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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7 | 8 | 7 | 8 | 21,707,000 |
| 2015/12/29 | 8 | 8 | 7 | 8 | 25,808,000 |
| 2015/12/28 | 7 | 8 | 7 | 8 | 22,047,000 |
| 2015/12/25 | 7 | 8 | 7 | 7 | 44,800,000 |
| 2015/12/24 | 8 | 8 | 7 | 8 | 45,020,000 |
| 2015/12/22 | 8 | 8 | 7 | 7 | 39,171,000 |
| 2015/12/21 | 8 | 8 | 7 | 8 | 70,136,000 |
| 2015/12/18 | 8 | 9 | 8 | 8 | 76,007,000 |
| 2015/12/17 | 8 | 9 | 8 | 8 | 44,425,000 |
| 2015/12/16 | 8 | 9 | 8 | 9 | 47,092,000 |
| 2015/12/15 | 9 | 9 | 8 | 8 | 47,962,000 |
| 2015/12/14 | 8 | 9 | 8 | 8 | 39,204,000 |
| 2015/12/11 | 8 | 9 | 8 | 8 | 39,424,000 |
| 2015/12/10 | 8 | 9 | 8 | 9 | 43,553,000 |
| 2015/12/09 | 9 | 9 | 8 | 8 | 47,350,000 |
| 2015/12/08 | 9 | 9 | 8 | 8 | 49,480,000 |
| 2015/12/07 | 9 | 9 | 8 | 9 | 45,396,000 |
| 2015/12/04 | 8 | 9 | 8 | 9 | 40,958,000 |
| 2015/12/03 | 9 | 9 | 8 | 9 | 41,567,000 |
| 2015/12/02 | 9 | 9 | 8 | 9 | 39,873,000 |
| 2015/12/01 | 9 | 9 | 8 | 9 | 39,228,000 |
| 2015/11/30 | 9 | 9 | 8 | 8 | 39,240,000 |
| 2015/11/27 | 9 | 9 | 8 | 8 | 39,941,000 |
| 2015/11/26 | 8 | 9 | 8 | 8 | 39,301,000 |
| 2015/11/25 | 9 | 9 | 8 | 9 | 35,358,000 |
| 2015/11/24 | 9 | 9 | 8 | 9 | 35,058,000 |
| 2015/11/20 | 8 | 9 | 8 | 8 | 38,658,000 |
| 2015/11/19 | 9 | 9 | 8 | 9 | 38,637,000 |
| 2015/11/18 | 8 | 9 | 8 | 9 | 46,559,000 |
| 2015/11/17 | 8 | 9 | 8 | 9 | 41,223,000 |
| 2015/11/16 | 9 | 9 | 8 | 9 | 36,735,000 |
| 2015/11/13 | 9 | 9 | 8 | 9 | 34,403,000 |
| 2015/11/12 | 8 | 9 | 8 | 8 | 33,670,000 |
| 2015/11/11 | 9 | 9 | 8 | 9 | 30,390,000 |
| 2015/11/10 | 9 | 9 | 8 | 9 | 25,869,000 |
| 2015/11/09 | 9 | 9 | 8 | 8 | 22,431,000 |
| 2015/11/06 | 8 | 9 | 8 | 8 | 19,848,000 |
| 2015/11/05 | 8 | 9 | 8 | 8 | 17,459,000 |
| 2015/11/04 | 8 | 9 | 8 | 8 | 15,954,000 |
| 2015/11/02 | 8 | 9 | 8 | 8 | 14,186,000 |
| 2015/10/30 | 8 | 9 | 8 | 9 | 16,724,000 |
| 2015/10/29 | 9 | 9 | 8 | 9 | 16,690,000 |
| 2015/10/28 | 8 | 9 | 8 | 8 | 16,343,000 |
| 2015/10/27 | 8 | 9 | 8 | 9 | 13,994,000 |
| 2015/10/26 | 9 | 9 | 8 | 9 | 22,025,000 |
| 2015/10/23 | 8 | 9 | 8 | 9 | 15,792,000 |
| 2015/10/22 | 8 | 9 | 8 | 8 | 23,516,000 |
| 2015/10/21 | 8 | 9 | 7 | 9 | 35,213,000 |
| 2015/10/20 | 8 | 8 | 7 | 8 | 15,057,000 |
| 2015/10/19 | 8 | 8 | 7 | 8 | 13,777,000 |
| 2015/10/16 | 8 | 8 | 7 | 8 | 13,874,000 |
| 2015/10/15 | 8 | 8 | 7 | 8 | 18,074,000 |
| 2015/10/14 | 8 | 8 | 7 | 8 | 24,180,000 |
| 2015/10/13 | 8 | 8 | 7 | 8 | 16,370,000 |
| 2015/10/09 | 7 | 8 | 7 | 8 | 13,495,000 |
| 2015/10/08 | 8 | 8 | 7 | 8 | 15,033,000 |
| 2015/10/07 | 8 | 8 | 7 | 8 | 14,114,000 |
| 2015/10/06 | 7 | 8 | 7 | 8 | 17,587,000 |
| 2015/10/05 | 7 | 8 | 7 | 8 | 18,317,000 |
| 2015/10/02 | 8 | 8 | 7 | 8 | 15,636,000 |
| 2015/10/01 | 7 | 8 | 7 | 7 | 16,057,000 |
| 2015/09/30 | 7 | 8 | 7 | 7 | 42,498,000 |
| 2015/09/29 | 8 | 8 | 7 | 7 | 18,125,000 |
| 2015/09/28 | 8 | 8 | 7 | 7 | 10,533,000 |
| 2015/09/25 | 8 | 8 | 7 | 8 | 24,875,000 |
| 2015/09/24 | 8 | 9 | 8 | 8 | 14,509,000 |
| 2015/09/18 | 8 | 9 | 8 | 8 | 13,654,000 |
| 2015/09/17 | 8 | 9 | 8 | 8 | 10,286,000 |
| 2015/09/16 | 8 | 9 | 8 | 8 | 9,970,000 |
| 2015/09/15 | 8 | 9 | 8 | 8 | 11,008,000 |
| 2015/09/14 | 9 | 9 | 8 | 8 | 10,666,000 |
| 2015/09/11 | 8 | 9 | 8 | 8 | 13,789,000 |
| 2015/09/10 | 8 | 9 | 8 | 8 | 11,445,000 |
| 2015/09/09 | 8 | 9 | 8 | 8 | 9,518,000 |
| 2015/09/08 | 8 | 9 | 8 | 8 | 9,913,000 |
| 2015/09/07 | 8 | 9 | 8 | 8 | 10,462,000 |
| 2015/09/04 | 8 | 9 | 8 | 8 | 9,869,000 |
| 2015/09/03 | 9 | 9 | 8 | 8 | 10,430,000 |
| 2015/09/02 | 8 | 9 | 8 | 9 | 10,656,000 |
| 2015/09/01 | 8 | 9 | 8 | 8 | 8,737,000 |
| 2015/08/31 | 8 | 9 | 8 | 9 | 8,515,000 |
| 2015/08/28 | 9 | 9 | 8 | 8 | 8,385,000 |
| 2015/08/27 | 8 | 9 | 8 | 8 | 11,941,000 |
| 2015/08/26 | 8 | 9 | 8 | 8 | 12,902,000 |
| 2015/08/25 | 8 | 9 | 8 | 8 | 21,498,000 |
| 2015/08/24 | 8 | 9 | 8 | 8 | 15,826,000 |
| 2015/08/21 | 9 | 9 | 8 | 8 | 9,750,000 |
| 2015/08/20 | 9 | 9 | 8 | 9 | 11,819,000 |
| 2015/08/19 | 9 | 9 | 8 | 9 | 17,110,000 |
| 2015/08/18 | 9 | 9 | 8 | 9 | 19,968,000 |
| 2015/08/17 | 9 | 9 | 8 | 8 | 13,782,000 |
| 2015/08/14 | 8 | 9 | 8 | 9 | 14,415,000 |
| 2015/08/13 | 9 | 9 | 8 | 9 | 13,170,000 |
| 2015/08/12 | 9 | 9 | 8 | 8 | 11,474,000 |
| 2015/08/11 | 8 | 9 | 8 | 9 | 12,579,000 |
| 2015/08/10 | 9 | 9 | 8 | 9 | 16,478,000 |
| 2015/08/07 | 9 | 10 | 8 | 9 | 56,352,000 |
| 2015/08/06 | 9 | 10 | 9 | 9 | 15,982,000 |
| 2015/08/05 | 9 | 10 | 9 | 9 | 14,197,000 |
| 2015/08/04 | 9 | 10 | 9 | 9 | 12,401,000 |
| 2015/08/03 | 9 | 10 | 9 | 9 | 12,062,000 |
| 2015/07/31 | 9 | 10 | 9 | 9 | 15,741,000 |
| 2015/07/30 | 9 | 10 | 9 | 9 | 14,554,000 |
| 2015/07/29 | 9 | 10 | 9 | 9 | 11,502,000 |
| 2015/07/28 | 9 | 10 | 9 | 9 | 13,439,000 |
| 2015/07/27 | 9 | 10 | 9 | 9 | 19,195,000 |
| 2015/07/24 | 9 | 10 | 9 | 9 | 17,914,000 |
| 2015/07/23 | 10 | 10 | 9 | 9 | 14,271,000 |
| 2015/07/22 | 9 | 10 | 9 | 9 | 16,502,000 |
| 2015/07/21 | 10 | 10 | 9 | 9 | 15,795,000 |
| 2015/07/17 | 9 | 10 | 9 | 9 | 12,204,000 |
| 2015/07/16 | 9 | 10 | 8 | 9 | 51,801,000 |
| 2015/07/15 | 9 | 9 | 8 | 9 | 12,550,000 |
| 2015/07/14 | 9 | 9 | 8 | 9 | 72,115,000 |
| 2015/07/13 | 9 | 9 | 8 | 9 | 15,639,000 |
| 2015/07/10 | 9 | 9 | 8 | 9 | 12,642,000 |
| 2015/07/09 | 8 | 9 | 8 | 8 | 15,598,000 |
| 2015/07/08 | 10 | 10 | 9 | 9 | 50,243,000 |
| 2015/07/07 | 9 | 10 | 9 | 9 | 15,218,000 |
| 2015/07/06 | 9 | 10 | 9 | 9 | 14,869,000 |
| 2015/07/03 | 9 | 10 | 9 | 9 | 19,306,000 |
| 2015/07/02 | 9 | 10 | 9 | 9 | 21,924,000 |
| 2015/07/01 | 9 | 10 | 8 | 9 | 127,368,000 |
| 2015/06/30 | 9 | 9 | 8 | 9 | 20,073,000 |
| 2015/06/29 | 9 | 10 | 8 | 9 | 41,264,000 |
| 2015/06/26 | 9 | 10 | 9 | 9 | 13,141,000 |
| 2015/06/25 | 9 | 10 | 9 | 9 | 10,673,000 |
| 2015/06/24 | 9 | 10 | 9 | 9 | 14,959,000 |
| 2015/06/23 | 9 | 10 | 9 | 9 | 14,358,000 |
| 2015/06/22 | 10 | 10 | 9 | 9 | 15,064,000 |
| 2015/06/19 | 9 | 10 | 9 | 9 | 18,032,000 |
| 2015/06/18 | 9 | 10 | 9 | 9 | 14,993,000 |
| 2015/06/17 | 9 | 10 | 9 | 9 | 14,202,000 |
| 2015/06/16 | 9 | 10 | 9 | 9 | 16,580,000 |
| 2015/06/15 | 9 | 10 | 9 | 9 | 12,092,000 |
| 2015/06/12 | 9 | 10 | 9 | 9 | 15,030,000 |
| 2015/06/11 | 10 | 10 | 9 | 9 | 13,003,000 |
| 2015/06/10 | 9 | 10 | 9 | 9 | 11,403,000 |
| 2015/06/09 | 10 | 10 | 9 | 9 | 12,115,000 |
| 2015/06/08 | 9 | 10 | 9 | 9 | 21,650,000 |
| 2015/06/05 | 9 | 10 | 9 | 9 | 9,045,000 |
| 2015/06/04 | 10 | 10 | 9 | 9 | 16,312,000 |
| 2015/06/03 | 9 | 10 | 9 | 9 | 12,950,000 |
| 2015/06/02 | 9 | 10 | 9 | 10 | 7,767,000 |
| 2015/06/01 | 10 | 10 | 9 | 9 | 13,044,000 |
| 2015/05/29 | 9 | 10 | 9 | 9 | 11,802,000 |
| 2015/05/28 | 9 | 10 | 9 | 9 | 10,295,000 |
| 2015/05/27 | 10 | 10 | 9 | 9 | 14,492,000 |
| 2015/05/26 | 9 | 10 | 9 | 9 | 15,648,000 |
| 2015/05/25 | 10 | 10 | 9 | 10 | 8,893,000 |
| 2015/05/22 | 9 | 10 | 9 | 9 | 13,996,000 |
| 2015/05/21 | 10 | 10 | 9 | 9 | 13,646,000 |
| 2015/05/20 | 10 | 10 | 9 | 10 | 12,915,000 |
| 2015/05/19 | 10 | 10 | 9 | 9 | 18,568,000 |
| 2015/05/18 | 9 | 10 | 9 | 9 | 17,929,000 |
| 2015/05/15 | 9 | 10 | 9 | 9 | 19,497,000 |
| 2015/05/14 | 9 | 10 | 9 | 9 | 15,089,000 |
| 2015/05/13 | 9 | 10 | 9 | 9 | 9,933,000 |
| 2015/05/12 | 9 | 10 | 9 | 9 | 7,404,000 |
| 2015/05/11 | 10 | 10 | 9 | 9 | 10,839,000 |
| 2015/05/08 | 10 | 10 | 9 | 9 | 10,317,000 |
| 2015/05/07 | 9 | 10 | 9 | 9 | 10,013,000 |
| 2015/05/01 | 9 | 10 | 9 | 9 | 11,455,000 |
| 2015/04/30 | 9 | 10 | 9 | 9 | 10,614,000 |
| 2015/04/28 | 10 | 10 | 9 | 10 | 5,928,000 |
| 2015/04/27 | 9 | 10 | 9 | 9 | 9,249,000 |
| 2015/04/24 | 10 | 10 | 9 | 9 | 13,296,000 |
| 2015/04/23 | 9 | 10 | 9 | 9 | 9,663,000 |
| 2015/04/22 | 10 | 10 | 9 | 9 | 10,440,000 |
| 2015/04/21 | 10 | 10 | 9 | 9 | 10,661,000 |
| 2015/04/20 | 10 | 10 | 9 | 9 | 7,807,000 |
| 2015/04/17 | 9 | 10 | 9 | 10 | 7,563,000 |
| 2015/04/16 | 9 | 10 | 9 | 10 | 18,062,000 |
| 2015/04/15 | 10 | 10 | 9 | 9 | 14,958,000 |
| 2015/04/14 | 9 | 10 | 9 | 10 | 18,915,000 |
| 2015/04/13 | 10 | 10 | 9 | 10 | 21,323,000 |
| 2015/04/10 | 9 | 10 | 9 | 10 | 21,961,000 |
| 2015/04/09 | 9 | 10 | 9 | 9 | 19,270,000 |
| 2015/04/08 | 9 | 10 | 9 | 10 | 17,284,000 |
| 2015/04/07 | 9 | 10 | 9 | 10 | 13,208,000 |
| 2015/04/06 | 10 | 10 | 9 | 9 | 19,877,000 |
| 2015/04/03 | 10 | 10 | 9 | 10 | 16,999,000 |
| 2015/04/02 | 9 | 10 | 9 | 9 | 17,770,000 |
| 2015/04/01 | 9 | 10 | 9 | 9 | 17,737,000 |
| 2015/03/31 | 10 | 10 | 9 | 9 | 9,342,000 |
| 2015/03/30 | 9 | 10 | 9 | 9 | 10,631,000 |
| 2015/03/27 | 9 | 10 | 9 | 9 | 12,838,000 |
| 2015/03/26 | 10 | 10 | 9 | 9 | 16,418,000 |
| 2015/03/25 | 9 | 10 | 9 | 10 | 5,403,000 |
| 2015/03/24 | 9 | 10 | 9 | 10 | 11,677,000 |
| 2015/03/23 | 10 | 10 | 9 | 10 | 8,657,000 |
| 2015/03/20 | 10 | 10 | 9 | 9 | 7,273,000 |
| 2015/03/19 | 9 | 10 | 9 | 9 | 13,167,000 |
| 2015/03/18 | 10 | 10 | 9 | 9 | 9,273,000 |
| 2015/03/17 | 10 | 10 | 9 | 9 | 6,824,000 |
| 2015/03/16 | 9 | 10 | 9 | 9 | 13,468,000 |
| 2015/03/13 | 9 | 10 | 9 | 9 | 9,934,000 |
| 2015/03/12 | 10 | 10 | 9 | 9 | 6,664,000 |
| 2015/03/11 | 9 | 10 | 9 | 9 | 13,400,000 |
| 2015/03/10 | 9 | 10 | 9 | 9 | 18,543,000 |
| 2015/03/09 | 9 | 10 | 9 | 9 | 9,974,000 |
| 2015/03/06 | 10 | 10 | 9 | 9 | 13,785,000 |
| 2015/03/05 | 9 | 10 | 9 | 9 | 12,302,000 |
| 2015/03/04 | 9 | 10 | 9 | 9 | 9,637,000 |
| 2015/03/03 | 9 | 10 | 9 | 9 | 9,745,000 |
| 2015/03/02 | 10 | 10 | 9 | 10 | 10,554,000 |
| 2015/02/27 | 10 | 10 | 9 | 9 | 9,175,000 |
| 2015/02/26 | 10 | 10 | 9 | 10 | 17,685,000 |
| 2015/02/25 | 9 | 10 | 9 | 9 | 12,021,000 |
| 2015/02/24 | 10 | 10 | 9 | 10 | 10,011,000 |
| 2015/02/23 | 10 | 10 | 9 | 10 | 15,572,000 |
| 2015/02/20 | 10 | 10 | 9 | 9 | 8,581,000 |
| 2015/02/19 | 10 | 10 | 9 | 10 | 5,703,000 |
| 2015/02/18 | 9 | 10 | 9 | 9 | 9,006,000 |
| 2015/02/17 | 9 | 10 | 9 | 9 | 10,467,000 |
| 2015/02/16 | 9 | 10 | 9 | 9 | 7,390,000 |
| 2015/02/13 | 9 | 10 | 9 | 9 | 10,448,000 |
| 2015/02/12 | 9 | 10 | 9 | 9 | 9,055,000 |
| 2015/02/10 | 9 | 9 | 8 | 9 | 22,402,000 |
| 2015/02/09 | 9 | 9 | 8 | 9 | 11,983,000 |
| 2015/02/06 | 9 | 9 | 8 | 9 | 11,355,000 |
| 2015/02/05 | 9 | 10 | 8 | 9 | 14,552,000 |
| 2015/02/04 | 9 | 10 | 9 | 9 | 13,091,000 |
| 2015/02/03 | 9 | 10 | 9 | 9 | 28,833,000 |
| 2015/02/02 | 9 | 10 | 9 | 9 | 8,872,000 |
| 2015/01/30 | 10 | 10 | 9 | 9 | 12,901,000 |
| 2015/01/29 | 9 | 10 | 9 | 9 | 12,596,000 |
| 2015/01/28 | 9 | 10 | 9 | 9 | 10,925,000 |
| 2015/01/27 | 9 | 10 | 9 | 9 | 10,277,000 |
| 2015/01/26 | 9 | 10 | 9 | 9 | 11,045,000 |
| 2015/01/23 | 10 | 10 | 9 | 9 | 9,942,000 |
| 2015/01/22 | 9 | 10 | 9 | 9 | 13,637,000 |
| 2015/01/21 | 10 | 10 | 9 | 10 | 13,127,000 |
| 2015/01/20 | 10 | 10 | 9 | 9 | 11,070,000 |
| 2015/01/19 | 10 | 10 | 9 | 9 | 15,728,000 |
| 2015/01/16 | 10 | 10 | 9 | 9 | 13,909,000 |
| 2015/01/15 | 9 | 10 | 9 | 10 | 13,492,000 |
| 2015/01/14 | 9 | 10 | 9 | 10 | 13,914,000 |
| 2015/01/13 | 9 | 10 | 9 | 9 | 13,685,000 |
| 2015/01/09 | 9 | 10 | 9 | 9 | 11,740,000 |
| 2015/01/08 | 9 | 10 | 8 | 9 | 84,486,000 |
| 2015/01/07 | 9 | 9 | 8 | 9 | 21,068,000 |
| 2015/01/06 | 9 | 9 | 8 | 9 | 12,327,000 |
| 2015/01/05 | 9 | 9 | 8 | 9 | 27,361,000 |