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 |
|---|---|---|---|---|---|
| 2011/12/30 | 6 | 6 | 5 | 6 | 1,937,000 |
| 2011/12/29 | 6 | 6 | 5 | 6 | 846,000 |
| 2011/12/28 | 6 | 6 | 5 | 6 | 2,613,000 |
| 2011/12/27 | 6 | 7 | 5 | 6 | 4,981,000 |
| 2011/12/26 | 6 | 6 | 5 | 6 | 10,996,000 |
| 2011/12/22 | 6 | 6 | 5 | 6 | 1,779,000 |
| 2011/12/21 | 6 | 7 | 5 | 6 | 7,976,000 |
| 2011/12/20 | 5 | 6 | 5 | 6 | 10,398,000 |
| 2011/12/19 | 5 | 7 | 5 | 6 | 26,648,000 |
| 2011/12/16 | 5 | 6 | 5 | 5 | 958,000 |
| 2011/12/15 | 5 | 6 | 5 | 5 | 698,000 |
| 2011/12/14 | 6 | 6 | 5 | 5 | 694,000 |
| 2011/12/13 | 5 | 6 | 5 | 6 | 705,000 |
| 2011/12/12 | 6 | 6 | 5 | 6 | 1,204,000 |
| 2011/12/09 | 5 | 6 | 5 | 6 | 1,231,000 |
| 2011/12/08 | 5 | 6 | 5 | 6 | 1,478,000 |
| 2011/12/07 | 6 | 6 | 5 | 5 | 1,061,000 |
| 2011/12/06 | 5 | 6 | 5 | 5 | 748,000 |
| 2011/12/05 | 6 | 6 | 5 | 5 | 611,000 |
| 2011/12/02 | 5 | 6 | 5 | 5 | 1,429,000 |
| 2011/12/01 | 5 | 6 | 5 | 5 | 1,138,000 |
| 2011/11/30 | 5 | 6 | 5 | 5 | 1,157,000 |
| 2011/11/29 | 5 | 6 | 5 | 5 | 1,624,000 |
| 2011/11/28 | 5 | 6 | 4 | 5 | 9,018,000 |
| 2011/11/25 | 5 | 5 | 4 | 5 | 993,000 |
| 2011/11/24 | 5 | 5 | 5 | 5 | 3,010,000 |
| 2011/11/22 | 5 | 6 | 5 | 5 | 1,262,000 |
| 2011/11/21 | 5 | 6 | 5 | 5 | 2,274,000 |
| 2011/11/18 | 5 | 6 | 5 | 5 | 3,374,000 |
| 2011/11/17 | 5 | 6 | 5 | 5 | 1,500,000 |
| 2011/11/16 | 5 | 5 | 4 | 5 | 6,494,000 |
| 2011/11/15 | 5 | 6 | 5 | 5 | 5,757,000 |
| 2011/11/14 | 5 | 6 | 5 | 5 | 16,661,000 |
| 2011/11/11 | 5 | 6 | 5 | 5 | 8,271,000 |
| 2011/11/10 | 6 | 6 | 5 | 5 | 1,539,000 |
| 2011/11/09 | 5 | 6 | 5 | 6 | 1,204,000 |
| 2011/11/08 | 5 | 6 | 5 | 6 | 969,000 |
| 2011/11/07 | 6 | 6 | 5 | 5 | 1,032,000 |
| 2011/11/04 | 6 | 6 | 5 | 5 | 1,680,000 |
| 2011/11/02 | 5 | 6 | 5 | 5 | 408,000 |
| 2011/11/01 | 6 | 6 | 5 | 5 | 621,000 |
| 2011/10/31 | 6 | 6 | 5 | 5 | 579,000 |
| 2011/10/28 | 6 | 6 | 5 | 6 | 1,682,000 |
| 2011/10/27 | 6 | 6 | 5 | 6 | 640,000 |
| 2011/10/26 | 6 | 6 | 5 | 5 | 507,000 |
| 2011/10/25 | 6 | 6 | 5 | 5 | 1,304,000 |
| 2011/10/24 | 5 | 6 | 5 | 5 | 1,364,000 |
| 2011/10/21 | 6 | 6 | 5 | 5 | 1,247,000 |
| 2011/10/20 | 5 | 6 | 5 | 6 | 1,370,000 |
| 2011/10/19 | 6 | 6 | 5 | 6 | 1,248,000 |
| 2011/10/18 | 6 | 6 | 5 | 6 | 1,631,000 |
| 2011/10/17 | 5 | 6 | 5 | 6 | 1,380,000 |
| 2011/10/14 | 6 | 6 | 5 | 5 | 1,040,000 |
| 2011/10/13 | 6 | 6 | 5 | 5 | 965,000 |
| 2011/10/12 | 6 | 6 | 5 | 5 | 1,017,000 |
| 2011/10/11 | 6 | 6 | 5 | 5 | 1,406,000 |
| 2011/10/07 | 5 | 6 | 5 | 6 | 972,000 |
| 2011/10/06 | 6 | 6 | 5 | 6 | 368,000 |
| 2011/10/05 | 5 | 6 | 5 | 6 | 454,000 |
| 2011/10/04 | 5 | 6 | 5 | 5 | 866,000 |
| 2011/10/03 | 5 | 6 | 5 | 6 | 943,000 |
| 2011/09/30 | 6 | 6 | 5 | 6 | 825,000 |
| 2011/09/29 | 5 | 6 | 5 | 6 | 975,000 |
| 2011/09/28 | 6 | 6 | 5 | 5 | 1,664,000 |
| 2011/09/27 | 5 | 6 | 5 | 5 | 1,749,000 |
| 2011/09/26 | 6 | 6 | 5 | 5 | 1,959,000 |
| 2011/09/22 | 6 | 6 | 5 | 5 | 3,031,000 |
| 2011/09/21 | 6 | 6 | 5 | 6 | 2,096,000 |
| 2011/09/20 | 6 | 7 | 5 | 6 | 2,758,000 |
| 2011/09/16 | 6 | 7 | 5 | 5 | 4,850,000 |
| 2011/09/15 | 5 | 6 | 5 | 6 | 6,613,000 |
| 2011/09/14 | 6 | 6 | 5 | 6 | 1,467,000 |
| 2011/09/13 | 6 | 6 | 5 | 6 | 1,556,000 |
| 2011/09/12 | 6 | 6 | 5 | 6 | 1,399,000 |
| 2011/09/09 | 6 | 6 | 5 | 6 | 1,056,000 |
| 2011/09/08 | 6 | 6 | 5 | 6 | 324,000 |
| 2011/09/07 | 6 | 6 | 5 | 6 | 396,000 |
| 2011/09/06 | 6 | 6 | 5 | 6 | 1,884,000 |
| 2011/09/05 | 6 | 6 | 5 | 6 | 2,628,000 |
| 2011/09/02 | 6 | 7 | 6 | 6 | 5,296,000 |
| 2011/09/01 | 6 | 7 | 6 | 6 | 7,971,000 |
| 2011/08/31 | 6 | 7 | 5 | 6 | 11,319,000 |
| 2011/08/30 | 6 | 7 | 5 | 6 | 11,939,000 |
| 2011/08/29 | 6 | 6 | 5 | 5 | 835,000 |
| 2011/08/26 | 5 | 6 | 5 | 5 | 1,084,000 |
| 2011/08/25 | 5 | 6 | 5 | 5 | 1,188,000 |
| 2011/08/24 | 5 | 6 | 5 | 5 | 3,816,000 |
| 2011/08/23 | 5 | 6 | 5 | 5 | 1,261,000 |
| 2011/08/22 | 5 | 6 | 5 | 5 | 2,408,000 |
| 2011/08/19 | 6 | 6 | 5 | 5 | 1,130,000 |
| 2011/08/18 | 6 | 6 | 5 | 5 | 808,000 |
| 2011/08/17 | 6 | 6 | 5 | 5 | 4,970,000 |
| 2011/08/16 | 6 | 6 | 5 | 6 | 887,000 |
| 2011/08/15 | 6 | 6 | 5 | 6 | 4,277,000 |
| 2011/08/12 | 6 | 6 | 5 | 6 | 1,376,000 |
| 2011/08/11 | 6 | 6 | 5 | 6 | 1,989,000 |
| 2011/08/10 | 6 | 7 | 6 | 6 | 4,346,000 |
| 2011/08/09 | 5 | 6 | 5 | 6 | 2,736,000 |
| 2011/08/08 | 6 | 7 | 6 | 6 | 6,429,000 |
| 2011/08/05 | 6 | 7 | 5 | 6 | 8,731,000 |
| 2011/08/04 | 6 | 7 | 6 | 6 | 1,246,000 |
| 2011/08/03 | 7 | 7 | 5 | 6 | 19,493,000 |
| 2011/08/02 | 6 | 7 | 6 | 6 | 2,020,000 |
| 2011/08/01 | 6 | 7 | 6 | 6 | 1,371,000 |
| 2011/07/29 | 6 | 7 | 6 | 7 | 2,193,000 |
| 2011/07/28 | 7 | 8 | 6 | 7 | 14,595,000 |
| 2011/07/27 | 7 | 8 | 7 | 8 | 2,567,000 |
| 2011/07/26 | 7 | 8 | 7 | 8 | 3,205,000 |
| 2011/07/25 | 8 | 8 | 7 | 7 | 2,979,000 |
| 2011/07/22 | 7 | 8 | 6 | 7 | 6,966,000 |
| 2011/07/21 | 7 | 8 | 6 | 7 | 17,610,000 |
| 2011/07/20 | 8 | 8 | 6 | 7 | 18,746,000 |
| 2011/07/19 | 6 | 8 | 6 | 7 | 58,154,000 |
| 2011/07/15 | 6 | 7 | 6 | 6 | 1,672,000 |
| 2011/07/14 | 6 | 7 | 6 | 6 | 1,769,000 |
| 2011/07/13 | 6 | 7 | 6 | 6 | 6,800,000 |
| 2011/07/12 | 6 | 7 | 5 | 6 | 7,962,000 |
| 2011/07/11 | 6 | 7 | 6 | 6 | 7,395,000 |
| 2011/07/08 | 6 | 7 | 6 | 6 | 1,736,000 |
| 2011/07/07 | 6 | 7 | 5 | 6 | 11,156,000 |
| 2011/07/06 | 6 | 7 | 6 | 6 | 1,866,000 |
| 2011/07/05 | 6 | 7 | 6 | 6 | 1,459,000 |
| 2011/07/04 | 6 | 7 | 6 | 6 | 2,102,000 |
| 2011/07/01 | 6 | 7 | 6 | 6 | 9,313,000 |
| 2011/06/30 | 6 | 7 | 5 | 6 | 10,945,000 |
| 2011/06/29 | 6 | 6 | 5 | 6 | 1,012,000 |
| 2011/06/28 | 6 | 6 | 5 | 6 | 1,243,000 |
| 2011/06/27 | 6 | 6 | 5 | 6 | 766,000 |
| 2011/06/24 | 6 | 6 | 5 | 6 | 599,000 |
| 2011/06/23 | 6 | 6 | 5 | 6 | 882,000 |
| 2011/06/22 | 5 | 6 | 5 | 6 | 399,000 |
| 2011/06/21 | 5 | 6 | 5 | 5 | 726,000 |
| 2011/06/20 | 6 | 6 | 5 | 5 | 1,078,000 |
| 2011/06/17 | 6 | 6 | 5 | 6 | 596,000 |
| 2011/06/16 | 6 | 6 | 5 | 6 | 1,810,000 |
| 2011/06/15 | 6 | 7 | 5 | 6 | 7,031,000 |
| 2011/06/14 | 6 | 6 | 5 | 5 | 1,595,000 |
| 2011/06/13 | 6 | 7 | 5 | 6 | 3,826,000 |
| 2011/06/10 | 6 | 7 | 5 | 6 | 3,120,000 |
| 2011/06/09 | 6 | 6 | 5 | 6 | 1,910,000 |
| 2011/06/08 | 6 | 6 | 5 | 6 | 3,966,000 |
| 2011/06/07 | 6 | 7 | 5 | 6 | 2,858,000 |
| 2011/06/06 | 6 | 7 | 5 | 6 | 5,333,000 |
| 2011/06/03 | 6 | 6 | 5 | 6 | 877,000 |
| 2011/06/02 | 6 | 6 | 5 | 6 | 1,284,000 |
| 2011/06/01 | 6 | 7 | 5 | 6 | 4,123,000 |
| 2011/05/31 | 6 | 7 | 6 | 6 | 3,192,000 |
| 2011/05/30 | 6 | 7 | 5 | 6 | 8,325,000 |
| 2011/05/27 | 7 | 7 | 6 | 6 | 5,056,000 |
| 2011/05/26 | 7 | 7 | 6 | 6 | 3,353,000 |
| 2011/05/25 | 6 | 7 | 5 | 7 | 6,231,000 |
| 2011/05/24 | 5 | 6 | 5 | 6 | 1,975,000 |
| 2011/05/23 | 6 | 6 | 5 | 5 | 1,517,000 |
| 2011/05/20 | 6 | 7 | 5 | 6 | 5,652,000 |
| 2011/05/19 | 6 | 7 | 6 | 6 | 9,975,000 |
| 2011/05/18 | 6 | 7 | 6 | 6 | 8,296,000 |
| 2011/05/17 | 7 | 8 | 6 | 7 | 11,679,000 |
| 2011/05/16 | 7 | 8 | 6 | 7 | 27,165,000 |
| 2011/05/13 | 6 | 7 | 5 | 6 | 15,267,000 |
| 2011/05/12 | 6 | 6 | 5 | 6 | 2,554,000 |
| 2011/05/11 | 6 | 6 | 5 | 6 | 1,499,000 |
| 2011/05/10 | 6 | 6 | 5 | 6 | 1,393,000 |
| 2011/05/09 | 5 | 6 | 5 | 6 | 2,353,000 |
| 2011/05/06 | 5 | 6 | 5 | 5 | 2,095,000 |
| 2011/05/02 | 6 | 6 | 5 | 5 | 1,117,000 |
| 2011/04/28 | 5 | 6 | 5 | 5 | 1,738,000 |
| 2011/04/27 | 6 | 6 | 5 | 5 | 1,053,000 |
| 2011/04/26 | 5 | 6 | 5 | 5 | 3,227,000 |
| 2011/04/25 | 6 | 6 | 5 | 5 | 1,225,000 |
| 2011/04/22 | 5 | 6 | 5 | 5 | 1,255,000 |
| 2011/04/21 | 5 | 6 | 5 | 5 | 1,687,000 |
| 2011/04/20 | 5 | 6 | 5 | 5 | 1,119,000 |
| 2011/04/19 | 6 | 6 | 5 | 5 | 1,942,000 |
| 2011/04/18 | 5 | 6 | 4 | 5 | 9,684,000 |
| 2011/04/15 | 5 | 5 | 4 | 5 | 1,492,000 |
| 2011/04/14 | 5 | 5 | 4 | 5 | 1,980,000 |
| 2011/04/13 | 5 | 5 | 4 | 5 | 2,159,000 |
| 2011/04/12 | 5 | 5 | 4 | 4 | 1,600,000 |
| 2011/04/11 | 4 | 5 | 4 | 4 | 1,683,000 |
| 2011/04/08 | 4 | 5 | 4 | 4 | 1,007,000 |
| 2011/04/07 | 5 | 5 | 4 | 5 | 893,000 |
| 2011/04/06 | 5 | 5 | 4 | 5 | 736,000 |
| 2011/04/05 | 5 | 5 | 4 | 5 | 1,142,000 |
| 2011/04/04 | 4 | 5 | 4 | 5 | 1,613,000 |
| 2011/04/01 | 5 | 5 | 4 | 5 | 1,561,000 |
| 2011/03/31 | 4 | 5 | 4 | 4 | 1,165,000 |
| 2011/03/30 | 4 | 5 | 4 | 4 | 1,332,000 |
| 2011/03/29 | 4 | 5 | 4 | 4 | 2,581,000 |
| 2011/03/28 | 5 | 5 | 4 | 4 | 2,223,000 |
| 2011/03/25 | 5 | 5 | 4 | 5 | 5,154,000 |
| 2011/03/24 | 5 | 6 | 5 | 5 | 5,132,000 |
| 2011/03/23 | 5 | 6 | 5 | 5 | 2,164,000 |
| 2011/03/22 | 5 | 6 | 4 | 5 | 9,341,000 |
| 2011/03/18 | 4 | 5 | 4 | 5 | 1,972,000 |
| 2011/03/17 | 4 | 5 | 3 | 4 | 6,638,000 |
| 2011/03/16 | 4 | 5 | 3 | 4 | 15,678,000 |
| 2011/03/15 | 5 | 5 | 3 | 4 | 32,975,000 |
| 2011/03/14 | 4 | 5 | 4 | 5 | 15,657,000 |
| 2011/03/11 | 6 | 7 | 5 | 6 | 7,096,000 |
| 2011/03/10 | 6 | 7 | 6 | 6 | 1,090,000 |
| 2011/03/09 | 7 | 7 | 6 | 6 | 1,569,000 |
| 2011/03/08 | 6 | 7 | 6 | 6 | 9,713,000 |
| 2011/03/07 | 6 | 7 | 6 | 6 | 3,819,000 |
| 2011/03/04 | 6 | 7 | 6 | 6 | 4,305,000 |
| 2011/03/03 | 6 | 7 | 6 | 6 | 1,052,000 |
| 2011/03/02 | 7 | 7 | 6 | 7 | 730,000 |
| 2011/03/01 | 7 | 7 | 6 | 6 | 1,296,000 |
| 2011/02/28 | 6 | 7 | 6 | 6 | 1,377,000 |
| 2011/02/25 | 6 | 7 | 6 | 6 | 1,344,000 |
| 2011/02/24 | 6 | 7 | 5 | 6 | 4,614,000 |
| 2011/02/23 | 6 | 6 | 5 | 6 | 4,782,000 |
| 2011/02/22 | 6 | 7 | 5 | 6 | 21,917,000 |
| 2011/02/21 | 6 | 7 | 6 | 6 | 1,900,000 |
| 2011/02/18 | 6 | 7 | 6 | 7 | 1,681,000 |
| 2011/02/17 | 6 | 7 | 6 | 7 | 1,443,000 |
| 2011/02/16 | 7 | 7 | 6 | 6 | 2,394,000 |
| 2011/02/15 | 7 | 7 | 6 | 7 | 1,983,000 |
| 2011/02/14 | 6 | 7 | 6 | 6 | 2,339,000 |
| 2011/02/10 | 6 | 7 | 5 | 6 | 8,716,000 |
| 2011/02/09 | 6 | 7 | 6 | 6 | 25,748,000 |
| 2011/02/08 | 8 | 8 | 6 | 6 | 20,487,000 |
| 2011/02/07 | 7 | 8 | 7 | 7 | 3,214,000 |
| 2011/02/04 | 7 | 8 | 7 | 7 | 1,629,000 |
| 2011/02/03 | 8 | 8 | 7 | 7 | 1,555,000 |
| 2011/02/02 | 7 | 8 | 7 | 7 | 1,379,000 |
| 2011/02/01 | 7 | 8 | 6 | 7 | 5,610,000 |
| 2011/01/31 | 7 | 7 | 6 | 7 | 2,672,000 |
| 2011/01/28 | 7 | 7 | 6 | 7 | 4,655,000 |
| 2011/01/27 | 7 | 8 | 6 | 7 | 12,143,000 |
| 2011/01/26 | 8 | 8 | 7 | 7 | 2,546,000 |
| 2011/01/25 | 7 | 8 | 7 | 7 | 3,733,000 |
| 2011/01/24 | 6 | 8 | 6 | 7 | 11,566,000 |
| 2011/01/21 | 7 | 8 | 6 | 7 | 19,194,000 |
| 2011/01/20 | 8 | 8 | 7 | 7 | 5,978,000 |
| 2011/01/19 | 8 | 9 | 6 | 8 | 33,811,000 |
| 2011/01/18 | 11 | 11 | 7 | 9 | 53,262,000 |
| 2011/01/17 | 9 | 10 | 8 | 10 | 48,827,000 |
| 2011/01/14 | 7 | 9 | 7 | 7 | 37,682,000 |
| 2011/01/13 | 6 | 7 | 6 | 7 | 5,090,000 |
| 2011/01/12 | 6 | 7 | 5 | 6 | 17,980,000 |
| 2011/01/11 | 6 | 6 | 5 | 6 | 8,406,000 |
| 2011/01/07 | 5 | 6 | 5 | 6 | 1,821,000 |
| 2011/01/06 | 6 | 6 | 5 | 6 | 2,280,000 |
| 2011/01/05 | 5 | 6 | 5 | 5 | 1,777,000 |
| 2011/01/04 | 5 | 6 | 5 | 5 | 2,313,000 |