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 |
|---|---|---|---|---|---|
| 2013/12/30 | 12 | 13 | 11 | 12 | 39,531,000 |
| 2013/12/27 | 12 | 13 | 12 | 12 | 21,500,000 |
| 2013/12/26 | 12 | 13 | 12 | 12 | 22,313,000 |
| 2013/12/25 | 12 | 13 | 12 | 12 | 80,262,000 |
| 2013/12/24 | 13 | 13 | 12 | 12 | 54,050,000 |
| 2013/12/20 | 12 | 13 | 12 | 13 | 121,336,000 |
| 2013/12/19 | 12 | 13 | 12 | 12 | 38,285,000 |
| 2013/12/18 | 12 | 13 | 12 | 12 | 41,418,000 |
| 2013/12/17 | 12 | 13 | 12 | 12 | 39,989,000 |
| 2013/12/16 | 12 | 13 | 11 | 12 | 113,833,000 |
| 2013/12/13 | 12 | 13 | 11 | 12 | 90,117,000 |
| 2013/12/12 | 12 | 12 | 11 | 11 | 31,955,000 |
| 2013/12/11 | 12 | 12 | 11 | 12 | 36,712,000 |
| 2013/12/10 | 12 | 13 | 11 | 12 | 67,820,000 |
| 2013/12/09 | 12 | 13 | 11 | 13 | 51,576,000 |
| 2013/12/06 | 12 | 12 | 11 | 12 | 32,850,000 |
| 2013/12/05 | 12 | 13 | 11 | 12 | 78,173,000 |
| 2013/12/04 | 12 | 13 | 12 | 12 | 29,608,000 |
| 2013/12/03 | 13 | 13 | 12 | 12 | 24,222,000 |
| 2013/12/02 | 12 | 13 | 12 | 12 | 29,988,000 |
| 2013/11/29 | 13 | 13 | 12 | 12 | 26,226,000 |
| 2013/11/28 | 12 | 13 | 11 | 13 | 70,002,000 |
| 2013/11/27 | 12 | 13 | 12 | 13 | 25,976,000 |
| 2013/11/26 | 12 | 13 | 12 | 12 | 23,076,000 |
| 2013/11/25 | 12 | 13 | 12 | 13 | 36,120,000 |
| 2013/11/22 | 12 | 12 | 11 | 12 | 25,761,000 |
| 2013/11/21 | 12 | 12 | 11 | 12 | 19,778,000 |
| 2013/11/20 | 12 | 12 | 11 | 12 | 19,485,000 |
| 2013/11/19 | 11 | 12 | 11 | 11 | 22,072,000 |
| 2013/11/18 | 12 | 13 | 11 | 12 | 63,702,000 |
| 2013/11/15 | 13 | 13 | 12 | 12 | 18,967,000 |
| 2013/11/14 | 12 | 13 | 12 | 12 | 21,097,000 |
| 2013/11/13 | 13 | 13 | 12 | 13 | 21,324,000 |
| 2013/11/12 | 12 | 13 | 12 | 13 | 54,605,000 |
| 2013/11/11 | 13 | 13 | 12 | 12 | 28,923,000 |
| 2013/11/08 | 13 | 13 | 12 | 12 | 65,120,000 |
| 2013/11/07 | 16 | 17 | 15 | 15 | 119,488,000 |
| 2013/11/06 | 13 | 18 | 13 | 15 | 132,362,000 |
| 2013/11/05 | 13 | 13 | 12 | 13 | 86,013,000 |
| 2013/11/01 | 13 | 13 | 12 | 12 | 50,851,000 |
| 2013/10/31 | 13 | 15 | 12 | 13 | 118,317,000 |
| 2013/10/30 | 13 | 16 | 12 | 13 | 135,870,000 |
| 2013/10/29 | 15 | 15 | 12 | 13 | 183,223,000 |
| 2013/10/28 | 11 | 16 | 10 | 16 | 144,365,000 |
| 2013/10/25 | 11 | 11 | 10 | 10 | 22,528,000 |
| 2013/10/24 | 10 | 11 | 10 | 10 | 24,781,000 |
| 2013/10/23 | 11 | 11 | 10 | 10 | 22,996,000 |
| 2013/10/22 | 10 | 11 | 9 | 11 | 77,940,000 |
| 2013/10/21 | 10 | 10 | 9 | 10 | 23,132,000 |
| 2013/10/18 | 10 | 10 | 9 | 10 | 26,379,000 |
| 2013/10/17 | 9 | 10 | 9 | 10 | 19,055,000 |
| 2013/10/16 | 9 | 10 | 9 | 9 | 17,670,000 |
| 2013/10/15 | 10 | 10 | 9 | 10 | 16,839,000 |
| 2013/10/11 | 9 | 10 | 9 | 10 | 18,728,000 |
| 2013/10/10 | 10 | 10 | 9 | 10 | 19,927,000 |
| 2013/10/09 | 9 | 10 | 9 | 9 | 20,733,000 |
| 2013/10/08 | 9 | 10 | 8 | 10 | 87,352,000 |
| 2013/10/07 | 9 | 10 | 9 | 9 | 16,202,000 |
| 2013/10/04 | 9 | 10 | 9 | 9 | 13,051,000 |
| 2013/10/03 | 10 | 10 | 9 | 10 | 10,863,000 |
| 2013/10/02 | 9 | 10 | 9 | 9 | 11,246,000 |
| 2013/10/01 | 10 | 10 | 9 | 10 | 11,127,000 |
| 2013/09/30 | 9 | 10 | 9 | 10 | 10,057,000 |
| 2013/09/27 | 9 | 10 | 9 | 9 | 10,715,000 |
| 2013/09/26 | 10 | 10 | 9 | 10 | 10,452,000 |
| 2013/09/25 | 10 | 10 | 9 | 9 | 6,196,000 |
| 2013/09/24 | 9 | 10 | 9 | 10 | 8,377,000 |
| 2013/09/20 | 9 | 10 | 9 | 9 | 23,462,000 |
| 2013/09/19 | 9 | 10 | 9 | 10 | 8,800,000 |
| 2013/09/18 | 9 | 10 | 9 | 9 | 11,139,000 |
| 2013/09/17 | 9 | 10 | 8 | 9 | 32,613,000 |
| 2013/09/13 | 9 | 9 | 8 | 8 | 8,655,000 |
| 2013/09/12 | 8 | 9 | 8 | 9 | 6,081,000 |
| 2013/09/11 | 8 | 9 | 8 | 9 | 6,935,000 |
| 2013/09/10 | 9 | 9 | 8 | 8 | 6,178,000 |
| 2013/09/09 | 8 | 9 | 8 | 9 | 8,960,000 |
| 2013/09/06 | 9 | 9 | 8 | 9 | 19,546,000 |
| 2013/09/05 | 9 | 10 | 9 | 9 | 6,615,000 |
| 2013/09/04 | 9 | 10 | 9 | 9 | 4,675,000 |
| 2013/09/03 | 9 | 10 | 9 | 9 | 5,431,000 |
| 2013/09/02 | 9 | 10 | 9 | 9 | 4,859,000 |
| 2013/08/30 | 10 | 10 | 9 | 10 | 8,452,000 |
| 2013/08/29 | 9 | 10 | 9 | 10 | 22,876,000 |
| 2013/08/28 | 9 | 10 | 9 | 10 | 8,689,000 |
| 2013/08/27 | 10 | 10 | 9 | 9 | 6,822,000 |
| 2013/08/26 | 10 | 10 | 9 | 9 | 6,979,000 |
| 2013/08/23 | 9 | 10 | 9 | 9 | 6,028,000 |
| 2013/08/22 | 9 | 10 | 9 | 9 | 8,255,000 |
| 2013/08/21 | 10 | 10 | 9 | 10 | 7,122,000 |
| 2013/08/20 | 9 | 10 | 9 | 9 | 6,521,000 |
| 2013/08/19 | 10 | 10 | 9 | 9 | 6,839,000 |
| 2013/08/16 | 9 | 10 | 9 | 10 | 8,366,000 |
| 2013/08/15 | 9 | 10 | 9 | 9 | 29,770,000 |
| 2013/08/14 | 9 | 10 | 8 | 9 | 24,342,000 |
| 2013/08/13 | 9 | 9 | 8 | 8 | 5,866,000 |
| 2013/08/12 | 9 | 9 | 8 | 9 | 10,594,000 |
| 2013/08/09 | 9 | 10 | 8 | 9 | 13,919,000 |
| 2013/08/08 | 9 | 10 | 8 | 9 | 17,818,000 |
| 2013/08/07 | 9 | 10 | 9 | 9 | 7,816,000 |
| 2013/08/06 | 9 | 10 | 9 | 9 | 22,129,000 |
| 2013/08/05 | 9 | 9 | 8 | 9 | 6,052,000 |
| 2013/08/02 | 9 | 9 | 8 | 9 | 5,434,000 |
| 2013/08/01 | 8 | 9 | 8 | 9 | 5,202,000 |
| 2013/07/31 | 9 | 9 | 8 | 9 | 5,558,000 |
| 2013/07/30 | 9 | 10 | 8 | 9 | 19,268,000 |
| 2013/07/29 | 9 | 10 | 9 | 9 | 6,244,000 |
| 2013/07/26 | 10 | 10 | 9 | 9 | 5,736,000 |
| 2013/07/25 | 9 | 10 | 9 | 9 | 6,057,000 |
| 2013/07/24 | 10 | 10 | 9 | 9 | 5,854,000 |
| 2013/07/23 | 10 | 10 | 9 | 10 | 6,410,000 |
| 2013/07/22 | 9 | 10 | 9 | 9 | 5,817,000 |
| 2013/07/19 | 10 | 10 | 9 | 10 | 5,847,000 |
| 2013/07/18 | 10 | 10 | 9 | 10 | 5,363,000 |
| 2013/07/17 | 10 | 10 | 9 | 10 | 6,764,000 |
| 2013/07/16 | 10 | 10 | 9 | 10 | 6,352,000 |
| 2013/07/12 | 10 | 10 | 9 | 10 | 8,146,000 |
| 2013/07/11 | 9 | 10 | 9 | 10 | 7,406,000 |
| 2013/07/10 | 10 | 10 | 9 | 10 | 4,408,000 |
| 2013/07/09 | 10 | 10 | 9 | 9 | 4,703,000 |
| 2013/07/08 | 10 | 10 | 9 | 9 | 6,014,000 |
| 2013/07/05 | 9 | 10 | 9 | 10 | 5,680,000 |
| 2013/07/04 | 9 | 10 | 9 | 9 | 7,888,000 |
| 2013/07/03 | 10 | 10 | 9 | 9 | 5,624,000 |
| 2013/07/02 | 9 | 10 | 8 | 10 | 76,284,000 |
| 2013/07/01 | 9 | 10 | 8 | 9 | 16,983,000 |
| 2013/06/28 | 9 | 9 | 8 | 9 | 5,297,000 |
| 2013/06/27 | 8 | 9 | 8 | 9 | 5,210,000 |
| 2013/06/26 | 9 | 9 | 8 | 8 | 5,862,000 |
| 2013/06/25 | 9 | 10 | 8 | 9 | 24,544,000 |
| 2013/06/24 | 8 | 9 | 8 | 9 | 4,372,000 |
| 2013/06/21 | 8 | 9 | 8 | 8 | 3,538,000 |
| 2013/06/20 | 9 | 9 | 8 | 9 | 2,798,000 |
| 2013/06/19 | 8 | 9 | 8 | 9 | 3,560,000 |
| 2013/06/18 | 8 | 9 | 8 | 8 | 4,110,000 |
| 2013/06/17 | 8 | 9 | 8 | 8 | 8,927,000 |
| 2013/06/14 | 8 | 8 | 7 | 8 | 4,540,000 |
| 2013/06/13 | 8 | 8 | 7 | 8 | 4,866,000 |
| 2013/06/12 | 8 | 8 | 7 | 8 | 5,266,000 |
| 2013/06/11 | 8 | 9 | 7 | 8 | 34,134,000 |
| 2013/06/10 | 8 | 9 | 8 | 8 | 7,652,000 |
| 2013/06/07 | 8 | 9 | 8 | 8 | 10,570,000 |
| 2013/06/06 | 9 | 10 | 8 | 9 | 21,046,000 |
| 2013/06/05 | 9 | 10 | 9 | 9 | 7,090,000 |
| 2013/06/04 | 9 | 10 | 9 | 9 | 11,180,000 |
| 2013/06/03 | 9 | 10 | 9 | 9 | 7,231,000 |
| 2013/05/31 | 10 | 10 | 9 | 9 | 7,018,000 |
| 2013/05/30 | 10 | 10 | 9 | 9 | 5,808,000 |
| 2013/05/29 | 9 | 10 | 9 | 9 | 5,854,000 |
| 2013/05/28 | 9 | 10 | 9 | 9 | 4,566,000 |
| 2013/05/27 | 10 | 10 | 9 | 9 | 4,724,000 |
| 2013/05/24 | 9 | 10 | 9 | 10 | 7,259,000 |
| 2013/05/23 | 10 | 11 | 9 | 10 | 16,342,000 |
| 2013/05/22 | 10 | 11 | 9 | 10 | 42,318,000 |
| 2013/05/21 | 10 | 11 | 10 | 10 | 7,223,000 |
| 2013/05/20 | 11 | 11 | 10 | 10 | 9,917,000 |
| 2013/05/17 | 10 | 11 | 9 | 10 | 53,963,000 |
| 2013/05/16 | 9 | 10 | 9 | 9 | 15,091,000 |
| 2013/05/15 | 10 | 11 | 9 | 10 | 42,671,000 |
| 2013/05/14 | 10 | 11 | 10 | 10 | 19,364,000 |
| 2013/05/13 | 12 | 12 | 10 | 11 | 60,843,000 |
| 2013/05/10 | 13 | 13 | 11 | 13 | 43,703,000 |
| 2013/05/09 | 12 | 13 | 11 | 12 | 25,715,000 |
| 2013/05/08 | 13 | 14 | 11 | 12 | 106,573,000 |
| 2013/05/07 | 10 | 13 | 9 | 13 | 85,083,000 |
| 2013/05/02 | 10 | 10 | 9 | 10 | 13,925,000 |
| 2013/05/01 | 8 | 10 | 8 | 10 | 32,887,000 |
| 2013/04/30 | 8 | 9 | 8 | 8 | 5,100,000 |
| 2013/04/26 | 9 | 9 | 8 | 8 | 7,418,000 |
| 2013/04/25 | 9 | 9 | 8 | 8 | 6,395,000 |
| 2013/04/24 | 8 | 9 | 8 | 9 | 7,124,000 |
| 2013/04/23 | 9 | 9 | 8 | 8 | 7,861,000 |
| 2013/04/22 | 8 | 10 | 8 | 9 | 42,068,000 |
| 2013/04/19 | 8 | 9 | 8 | 8 | 11,976,000 |
| 2013/04/18 | 8 | 9 | 8 | 8 | 6,807,000 |
| 2013/04/17 | 9 | 9 | 8 | 9 | 6,444,000 |
| 2013/04/16 | 8 | 9 | 8 | 8 | 11,040,000 |
| 2013/04/15 | 8 | 9 | 7 | 9 | 29,751,000 |
| 2013/04/12 | 10 | 11 | 8 | 8 | 68,057,000 |
| 2013/04/11 | 8 | 10 | 7 | 9 | 178,733,000 |
| 2013/04/10 | 6 | 8 | 6 | 8 | 60,997,000 |
| 2013/04/09 | 6 | 7 | 6 | 6 | 2,490,000 |
| 2013/04/08 | 6 | 7 | 6 | 6 | 4,103,000 |
| 2013/04/05 | 6 | 7 | 6 | 6 | 4,700,000 |
| 2013/04/04 | 6 | 7 | 5 | 6 | 41,179,000 |
| 2013/04/03 | 6 | 7 | 6 | 6 | 2,475,000 |
| 2013/04/02 | 6 | 7 | 6 | 6 | 3,671,000 |
| 2013/04/01 | 6 | 7 | 6 | 6 | 2,412,000 |
| 2013/03/29 | 6 | 7 | 6 | 6 | 2,099,000 |
| 2013/03/28 | 7 | 7 | 6 | 6 | 1,438,000 |
| 2013/03/27 | 6 | 7 | 6 | 6 | 2,193,000 |
| 2013/03/26 | 6 | 7 | 6 | 6 | 2,039,000 |
| 2013/03/25 | 7 | 7 | 6 | 6 | 1,856,000 |
| 2013/03/22 | 6 | 7 | 6 | 7 | 1,786,000 |
| 2013/03/21 | 7 | 7 | 6 | 6 | 2,758,000 |
| 2013/03/19 | 7 | 7 | 6 | 7 | 1,554,000 |
| 2013/03/18 | 7 | 7 | 6 | 7 | 3,096,000 |
| 2013/03/15 | 8 | 8 | 6 | 7 | 19,755,000 |
| 2013/03/14 | 7 | 8 | 7 | 7 | 1,639,000 |
| 2013/03/13 | 7 | 8 | 7 | 8 | 1,481,000 |
| 2013/03/12 | 7 | 8 | 7 | 8 | 2,095,000 |
| 2013/03/11 | 8 | 8 | 7 | 7 | 2,288,000 |
| 2013/03/08 | 8 | 8 | 7 | 7 | 13,227,000 |
| 2013/03/07 | 7 | 8 | 7 | 7 | 2,528,000 |
| 2013/03/06 | 7 | 8 | 6 | 7 | 16,258,000 |
| 2013/03/05 | 6 | 7 | 6 | 7 | 2,223,000 |
| 2013/03/04 | 7 | 7 | 6 | 6 | 2,527,000 |
| 2013/03/01 | 6 | 7 | 6 | 6 | 1,963,000 |
| 2013/02/28 | 6 | 7 | 6 | 6 | 1,003,000 |
| 2013/02/27 | 6 | 7 | 6 | 6 | 1,763,000 |
| 2013/02/26 | 6 | 7 | 6 | 6 | 2,422,000 |
| 2013/02/25 | 7 | 7 | 6 | 6 | 1,423,000 |
| 2013/02/22 | 6 | 7 | 6 | 7 | 1,269,000 |
| 2013/02/21 | 7 | 7 | 6 | 6 | 1,843,000 |
| 2013/02/20 | 6 | 7 | 6 | 6 | 1,683,000 |
| 2013/02/19 | 6 | 7 | 6 | 6 | 1,532,000 |
| 2013/02/18 | 6 | 7 | 6 | 7 | 2,930,000 |
| 2013/02/15 | 7 | 7 | 6 | 7 | 2,854,000 |
| 2013/02/14 | 7 | 7 | 6 | 7 | 18,018,000 |
| 2013/02/13 | 8 | 9 | 7 | 7 | 24,278,000 |
| 2013/02/12 | 8 | 9 | 7 | 9 | 30,145,000 |
| 2013/02/08 | 6 | 8 | 6 | 8 | 52,938,000 |
| 2013/02/07 | 7 | 7 | 6 | 7 | 3,033,000 |
| 2013/02/06 | 7 | 7 | 6 | 7 | 4,536,000 |
| 2013/02/05 | 7 | 7 | 6 | 7 | 1,191,000 |
| 2013/02/04 | 6 | 7 | 6 | 7 | 2,575,000 |
| 2013/02/01 | 6 | 7 | 6 | 6 | 2,517,000 |
| 2013/01/31 | 6 | 7 | 6 | 6 | 11,105,000 |
| 2013/01/30 | 6 | 7 | 5 | 6 | 14,637,000 |
| 2013/01/29 | 6 | 7 | 5 | 6 | 6,382,000 |
| 2013/01/28 | 6 | 6 | 5 | 6 | 6,773,000 |
| 2013/01/25 | 6 | 7 | 5 | 6 | 10,749,000 |
| 2013/01/24 | 6 | 6 | 5 | 6 | 2,577,000 |
| 2013/01/23 | 6 | 7 | 5 | 6 | 19,271,000 |
| 2013/01/22 | 6 | 7 | 5 | 6 | 13,338,000 |
| 2013/01/21 | 6 | 6 | 5 | 6 | 2,940,000 |
| 2013/01/18 | 6 | 7 | 5 | 6 | 10,498,000 |
| 2013/01/17 | 6 | 7 | 6 | 6 | 4,435,000 |
| 2013/01/16 | 7 | 7 | 6 | 6 | 2,854,000 |
| 2013/01/15 | 6 | 7 | 6 | 6 | 8,730,000 |
| 2013/01/11 | 6 | 7 | 6 | 6 | 5,280,000 |
| 2013/01/10 | 6 | 7 | 5 | 6 | 14,852,000 |
| 2013/01/09 | 6 | 7 | 5 | 7 | 30,200,000 |
| 2013/01/08 | 7 | 7 | 6 | 6 | 5,462,000 |
| 2013/01/07 | 6 | 7 | 5 | 6 | 26,442,000 |
| 2013/01/04 | 6 | 6 | 5 | 5 | 14,697,000 |