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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5 | 6 | 4 | 5 | 9,415,000 |
| 2010/12/29 | 5 | 6 | 4 | 5 | 29,132,000 |
| 2010/12/28 | 4 | 5 | 4 | 5 | 7,878,000 |
| 2010/12/27 | 5 | 5 | 4 | 5 | 2,974,000 |
| 2010/12/24 | 4 | 5 | 4 | 4 | 4,726,000 |
| 2010/12/22 | 4 | 5 | 3 | 4 | 18,737,000 |
| 2010/12/21 | 3 | 4 | 3 | 4 | 3,758,000 |
| 2010/12/20 | 4 | 4 | 3 | 3 | 2,530,000 |
| 2010/12/17 | 4 | 4 | 3 | 4 | 1,830,000 |
| 2010/12/16 | 4 | 4 | 3 | 4 | 3,446,000 |
| 2010/12/15 | 4 | 4 | 3 | 4 | 2,673,000 |
| 2010/12/14 | 4 | 4 | 3 | 4 | 1,730,000 |
| 2010/12/13 | 3 | 4 | 3 | 4 | 2,113,000 |
| 2010/12/10 | 3 | 4 | 3 | 3 | 1,774,000 |
| 2010/12/09 | 3 | 4 | 3 | 3 | 1,387,000 |
| 2010/12/08 | 4 | 4 | 3 | 3 | 1,408,000 |
| 2010/12/07 | 3 | 4 | 3 | 3 | 2,197,000 |
| 2010/12/06 | 4 | 4 | 3 | 4 | 2,731,000 |
| 2010/12/03 | 4 | 4 | 3 | 3 | 1,215,000 |
| 2010/12/02 | 3 | 4 | 3 | 3 | 2,667,000 |
| 2010/12/01 | 3 | 4 | 3 | 3 | 1,056,000 |
| 2010/11/30 | 3 | 4 | 3 | 3 | 1,140,000 |
| 2010/11/29 | 3 | 4 | 3 | 3 | 1,438,000 |
| 2010/11/26 | 4 | 4 | 3 | 3 | 1,228,000 |
| 2010/11/25 | 3 | 4 | 2 | 3 | 6,986,000 |
| 2010/11/24 | 3 | 3 | 2 | 3 | 2,755,000 |
| 2010/11/22 | 3 | 3 | 2 | 3 | 4,154,000 |
| 2010/11/19 | 3 | 3 | 2 | 3 | 9,262,000 |
| 2010/11/18 | 3 | 3 | 2 | 3 | 1,040,000 |
| 2010/11/17 | 3 | 3 | 2 | 2 | 1,032,000 |
| 2010/11/16 | 3 | 3 | 2 | 3 | 441,000 |
| 2010/11/15 | 3 | 3 | 2 | 3 | 274,000 |
| 2010/11/12 | 3 | 3 | 2 | 3 | 393,000 |
| 2010/11/11 | 3 | 3 | 2 | 3 | 280,000 |
| 2010/11/10 | 2 | 3 | 2 | 3 | 328,000 |
| 2010/11/09 | 3 | 3 | 2 | 3 | 513,000 |
| 2010/11/08 | 3 | 3 | 2 | 3 | 1,097,000 |
| 2010/11/05 | 3 | 3 | 2 | 3 | 748,000 |
| 2010/11/04 | 3 | 3 | 2 | 3 | 346,000 |
| 2010/11/02 | 3 | 3 | 2 | 3 | 800,000 |
| 2010/11/01 | 3 | 3 | 3 | 3 | 149,000 |
| 2010/10/29 | 2 | 3 | 2 | 3 | 390,000 |
| 2010/10/28 | 3 | 3 | 2 | 3 | 341,000 |
| 2010/10/27 | 3 | 3 | 2 | 3 | 182,000 |
| 2010/10/26 | 3 | 3 | 2 | 3 | 826,000 |
| 2010/10/25 | 3 | 3 | 2 | 3 | 739,000 |
| 2010/10/22 | 2 | 3 | 2 | 3 | 418,000 |
| 2010/10/21 | 3 | 3 | 2 | 3 | 1,569,000 |
| 2010/10/20 | 2 | 3 | 2 | 3 | 181,000 |
| 2010/10/19 | 3 | 3 | 2 | 3 | 350,000 |
| 2010/10/18 | 3 | 3 | 2 | 3 | 634,000 |
| 2010/10/15 | 3 | 3 | 2 | 3 | 215,000 |
| 2010/10/14 | 3 | 3 | 2 | 3 | 71,000 |
| 2010/10/13 | 3 | 3 | 2 | 3 | 902,000 |
| 2010/10/12 | 3 | 3 | 2 | 3 | 1,409,000 |
| 2010/10/08 | 2 | 3 | 2 | 3 | 189,000 |
| 2010/10/07 | 3 | 3 | 2 | 3 | 301,000 |
| 2010/10/06 | 3 | 3 | 2 | 3 | 158,000 |
| 2010/10/05 | 3 | 3 | 2 | 3 | 248,000 |
| 2010/10/04 | 3 | 3 | 2 | 3 | 363,000 |
| 2010/10/01 | 3 | 3 | 2 | 3 | 144,000 |
| 2010/09/30 | 2 | 3 | 2 | 3 | 286,000 |
| 2010/09/29 | 3 | 3 | 2 | 3 | 270,000 |
| 2010/09/28 | 3 | 3 | 2 | 3 | 588,000 |
| 2010/09/27 | 3 | 3 | 2 | 3 | 1,079,000 |
| 2010/09/24 | 3 | 3 | 2 | 3 | 4,420,000 |
| 2010/09/22 | 3 | 3 | 3 | 3 | 1,248,000 |
| 2010/09/21 | 3 | 4 | 3 | 3 | 1,025,000 |
| 2010/09/17 | 3 | 3 | 3 | 3 | 826,000 |
| 2010/09/16 | 3 | 3 | 3 | 3 | 632,000 |
| 2010/09/15 | 3 | 4 | 3 | 3 | 1,420,000 |
| 2010/09/14 | 3 | 3 | 3 | 3 | 1,319,000 |
| 2010/09/13 | 3 | 4 | 3 | 3 | 750,000 |
| 2010/09/10 | 3 | 3 | 2 | 3 | 4,674,000 |
| 2010/09/09 | 3 | 3 | 3 | 3 | 1,293,000 |
| 2010/09/08 | 3 | 3 | 2 | 3 | 816,000 |
| 2010/09/07 | 3 | 3 | 2 | 3 | 214,000 |
| 2010/09/06 | 3 | 3 | 2 | 3 | 360,000 |
| 2010/09/03 | 3 | 3 | 2 | 3 | 369,000 |
| 2010/09/02 | 3 | 3 | 3 | 3 | 325,000 |
| 2010/09/01 | 3 | 3 | 3 | 3 | 105,000 |
| 2010/08/31 | 2 | 3 | 2 | 3 | 225,000 |
| 2010/08/30 | 3 | 3 | 2 | 3 | 575,000 |
| 2010/08/27 | 3 | 3 | 2 | 3 | 1,315,000 |
| 2010/08/26 | 2 | 3 | 2 | 3 | 884,000 |
| 2010/08/25 | 3 | 3 | 2 | 3 | 4,971,000 |
| 2010/08/24 | 3 | 3 | 3 | 3 | 503,000 |
| 2010/08/23 | 3 | 3 | 3 | 3 | 613,000 |
| 2010/08/20 | 3 | 4 | 3 | 3 | 2,952,000 |
| 2010/08/19 | 3 | 3 | 3 | 3 | 922,000 |
| 2010/08/18 | 3 | 4 | 3 | 3 | 656,000 |
| 2010/08/17 | 3 | 3 | 3 | 3 | 6,780,000 |
| 2010/08/16 | 3 | 3 | 3 | 3 | 1,066,000 |
| 2010/08/13 | 3 | 4 | 3 | 3 | 14,700,000 |
| 2010/08/12 | 3 | 3 | 2 | 3 | 8,603,000 |
| 2010/08/11 | 3 | 4 | 2 | 3 | 6,614,000 |
| 2010/08/10 | 3 | 4 | 3 | 3 | 5,431,000 |
| 2010/08/09 | 3 | 3 | 2 | 3 | 2,148,000 |
| 2010/08/06 | 3 | 3 | 2 | 3 | 2,153,000 |
| 2010/08/05 | 3 | 3 | 2 | 3 | 6,541,000 |
| 2010/08/04 | 3 | 4 | 3 | 3 | 2,782,000 |
| 2010/08/03 | 3 | 4 | 3 | 3 | 1,901,000 |
| 2010/08/02 | 3 | 4 | 3 | 3 | 1,343,000 |
| 2010/07/30 | 3 | 4 | 3 | 3 | 996,000 |
| 2010/07/29 | 3 | 4 | 3 | 3 | 1,101,000 |
| 2010/07/28 | 3 | 4 | 3 | 3 | 1,548,000 |
| 2010/07/27 | 3 | 3 | 3 | 3 | 930,000 |
| 2010/07/26 | 3 | 4 | 3 | 3 | 2,156,000 |
| 2010/07/23 | 3 | 4 | 3 | 3 | 4,864,000 |
| 2010/07/22 | 3 | 4 | 3 | 3 | 12,922,000 |
| 2010/07/21 | 3 | 4 | 3 | 3 | 2,680,000 |
| 2010/07/20 | 3 | 4 | 3 | 3 | 642,000 |
| 2010/07/16 | 3 | 4 | 3 | 3 | 428,000 |
| 2010/07/15 | 4 | 4 | 3 | 3 | 249,000 |
| 2010/07/14 | 3 | 4 | 3 | 3 | 191,000 |
| 2010/07/13 | 3 | 4 | 3 | 3 | 1,259,000 |
| 2010/07/12 | 3 | 4 | 3 | 3 | 1,013,000 |
| 2010/07/09 | 4 | 4 | 3 | 3 | 673,000 |
| 2010/07/08 | 3 | 4 | 3 | 3 | 331,000 |
| 2010/07/07 | 3 | 4 | 3 | 3 | 620,000 |
| 2010/07/06 | 4 | 4 | 3 | 3 | 408,000 |
| 2010/07/05 | 4 | 4 | 3 | 3 | 340,000 |
| 2010/07/02 | 3 | 4 | 3 | 3 | 641,000 |
| 2010/07/01 | 3 | 4 | 3 | 3 | 892,000 |
| 2010/06/30 | 3 | 4 | 3 | 3 | 1,036,000 |
| 2010/06/29 | 4 | 4 | 3 | 4 | 1,467,000 |
| 2010/06/28 | 4 | 4 | 3 | 4 | 477,000 |
| 2010/06/25 | 3 | 4 | 3 | 4 | 338,000 |
| 2010/06/24 | 4 | 4 | 3 | 4 | 666,000 |
| 2010/06/23 | 4 | 4 | 3 | 4 | 550,000 |
| 2010/06/22 | 4 | 4 | 3 | 4 | 2,056,000 |
| 2010/06/21 | 4 | 5 | 4 | 4 | 3,707,000 |
| 2010/06/18 | 4 | 4 | 3 | 4 | 3,960,000 |
| 2010/06/17 | 4 | 5 | 4 | 4 | 2,709,000 |
| 2010/06/16 | 4 | 5 | 4 | 4 | 1,985,000 |
| 2010/06/15 | 4 | 5 | 4 | 4 | 1,631,000 |
| 2010/06/14 | 4 | 5 | 4 | 4 | 1,373,000 |
| 2010/06/11 | 3 | 5 | 3 | 4 | 6,931,000 |
| 2010/06/10 | 4 | 4 | 3 | 4 | 1,167,000 |
| 2010/06/09 | 4 | 5 | 3 | 4 | 7,017,000 |
| 2010/06/08 | 4 | 5 | 4 | 4 | 1,588,000 |
| 2010/06/07 | 4 | 5 | 4 | 4 | 3,434,000 |
| 2010/06/04 | 4 | 5 | 4 | 4 | 1,107,000 |
| 2010/06/03 | 4 | 5 | 4 | 4 | 1,343,000 |
| 2010/06/02 | 4 | 5 | 4 | 4 | 1,214,000 |
| 2010/06/01 | 4 | 5 | 4 | 4 | 1,782,000 |
| 2010/05/31 | 4 | 5 | 4 | 4 | 1,624,000 |
| 2010/05/28 | 4 | 5 | 4 | 4 | 1,310,000 |
| 2010/05/27 | 4 | 5 | 4 | 4 | 1,720,000 |
| 2010/05/26 | 4 | 5 | 4 | 4 | 9,019,000 |
| 2010/05/25 | 5 | 5 | 4 | 5 | 2,041,000 |
| 2010/05/24 | 5 | 5 | 4 | 5 | 2,629,000 |
| 2010/05/21 | 4 | 5 | 4 | 4 | 2,872,000 |
| 2010/05/20 | 5 | 6 | 4 | 5 | 18,924,000 |
| 2010/05/19 | 5 | 6 | 4 | 5 | 39,252,000 |
| 2010/05/18 | 4 | 5 | 3 | 4 | 22,581,000 |
| 2010/05/17 | 4 | 5 | 4 | 5 | 6,685,000 |
| 2010/05/14 | 4 | 5 | 3 | 4 | 17,444,000 |
| 2010/05/13 | 4 | 4 | 3 | 3 | 1,030,000 |
| 2010/05/12 | 4 | 4 | 3 | 4 | 1,547,000 |
| 2010/05/11 | 4 | 4 | 3 | 4 | 1,034,000 |
| 2010/05/10 | 4 | 4 | 3 | 4 | 2,082,000 |
| 2010/05/07 | 4 | 4 | 3 | 4 | 1,890,000 |
| 2010/05/06 | 4 | 4 | 3 | 4 | 1,229,000 |
| 2010/04/30 | 4 | 4 | 3 | 3 | 1,275,000 |
| 2010/04/28 | 4 | 4 | 3 | 4 | 1,202,000 |
| 2010/04/27 | 4 | 4 | 3 | 4 | 1,919,000 |
| 2010/04/26 | 4 | 4 | 3 | 4 | 4,853,000 |
| 2010/04/23 | 3 | 4 | 3 | 4 | 1,381,000 |
| 2010/04/22 | 4 | 4 | 3 | 4 | 701,000 |
| 2010/04/21 | 4 | 4 | 3 | 4 | 832,000 |
| 2010/04/20 | 4 | 4 | 3 | 3 | 662,000 |
| 2010/04/19 | 3 | 4 | 3 | 4 | 829,000 |
| 2010/04/16 | 4 | 4 | 3 | 3 | 2,228,000 |
| 2010/04/15 | 4 | 4 | 3 | 4 | 971,000 |
| 2010/04/14 | 3 | 4 | 3 | 4 | 957,000 |
| 2010/04/13 | 4 | 4 | 3 | 4 | 902,000 |
| 2010/04/12 | 4 | 4 | 3 | 3 | 1,094,000 |
| 2010/04/09 | 3 | 4 | 3 | 4 | 525,000 |
| 2010/04/08 | 4 | 4 | 3 | 4 | 611,000 |
| 2010/04/07 | 3 | 4 | 3 | 4 | 404,000 |
| 2010/04/06 | 3 | 4 | 3 | 3 | 998,000 |
| 2010/04/05 | 4 | 4 | 3 | 3 | 1,171,000 |
| 2010/04/02 | 4 | 4 | 3 | 3 | 792,000 |
| 2010/04/01 | 4 | 4 | 3 | 4 | 885,000 |
| 2010/03/31 | 3 | 4 | 3 | 4 | 923,000 |
| 2010/03/30 | 4 | 4 | 3 | 4 | 940,000 |
| 2010/03/29 | 4 | 4 | 3 | 3 | 576,000 |
| 2010/03/26 | 4 | 4 | 3 | 3 | 1,456,000 |
| 2010/03/25 | 3 | 4 | 3 | 3 | 526,000 |
| 2010/03/24 | 4 | 4 | 3 | 4 | 1,164,000 |
| 2010/03/23 | 4 | 4 | 3 | 3 | 1,535,000 |
| 2010/03/19 | 3 | 4 | 3 | 4 | 381,000 |
| 2010/03/18 | 3 | 4 | 3 | 4 | 377,000 |
| 2010/03/17 | 4 | 4 | 3 | 4 | 808,000 |
| 2010/03/16 | 4 | 4 | 3 | 4 | 1,500,000 |
| 2010/03/15 | 4 | 4 | 3 | 4 | 706,000 |
| 2010/03/12 | 3 | 4 | 3 | 4 | 678,000 |
| 2010/03/11 | 4 | 4 | 3 | 3 | 327,000 |
| 2010/03/10 | 4 | 4 | 3 | 4 | 425,000 |
| 2010/03/09 | 4 | 4 | 3 | 3 | 675,000 |
| 2010/03/08 | 4 | 4 | 3 | 4 | 590,000 |
| 2010/03/05 | 4 | 4 | 3 | 3 | 465,000 |
| 2010/03/04 | 4 | 4 | 3 | 4 | 820,000 |
| 2010/03/03 | 3 | 4 | 3 | 3 | 637,000 |
| 2010/03/02 | 3 | 4 | 3 | 4 | 1,114,000 |
| 2010/03/01 | 3 | 4 | 3 | 3 | 1,032,000 |
| 2010/02/26 | 4 | 4 | 3 | 3 | 892,000 |
| 2010/02/25 | 4 | 4 | 3 | 4 | 490,000 |
| 2010/02/24 | 4 | 4 | 3 | 4 | 930,000 |
| 2010/02/23 | 4 | 4 | 3 | 3 | 575,000 |
| 2010/02/22 | 3 | 4 | 3 | 3 | 2,095,000 |
| 2010/02/19 | 3 | 3 | 3 | 3 | 1,720,000 |
| 2010/02/18 | 3 | 4 | 3 | 3 | 1,701,000 |
| 2010/02/17 | 3 | 4 | 3 | 3 | 2,779,000 |
| 2010/02/16 | 3 | 4 | 3 | 3 | 1,692,000 |
| 2010/02/15 | 3 | 4 | 3 | 3 | 1,663,000 |
| 2010/02/12 | 3 | 4 | 3 | 3 | 1,942,000 |
| 2010/02/10 | 3 | 4 | 3 | 3 | 1,846,000 |
| 2010/02/09 | 3 | 4 | 3 | 3 | 2,242,000 |
| 2010/02/08 | 3 | 4 | 3 | 3 | 2,429,000 |
| 2010/02/05 | 3 | 4 | 3 | 3 | 2,741,000 |
| 2010/02/04 | 3 | 4 | 3 | 3 | 1,800,000 |
| 2010/02/03 | 3 | 4 | 3 | 3 | 1,328,000 |
| 2010/02/02 | 3 | 4 | 3 | 3 | 1,635,000 |
| 2010/02/01 | 3 | 3 | 3 | 3 | 3,735,000 |
| 2010/01/29 | 3 | 4 | 3 | 3 | 1,791,000 |
| 2010/01/28 | 3 | 4 | 3 | 3 | 1,432,000 |
| 2010/01/27 | 3 | 4 | 3 | 3 | 1,941,000 |
| 2010/01/26 | 3 | 4 | 2 | 3 | 3,249,000 |
| 2010/01/25 | 3 | 4 | 2 | 3 | 10,971,000 |
| 2010/01/22 | 3 | 3 | 3 | 3 | 2,567,000 |
| 2010/01/21 | 3 | 4 | 3 | 3 | 1,868,000 |
| 2010/01/20 | 3 | 4 | 3 | 3 | 1,665,000 |
| 2010/01/19 | 3 | 4 | 3 | 3 | 1,358,000 |
| 2010/01/18 | 3 | 4 | 3 | 3 | 2,080,000 |
| 2010/01/15 | 3 | 4 | 3 | 3 | 2,113,000 |
| 2010/01/14 | 3 | 4 | 3 | 3 | 1,887,000 |
| 2010/01/13 | 4 | 4 | 3 | 3 | 2,286,000 |
| 2010/01/12 | 3 | 4 | 3 | 3 | 1,873,000 |
| 2010/01/08 | 3 | 4 | 3 | 3 | 1,291,000 |
| 2010/01/07 | 4 | 4 | 3 | 3 | 1,287,000 |
| 2010/01/06 | 3 | 4 | 3 | 3 | 1,409,000 |
| 2010/01/05 | 3 | 4 | 3 | 3 | 1,635,000 |
| 2010/01/04 | 3 | 4 | 3 | 3 | 1,343,000 |