009/01/05 | 4 | 4 | 3 | 3 | 2,795,000 |