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 |
|---|---|---|---|---|---|
| 2012/12/28 | 5 | 5 | 4 | 4 | 2,431,000 |
| 2012/12/27 | 5 | 5 | 4 | 5 | 1,621,000 |
| 2012/12/26 | 5 | 5 | 4 | 5 | 1,084,000 |
| 2012/12/25 | 4 | 5 | 4 | 4 | 1,487,000 |
| 2012/12/21 | 5 | 5 | 4 | 4 | 1,326,000 |
| 2012/12/20 | 5 | 5 | 4 | 5 | 1,569,000 |
| 2012/12/19 | 5 | 5 | 4 | 4 | 2,923,000 |
| 2012/12/18 | 4 | 5 | 4 | 4 | 1,510,000 |
| 2012/12/17 | 5 | 5 | 4 | 4 | 1,550,000 |
| 2012/12/14 | 5 | 5 | 4 | 4 | 1,114,000 |
| 2012/12/13 | 5 | 5 | 4 | 5 | 734,000 |
| 2012/12/12 | 5 | 5 | 4 | 4 | 749,000 |
| 2012/12/11 | 4 | 5 | 4 | 4 | 1,228,000 |
| 2012/12/10 | 4 | 5 | 4 | 4 | 2,202,000 |
| 2012/12/07 | 4 | 5 | 4 | 4 | 490,000 |
| 2012/12/06 | 4 | 5 | 4 | 4 | 537,000 |
| 2012/12/05 | 5 | 5 | 4 | 5 | 567,000 |
| 2012/12/04 | 4 | 5 | 4 | 4 | 632,000 |
| 2012/12/03 | 4 | 5 | 4 | 5 | 780,000 |
| 2012/11/30 | 4 | 5 | 4 | 5 | 1,658,000 |
| 2012/11/29 | 5 | 5 | 4 | 5 | 1,963,000 |
| 2012/11/28 | 5 | 5 | 4 | 5 | 1,303,000 |
| 2012/11/27 | 5 | 5 | 4 | 4 | 1,274,000 |
| 2012/11/26 | 4 | 5 | 4 | 4 | 1,132,000 |
| 2012/11/22 | 4 | 5 | 4 | 4 | 1,458,000 |
| 2012/11/21 | 5 | 5 | 4 | 4 | 758,000 |
| 2012/11/20 | 4 | 5 | 4 | 4 | 1,511,000 |
| 2012/11/19 | 4 | 5 | 4 | 4 | 635,000 |
| 2012/11/16 | 5 | 5 | 4 | 4 | 937,000 |
| 2012/11/15 | 5 | 5 | 4 | 4 | 388,000 |
| 2012/11/14 | 4 | 5 | 4 | 4 | 564,000 |
| 2012/11/13 | 4 | 5 | 4 | 5 | 618,000 |
| 2012/11/12 | 5 | 5 | 4 | 5 | 514,000 |
| 2012/11/09 | 5 | 5 | 4 | 5 | 2,403,000 |
| 2012/11/08 | 4 | 5 | 4 | 5 | 2,712,000 |
| 2012/11/07 | 4 | 5 | 4 | 4 | 442,000 |
| 2012/11/06 | 5 | 5 | 4 | 4 | 1,332,000 |
| 2012/11/05 | 5 | 5 | 4 | 4 | 710,000 |
| 2012/11/02 | 4 | 5 | 4 | 4 | 560,000 |
| 2012/11/01 | 4 | 5 | 4 | 4 | 360,000 |
| 2012/10/31 | 4 | 5 | 4 | 4 | 829,000 |
| 2012/10/30 | 4 | 5 | 4 | 4 | 725,000 |
| 2012/10/29 | 4 | 5 | 4 | 4 | 368,000 |
| 2012/10/26 | 5 | 5 | 4 | 4 | 742,000 |
| 2012/10/25 | 4 | 5 | 4 | 4 | 500,000 |
| 2012/10/24 | 4 | 5 | 4 | 4 | 482,000 |
| 2012/10/23 | 5 | 5 | 4 | 4 | 708,000 |
| 2012/10/22 | 4 | 5 | 4 | 4 | 633,000 |
| 2012/10/19 | 5 | 5 | 4 | 5 | 432,000 |
| 2012/10/18 | 5 | 5 | 4 | 4 | 1,783,000 |
| 2012/10/17 | 4 | 5 | 4 | 4 | 317,000 |
| 2012/10/16 | 4 | 5 | 4 | 4 | 1,706,000 |
| 2012/10/15 | 5 | 5 | 4 | 4 | 439,000 |
| 2012/10/12 | 5 | 5 | 4 | 4 | 316,000 |
| 2012/10/11 | 5 | 5 | 4 | 5 | 289,000 |
| 2012/10/10 | 4 | 5 | 4 | 4 | 638,000 |
| 2012/10/09 | 5 | 5 | 4 | 4 | 546,000 |
| 2012/10/05 | 5 | 5 | 4 | 4 | 250,000 |
| 2012/10/04 | 5 | 5 | 4 | 4 | 311,000 |
| 2012/10/03 | 4 | 5 | 4 | 4 | 911,000 |
| 2012/10/02 | 4 | 5 | 4 | 4 | 249,000 |
| 2012/10/01 | 5 | 5 | 4 | 5 | 234,000 |
| 2012/09/28 | 4 | 5 | 4 | 5 | 299,000 |
| 2012/09/27 | 5 | 5 | 4 | 4 | 410,000 |
| 2012/09/26 | 4 | 5 | 4 | 4 | 564,000 |
| 2012/09/25 | 4 | 5 | 4 | 4 | 1,127,000 |
| 2012/09/24 | 4 | 5 | 4 | 4 | 635,000 |
| 2012/09/21 | 4 | 5 | 4 | 4 | 589,000 |
| 2012/09/20 | 5 | 5 | 4 | 5 | 277,000 |
| 2012/09/19 | 5 | 5 | 4 | 4 | 290,000 |
| 2012/09/18 | 5 | 5 | 4 | 5 | 1,009,000 |
| 2012/09/14 | 5 | 5 | 4 | 5 | 833,000 |
| 2012/09/13 | 5 | 5 | 4 | 5 | 163,000 |
| 2012/09/12 | 5 | 5 | 4 | 5 | 273,000 |
| 2012/09/11 | 4 | 5 | 4 | 5 | 232,000 |
| 2012/09/10 | 4 | 5 | 4 | 5 | 525,000 |
| 2012/09/07 | 4 | 5 | 4 | 5 | 499,000 |
| 2012/09/06 | 4 | 5 | 4 | 5 | 360,000 |
| 2012/09/05 | 4 | 5 | 4 | 5 | 234,000 |
| 2012/09/04 | 5 | 5 | 4 | 5 | 341,000 |
| 2012/09/03 | 5 | 5 | 4 | 5 | 1,189,000 |
| 2012/08/31 | 5 | 5 | 4 | 5 | 1,505,000 |
| 2012/08/30 | 5 | 5 | 4 | 5 | 1,628,000 |
| 2012/08/29 | 5 | 5 | 4 | 5 | 5,364,000 |
| 2012/08/28 | 5 | 6 | 5 | 5 | 1,036,000 |
| 2012/08/27 | 5 | 6 | 4 | 5 | 12,462,000 |
| 2012/08/24 | 5 | 6 | 5 | 5 | 7,434,000 |
| 2012/08/23 | 5 | 6 | 5 | 5 | 1,779,000 |
| 2012/08/22 | 5 | 6 | 4 | 5 | 8,506,000 |
| 2012/08/21 | 5 | 6 | 4 | 5 | 32,949,000 |
| 2012/08/20 | 4 | 5 | 4 | 4 | 391,000 |
| 2012/08/17 | 4 | 5 | 4 | 5 | 499,000 |
| 2012/08/16 | 5 | 5 | 4 | 5 | 323,000 |
| 2012/08/15 | 5 | 5 | 4 | 4 | 631,000 |
| 2012/08/14 | 4 | 5 | 4 | 4 | 6,166,000 |
| 2012/08/13 | 4 | 5 | 4 | 5 | 509,000 |
| 2012/08/10 | 5 | 5 | 4 | 5 | 437,000 |
| 2012/08/09 | 5 | 5 | 4 | 5 | 516,000 |
| 2012/08/08 | 4 | 5 | 4 | 4 | 489,000 |
| 2012/08/07 | 5 | 5 | 4 | 4 | 181,000 |
| 2012/08/06 | 5 | 5 | 4 | 5 | 625,000 |
| 2012/08/03 | 5 | 5 | 4 | 5 | 385,000 |
| 2012/08/02 | 5 | 5 | 4 | 5 | 558,000 |
| 2012/08/01 | 5 | 5 | 4 | 5 | 584,000 |
| 2012/07/31 | 5 | 5 | 4 | 4 | 418,000 |
| 2012/07/30 | 4 | 5 | 4 | 4 | 243,000 |
| 2012/07/27 | 5 | 5 | 4 | 5 | 563,000 |
| 2012/07/26 | 5 | 5 | 4 | 5 | 267,000 |
| 2012/07/25 | 5 | 5 | 4 | 5 | 349,000 |
| 2012/07/24 | 4 | 5 | 4 | 5 | 709,000 |
| 2012/07/23 | 5 | 5 | 4 | 5 | 1,007,000 |
| 2012/07/20 | 5 | 5 | 4 | 4 | 1,745,000 |
| 2012/07/19 | 5 | 5 | 5 | 5 | 7,093,000 |
| 2012/07/18 | 6 | 6 | 4 | 5 | 12,377,000 |
| 2012/07/17 | 5 | 5 | 4 | 5 | 3,913,000 |
| 2012/07/13 | 5 | 5 | 4 | 5 | 8,555,000 |
| 2012/07/12 | 5 | 6 | 5 | 5 | 9,157,000 |
| 2012/07/11 | 5 | 6 | 4 | 5 | 9,400,000 |
| 2012/07/10 | 5 | 6 | 5 | 5 | 1,300,000 |
| 2012/07/09 | 5 | 6 | 5 | 5 | 5,196,000 |
| 2012/07/06 | 5 | 6 | 5 | 5 | 7,168,000 |
| 2012/07/05 | 5 | 6 | 5 | 5 | 12,807,000 |
| 2012/07/04 | 5 | 6 | 4 | 5 | 15,066,000 |
| 2012/07/03 | 5 | 5 | 4 | 5 | 5,790,000 |
| 2012/07/02 | 5 | 6 | 5 | 5 | 3,941,000 |
| 2012/06/29 | 5 | 5 | 4 | 5 | 2,151,000 |
| 2012/06/28 | 5 | 6 | 5 | 5 | 5,559,000 |
| 2012/06/27 | 5 | 6 | 4 | 5 | 12,040,000 |
| 2012/06/26 | 5 | 6 | 5 | 5 | 853,000 |
| 2012/06/25 | 5 | 6 | 5 | 5 | 552,000 |
| 2012/06/22 | 5 | 6 | 5 | 5 | 259,000 |
| 2012/06/21 | 5 | 6 | 5 | 6 | 192,000 |
| 2012/06/20 | 5 | 5 | 5 | 5 | 8,826,000 |
| 2012/06/19 | 5 | 5 | 5 | 5 | 1,465,000 |
| 2012/06/18 | 5 | 6 | 5 | 5 | 5,205,000 |
| 2012/06/15 | 5 | 6 | 5 | 5 | 2,774,000 |
| 2012/06/14 | 5 | 5 | 5 | 5 | 553,000 |
| 2012/06/13 | 5 | 6 | 5 | 5 | 595,000 |
| 2012/06/12 | 5 | 5 | 5 | 5 | 1,098,000 |
| 2012/06/11 | 5 | 6 | 5 | 5 | 1,140,000 |
| 2012/06/08 | 5 | 6 | 4 | 5 | 2,549,000 |
| 2012/06/07 | 5 | 6 | 5 | 5 | 4,202,000 |
| 2012/06/06 | 5 | 5 | 4 | 5 | 242,000 |
| 2012/06/05 | 5 | 5 | 4 | 5 | 3,134,000 |
| 2012/06/04 | 5 | 5 | 4 | 5 | 429,000 |
| 2012/06/01 | 5 | 5 | 4 | 5 | 7,266,000 |
| 2012/05/31 | 5 | 6 | 5 | 5 | 13,811,000 |
| 2012/05/30 | 4 | 5 | 4 | 5 | 2,017,000 |
| 2012/05/29 | 5 | 5 | 4 | 5 | 750,000 |
| 2012/05/28 | 4 | 5 | 4 | 5 | 509,000 |
| 2012/05/25 | 5 | 5 | 4 | 5 | 652,000 |
| 2012/05/24 | 5 | 5 | 4 | 5 | 721,000 |
| 2012/05/23 | 4 | 5 | 4 | 5 | 584,000 |
| 2012/05/22 | 4 | 5 | 4 | 4 | 1,499,000 |
| 2012/05/21 | 5 | 5 | 4 | 4 | 859,000 |
| 2012/05/18 | 5 | 5 | 4 | 5 | 867,000 |
| 2012/05/17 | 5 | 5 | 4 | 5 | 1,270,000 |
| 2012/05/16 | 4 | 5 | 4 | 5 | 954,000 |
| 2012/05/15 | 5 | 5 | 4 | 5 | 1,491,000 |
| 2012/05/14 | 6 | 6 | 4 | 5 | 9,262,000 |
| 2012/05/11 | 5 | 6 | 5 | 5 | 4,400,000 |
| 2012/05/10 | 5 | 5 | 4 | 5 | 2,484,000 |
| 2012/05/09 | 5 | 5 | 5 | 5 | 2,020,000 |
| 2012/05/08 | 5 | 6 | 5 | 5 | 1,849,000 |
| 2012/05/07 | 5 | 6 | 4 | 5 | 6,185,000 |
| 2012/05/02 | 5 | 6 | 5 | 5 | 1,045,000 |
| 2012/05/01 | 5 | 6 | 5 | 5 | 1,690,000 |
| 2012/04/27 | 5 | 6 | 5 | 5 | 4,908,000 |
| 2012/04/26 | 5 | 6 | 5 | 6 | 1,455,000 |
| 2012/04/25 | 5 | 6 | 4 | 5 | 6,182,000 |
| 2012/04/24 | 5 | 6 | 5 | 5 | 1,293,000 |
| 2012/04/23 | 5 | 6 | 4 | 5 | 14,710,000 |
| 2012/04/20 | 5 | 6 | 5 | 5 | 660,000 |
| 2012/04/19 | 6 | 6 | 5 | 5 | 792,000 |
| 2012/04/18 | 5 | 6 | 5 | 5 | 516,000 |
| 2012/04/17 | 5 | 6 | 5 | 5 | 1,040,000 |
| 2012/04/16 | 5 | 6 | 5 | 5 | 1,156,000 |
| 2012/04/13 | 5 | 6 | 5 | 5 | 475,000 |
| 2012/04/12 | 5 | 6 | 5 | 5 | 1,225,000 |
| 2012/04/11 | 5 | 6 | 5 | 5 | 400,000 |
| 2012/04/10 | 5 | 6 | 5 | 5 | 406,000 |
| 2012/04/09 | 5 | 6 | 5 | 5 | 921,000 |
| 2012/04/06 | 5 | 6 | 5 | 5 | 457,000 |
| 2012/04/05 | 5 | 6 | 5 | 5 | 661,000 |
| 2012/04/04 | 6 | 6 | 5 | 5 | 1,047,000 |
| 2012/04/03 | 5 | 6 | 5 | 5 | 1,505,000 |
| 2012/04/02 | 5 | 6 | 5 | 5 | 887,000 |
| 2012/03/30 | 6 | 6 | 5 | 5 | 2,359,000 |
| 2012/03/29 | 5 | 6 | 5 | 5 | 766,000 |
| 2012/03/28 | 5 | 6 | 5 | 5 | 2,587,000 |
| 2012/03/27 | 6 | 6 | 5 | 5 | 4,451,000 |
| 2012/03/26 | 5 | 6 | 5 | 5 | 900,000 |
| 2012/03/23 | 6 | 6 | 5 | 5 | 799,000 |
| 2012/03/22 | 5 | 6 | 5 | 6 | 1,017,000 |
| 2012/03/21 | 6 | 6 | 5 | 5 | 940,000 |
| 2012/03/19 | 5 | 6 | 5 | 5 | 987,000 |
| 2012/03/16 | 6 | 6 | 5 | 5 | 814,000 |
| 2012/03/15 | 6 | 6 | 5 | 5 | 2,387,000 |
| 2012/03/14 | 6 | 6 | 5 | 6 | 2,885,000 |
| 2012/03/13 | 6 | 6 | 5 | 5 | 460,000 |
| 2012/03/12 | 6 | 6 | 5 | 6 | 623,000 |
| 2012/03/09 | 5 | 6 | 5 | 5 | 699,000 |
| 2012/03/08 | 5 | 6 | 5 | 5 | 1,258,000 |
| 2012/03/07 | 5 | 6 | 5 | 5 | 611,000 |
| 2012/03/06 | 5 | 6 | 5 | 5 | 1,907,000 |
| 2012/03/05 | 5 | 6 | 5 | 5 | 3,826,000 |
| 2012/03/02 | 6 | 6 | 5 | 5 | 4,718,000 |
| 2012/03/01 | 6 | 6 | 5 | 5 | 397,000 |
| 2012/02/29 | 5 | 6 | 5 | 6 | 2,733,000 |
| 2012/02/28 | 5 | 6 | 5 | 6 | 1,162,000 |
| 2012/02/27 | 6 | 6 | 5 | 6 | 569,000 |
| 2012/02/24 | 6 | 6 | 5 | 6 | 1,289,000 |
| 2012/02/23 | 6 | 6 | 5 | 6 | 2,895,000 |
| 2012/02/22 | 6 | 6 | 5 | 6 | 2,978,000 |
| 2012/02/21 | 6 | 7 | 6 | 6 | 1,467,000 |
| 2012/02/20 | 6 | 7 | 6 | 6 | 3,055,000 |
| 2012/02/17 | 6 | 7 | 5 | 6 | 5,698,000 |
| 2012/02/16 | 6 | 6 | 5 | 6 | 1,238,000 |
| 2012/02/15 | 6 | 6 | 5 | 6 | 1,494,000 |
| 2012/02/14 | 6 | 7 | 5 | 6 | 14,193,000 |
| 2012/02/13 | 6 | 7 | 6 | 6 | 2,255,000 |
| 2012/02/10 | 6 | 7 | 6 | 6 | 1,836,000 |
| 2012/02/09 | 6 | 7 | 6 | 6 | 1,266,000 |
| 2012/02/08 | 6 | 7 | 5 | 6 | 18,039,000 |
| 2012/02/07 | 6 | 6 | 5 | 6 | 788,000 |
| 2012/02/06 | 6 | 6 | 5 | 6 | 16,978,000 |
| 2012/02/03 | 7 | 7 | 6 | 6 | 821,000 |
| 2012/02/02 | 6 | 7 | 6 | 6 | 2,161,000 |
| 2012/02/01 | 7 | 7 | 6 | 6 | 1,000,000 |
| 2012/01/31 | 7 | 7 | 6 | 7 | 671,000 |
| 2012/01/30 | 7 | 7 | 6 | 7 | 1,473,000 |
| 2012/01/27 | 7 | 7 | 6 | 7 | 1,550,000 |
| 2012/01/26 | 7 | 7 | 6 | 7 | 1,250,000 |
| 2012/01/25 | 7 | 7 | 6 | 7 | 724,000 |
| 2012/01/24 | 6 | 7 | 6 | 6 | 383,000 |
| 2012/01/23 | 6 | 7 | 6 | 6 | 1,255,000 |
| 2012/01/20 | 6 | 7 | 5 | 6 | 3,102,000 |
| 2012/01/19 | 6 | 7 | 5 | 6 | 3,089,000 |
| 2012/01/18 | 6 | 6 | 5 | 6 | 3,521,000 |
| 2012/01/17 | 6 | 7 | 6 | 6 | 2,087,000 |
| 2012/01/16 | 6 | 7 | 6 | 6 | 2,608,000 |
| 2012/01/13 | 6 | 7 | 6 | 6 | 6,214,000 |
| 2012/01/12 | 6 | 6 | 5 | 6 | 2,328,000 |
| 2012/01/11 | 6 | 7 | 5 | 6 | 5,471,000 |
| 2012/01/10 | 6 | 6 | 5 | 6 | 1,222,000 |
| 2012/01/06 | 6 | 6 | 5 | 6 | 2,641,000 |
| 2012/01/05 | 5 | 6 | 5 | 6 | 711,000 |
| 2012/01/04 | 6 | 6 | 5 | 6 | 1,984,000 |