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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6 | 7 | 6 | 7 | 15,590,000 |
| 2016/12/29 | 7 | 7 | 6 | 6 | 28,037,000 |
| 2016/12/28 | 7 | 7 | 6 | 7 | 47,935,000 |
| 2016/12/27 | 7 | 8 | 7 | 7 | 73,424,000 |
| 2016/12/26 | 7 | 8 | 7 | 7 | 53,674,000 |
| 2016/12/22 | 7 | 8 | 7 | 7 | 65,150,000 |
| 2016/12/21 | 7 | 8 | 7 | 7 | 58,217,000 |
| 2016/12/20 | 7 | 8 | 7 | 7 | 60,884,000 |
| 2016/12/19 | 8 | 8 | 7 | 8 | 56,738,000 |
| 2016/12/16 | 7 | 8 | 7 | 8 | 43,648,000 |
| 2016/12/15 | 7 | 8 | 7 | 8 | 43,264,000 |
| 2016/12/14 | 8 | 8 | 7 | 8 | 35,081,000 |
| 2016/12/13 | 7 | 8 | 7 | 7 | 38,181,000 |
| 2016/12/12 | 8 | 8 | 7 | 8 | 40,315,000 |
| 2016/12/09 | 8 | 8 | 7 | 8 | 47,172,000 |
| 2016/12/08 | 7 | 8 | 7 | 7 | 37,961,000 |
| 2016/12/07 | 7 | 8 | 7 | 7 | 47,933,000 |
| 2016/12/06 | 7 | 8 | 7 | 7 | 45,779,000 |
| 2016/12/05 | 7 | 8 | 7 | 7 | 49,849,000 |
| 2016/12/02 | 7 | 8 | 7 | 7 | 51,089,000 |
| 2016/12/01 | 8 | 8 | 7 | 7 | 48,755,000 |
| 2016/11/30 | 7 | 8 | 7 | 7 | 42,380,000 |
| 2016/11/29 | 7 | 8 | 7 | 7 | 46,709,000 |
| 2016/11/28 | 8 | 8 | 7 | 7 | 38,584,000 |
| 2016/11/25 | 7 | 8 | 7 | 7 | 34,814,000 |
| 2016/11/24 | 7 | 8 | 7 | 8 | 32,725,000 |
| 2016/11/22 | 8 | 8 | 7 | 7 | 31,109,000 |
| 2016/11/21 | 7 | 8 | 7 | 7 | 32,191,000 |
| 2016/11/18 | 7 | 8 | 6 | 7 | 150,399,000 |
| 2016/11/17 | 7 | 7 | 6 | 7 | 41,218,000 |
| 2016/11/16 | 7 | 7 | 6 | 7 | 31,296,000 |
| 2016/11/15 | 6 | 7 | 6 | 7 | 36,343,000 |
| 2016/11/14 | 7 | 8 | 6 | 7 | 67,352,000 |
| 2016/11/11 | 8 | 8 | 7 | 7 | 37,757,000 |
| 2016/11/10 | 7 | 8 | 6 | 8 | 63,260,000 |
| 2016/11/09 | 7 | 8 | 6 | 7 | 45,300,000 |
| 2016/11/08 | 7 | 8 | 7 | 7 | 36,977,000 |
| 2016/11/07 | 7 | 8 | 7 | 7 | 34,066,000 |
| 2016/11/04 | 8 | 8 | 7 | 7 | 30,086,000 |
| 2016/11/02 | 8 | 8 | 7 | 8 | 32,105,000 |
| 2016/11/01 | 7 | 8 | 7 | 8 | 29,165,000 |
| 2016/10/31 | 8 | 8 | 7 | 8 | 29,591,000 |
| 2016/10/28 | 8 | 8 | 7 | 8 | 29,240,000 |
| 2016/10/27 | 7 | 8 | 7 | 7 | 28,421,000 |
| 2016/10/26 | 7 | 8 | 7 | 7 | 29,680,000 |
| 2016/10/25 | 7 | 8 | 7 | 7 | 37,514,000 |
| 2016/10/24 | 7 | 8 | 7 | 7 | 65,221,000 |
| 2016/10/21 | 7 | 8 | 6 | 7 | 56,262,000 |
| 2016/10/20 | 6 | 7 | 6 | 7 | 53,019,000 |
| 2016/10/19 | 7 | 7 | 6 | 7 | 32,486,000 |
| 2016/10/18 | 7 | 8 | 6 | 7 | 49,678,000 |
| 2016/10/17 | 7 | 8 | 7 | 7 | 24,595,000 |
| 2016/10/14 | 7 | 8 | 7 | 7 | 27,268,000 |
| 2016/10/13 | 7 | 8 | 7 | 7 | 23,030,000 |
| 2016/10/12 | 7 | 8 | 7 | 7 | 22,789,000 |
| 2016/10/11 | 7 | 8 | 7 | 7 | 36,462,000 |
| 2016/10/07 | 8 | 8 | 7 | 7 | 26,751,000 |
| 2016/10/06 | 7 | 8 | 6 | 7 | 43,108,000 |
| 2016/10/05 | 7 | 7 | 6 | 7 | 22,107,000 |
| 2016/10/04 | 7 | 7 | 6 | 7 | 19,944,000 |
| 2016/10/03 | 7 | 7 | 6 | 7 | 22,473,000 |
| 2016/09/30 | 7 | 7 | 6 | 7 | 27,720,000 |
| 2016/09/29 | 7 | 7 | 6 | 6 | 21,188,000 |
| 2016/09/28 | 7 | 7 | 6 | 6 | 18,521,000 |
| 2016/09/27 | 7 | 7 | 6 | 7 | 11,843,000 |
| 2016/09/26 | 6 | 7 | 6 | 7 | 14,873,000 |
| 2016/09/23 | 7 | 7 | 6 | 7 | 14,711,000 |
| 2016/09/21 | 7 | 7 | 6 | 6 | 18,220,000 |
| 2016/09/20 | 6 | 7 | 6 | 6 | 13,520,000 |
| 2016/09/16 | 7 | 7 | 6 | 6 | 14,529,000 |
| 2016/09/15 | 7 | 7 | 6 | 7 | 13,148,000 |
| 2016/09/14 | 7 | 7 | 6 | 7 | 14,130,000 |
| 2016/09/13 | 7 | 7 | 6 | 7 | 12,360,000 |
| 2016/09/12 | 7 | 7 | 6 | 7 | 12,707,000 |
| 2016/09/09 | 6 | 7 | 6 | 7 | 16,795,000 |
| 2016/09/08 | 6 | 7 | 6 | 6 | 14,655,000 |
| 2016/09/07 | 7 | 7 | 6 | 7 | 15,617,000 |
| 2016/09/06 | 6 | 7 | 6 | 7 | 14,862,000 |
| 2016/09/05 | 6 | 7 | 6 | 7 | 12,265,000 |
| 2016/09/02 | 6 | 7 | 6 | 6 | 20,508,000 |
| 2016/09/01 | 7 | 7 | 6 | 7 | 14,432,000 |
| 2016/08/31 | 7 | 7 | 6 | 7 | 11,937,000 |
| 2016/08/30 | 6 | 7 | 6 | 7 | 8,738,000 |
| 2016/08/29 | 6 | 7 | 6 | 7 | 9,811,000 |
| 2016/08/26 | 7 | 7 | 6 | 6 | 9,062,000 |
| 2016/08/25 | 7 | 7 | 6 | 7 | 10,645,000 |
| 2016/08/24 | 6 | 7 | 6 | 6 | 12,413,000 |
| 2016/08/23 | 6 | 7 | 6 | 6 | 15,054,000 |
| 2016/08/22 | 6 | 7 | 6 | 6 | 13,777,000 |
| 2016/08/19 | 6 | 7 | 6 | 6 | 9,939,000 |
| 2016/08/18 | 7 | 7 | 6 | 6 | 11,276,000 |
| 2016/08/17 | 6 | 7 | 6 | 7 | 13,015,000 |
| 2016/08/16 | 7 | 7 | 6 | 7 | 8,810,000 |
| 2016/08/15 | 6 | 7 | 6 | 6 | 8,916,000 |
| 2016/08/12 | 7 | 7 | 6 | 7 | 9,326,000 |
| 2016/08/10 | 7 | 7 | 6 | 6 | 13,243,000 |
| 2016/08/09 | 6 | 7 | 6 | 7 | 15,537,000 |
| 2016/08/08 | 6 | 7 | 6 | 6 | 15,370,000 |
| 2016/08/05 | 7 | 7 | 6 | 6 | 14,933,000 |
| 2016/08/04 | 7 | 7 | 6 | 6 | 12,692,000 |
| 2016/08/03 | 6 | 7 | 6 | 6 | 16,126,000 |
| 2016/08/02 | 6 | 7 | 6 | 6 | 11,958,000 |
| 2016/08/01 | 7 | 7 | 6 | 6 | 8,871,000 |
| 2016/07/29 | 6 | 7 | 6 | 7 | 7,866,000 |
| 2016/07/28 | 6 | 7 | 6 | 7 | 10,093,000 |
| 2016/07/27 | 7 | 7 | 6 | 7 | 8,811,000 |
| 2016/07/26 | 6 | 7 | 6 | 6 | 9,994,000 |
| 2016/07/25 | 7 | 7 | 6 | 6 | 14,635,000 |
| 2016/07/22 | 7 | 7 | 6 | 7 | 10,047,000 |
| 2016/07/21 | 7 | 7 | 6 | 7 | 8,363,000 |
| 2016/07/20 | 6 | 7 | 6 | 7 | 11,104,000 |
| 2016/07/19 | 7 | 7 | 6 | 7 | 12,594,000 |
| 2016/07/15 | 6 | 7 | 6 | 7 | 10,928,000 |
| 2016/07/14 | 7 | 7 | 6 | 7 | 11,117,000 |
| 2016/07/13 | 6 | 7 | 6 | 7 | 10,737,000 |
| 2016/07/12 | 7 | 7 | 6 | 7 | 10,339,000 |
| 2016/07/11 | 7 | 7 | 6 | 6 | 8,603,000 |
| 2016/07/08 | 6 | 7 | 6 | 6 | 10,769,000 |
| 2016/07/07 | 7 | 7 | 6 | 6 | 9,674,000 |
| 2016/07/06 | 7 | 7 | 6 | 6 | 16,209,000 |
| 2016/07/05 | 6 | 7 | 6 | 6 | 10,720,000 |
| 2016/07/04 | 6 | 7 | 6 | 7 | 15,149,000 |
| 2016/07/01 | 7 | 7 | 6 | 7 | 10,547,000 |
| 2016/06/30 | 7 | 7 | 6 | 6 | 11,766,000 |
| 2016/06/29 | 6 | 7 | 6 | 7 | 11,937,000 |
| 2016/06/28 | 7 | 7 | 6 | 7 | 9,098,000 |
| 2016/06/27 | 7 | 7 | 6 | 6 | 12,310,000 |
| 2016/06/24 | 7 | 7 | 6 | 7 | 9,629,000 |
| 2016/06/23 | 7 | 8 | 6 | 7 | 50,422,000 |
| 2016/06/22 | 7 | 7 | 6 | 7 | 9,325,000 |
| 2016/06/21 | 7 | 7 | 6 | 7 | 11,721,000 |
| 2016/06/20 | 7 | 7 | 6 | 7 | 13,572,000 |
| 2016/06/17 | 7 | 7 | 6 | 7 | 9,224,000 |
| 2016/06/16 | 7 | 7 | 6 | 7 | 9,370,000 |
| 2016/06/15 | 7 | 7 | 6 | 7 | 11,022,000 |
| 2016/06/14 | 7 | 7 | 6 | 7 | 17,230,000 |
| 2016/06/13 | 7 | 7 | 6 | 7 | 8,884,000 |
| 2016/06/10 | 7 | 7 | 6 | 7 | 11,176,000 |
| 2016/06/09 | 7 | 7 | 6 | 7 | 9,491,000 |
| 2016/06/08 | 7 | 7 | 6 | 7 | 17,892,000 |
| 2016/06/07 | 7 | 7 | 6 | 7 | 24,148,000 |
| 2016/06/06 | 7 | 7 | 6 | 7 | 56,269,000 |
| 2016/06/03 | 7 | 8 | 7 | 7 | 24,358,000 |
| 2016/06/02 | 7 | 8 | 7 | 7 | 13,030,000 |
| 2016/06/01 | 8 | 8 | 7 | 7 | 9,302,000 |
| 2016/05/31 | 7 | 8 | 7 | 7 | 8,486,000 |
| 2016/05/30 | 7 | 8 | 7 | 7 | 8,122,000 |
| 2016/05/27 | 7 | 8 | 7 | 7 | 10,063,000 |
| 2016/05/26 | 7 | 8 | 7 | 7 | 12,505,000 |
| 2016/05/25 | 6 | 8 | 6 | 7 | 22,246,000 |
| 2016/05/24 | 7 | 7 | 6 | 7 | 12,015,000 |
| 2016/05/23 | 7 | 7 | 6 | 7 | 20,079,000 |
| 2016/05/20 | 7 | 7 | 6 | 7 | 20,694,000 |
| 2016/05/19 | 7 | 7 | 6 | 6 | 18,657,000 |
| 2016/05/18 | 7 | 8 | 6 | 7 | 26,634,000 |
| 2016/05/17 | 7 | 8 | 7 | 7 | 20,601,000 |
| 2016/05/16 | 7 | 8 | 6 | 7 | 29,533,000 |
| 2016/05/13 | 7 | 7 | 6 | 7 | 15,455,000 |
| 2016/05/12 | 7 | 7 | 6 | 7 | 15,897,000 |
| 2016/05/11 | 7 | 7 | 6 | 6 | 12,954,000 |
| 2016/05/10 | 7 | 7 | 6 | 7 | 12,929,000 |
| 2016/05/09 | 7 | 7 | 6 | 7 | 12,489,000 |
| 2016/05/06 | 6 | 7 | 6 | 7 | 11,520,000 |
| 2016/05/02 | 7 | 7 | 6 | 7 | 10,273,000 |
| 2016/04/28 | 7 | 7 | 6 | 7 | 13,187,000 |
| 2016/04/27 | 7 | 7 | 6 | 7 | 16,325,000 |
| 2016/04/26 | 7 | 7 | 6 | 7 | 16,529,000 |
| 2016/04/25 | 7 | 7 | 6 | 7 | 13,195,000 |
| 2016/04/22 | 7 | 7 | 6 | 7 | 11,419,000 |
| 2016/04/21 | 7 | 7 | 6 | 7 | 18,129,000 |
| 2016/04/20 | 6 | 7 | 6 | 7 | 15,154,000 |
| 2016/04/19 | 7 | 7 | 6 | 7 | 13,300,000 |
| 2016/04/18 | 6 | 7 | 6 | 6 | 13,979,000 |
| 2016/04/15 | 7 | 7 | 6 | 7 | 21,162,000 |
| 2016/04/14 | 6 | 7 | 6 | 7 | 13,858,000 |
| 2016/04/13 | 6 | 7 | 6 | 6 | 9,680,000 |
| 2016/04/12 | 6 | 7 | 6 | 7 | 13,856,000 |
| 2016/04/11 | 6 | 7 | 6 | 6 | 11,740,000 |
| 2016/04/08 | 7 | 7 | 6 | 6 | 11,606,000 |
| 2016/04/07 | 7 | 7 | 6 | 6 | 15,149,000 |
| 2016/04/06 | 6 | 7 | 6 | 6 | 14,127,000 |
| 2016/04/05 | 7 | 7 | 6 | 6 | 8,955,000 |
| 2016/04/04 | 7 | 7 | 6 | 7 | 6,286,000 |
| 2016/04/01 | 7 | 7 | 6 | 6 | 8,973,000 |
| 2016/03/31 | 6 | 7 | 6 | 7 | 8,117,000 |
| 2016/03/30 | 7 | 7 | 6 | 6 | 10,401,000 |
| 2016/03/29 | 6 | 7 | 6 | 7 | 12,742,000 |
| 2016/03/28 | 7 | 7 | 6 | 7 | 6,180,000 |
| 2016/03/25 | 7 | 7 | 6 | 6 | 8,720,000 |
| 2016/03/24 | 7 | 7 | 6 | 6 | 7,953,000 |
| 2016/03/23 | 6 | 7 | 6 | 7 | 12,836,000 |
| 2016/03/22 | 6 | 7 | 6 | 7 | 17,554,000 |
| 2016/03/18 | 7 | 7 | 6 | 6 | 10,156,000 |
| 2016/03/17 | 7 | 7 | 6 | 7 | 7,344,000 |
| 2016/03/16 | 6 | 7 | 6 | 7 | 9,239,000 |
| 2016/03/15 | 7 | 7 | 6 | 7 | 9,634,000 |
| 2016/03/14 | 7 | 7 | 6 | 7 | 15,291,000 |
| 2016/03/11 | 7 | 7 | 6 | 7 | 24,643,000 |
| 2016/03/10 | 7 | 7 | 6 | 7 | 21,464,000 |
| 2016/03/09 | 6 | 7 | 6 | 7 | 14,400,000 |
| 2016/03/08 | 6 | 7 | 6 | 6 | 15,252,000 |
| 2016/03/07 | 7 | 7 | 6 | 6 | 13,444,000 |
| 2016/03/04 | 7 | 7 | 6 | 7 | 18,868,000 |
| 2016/03/03 | 7 | 7 | 6 | 7 | 19,277,000 |
| 2016/03/02 | 6 | 7 | 6 | 6 | 21,632,000 |
| 2016/03/01 | 7 | 7 | 6 | 6 | 15,164,000 |
| 2016/02/29 | 6 | 7 | 6 | 7 | 14,877,000 |
| 2016/02/26 | 6 | 7 | 6 | 7 | 14,900,000 |
| 2016/02/25 | 7 | 7 | 6 | 6 | 15,544,000 |
| 2016/02/24 | 7 | 7 | 6 | 6 | 14,878,000 |
| 2016/02/23 | 6 | 7 | 6 | 6 | 16,210,000 |
| 2016/02/22 | 6 | 7 | 6 | 7 | 16,233,000 |
| 2016/02/19 | 6 | 7 | 6 | 7 | 14,958,000 |
| 2016/02/18 | 7 | 7 | 6 | 6 | 14,829,000 |
| 2016/02/17 | 6 | 7 | 6 | 7 | 13,847,000 |
| 2016/02/16 | 6 | 7 | 6 | 6 | 14,196,000 |
| 2016/02/15 | 6 | 7 | 6 | 6 | 24,405,000 |
| 2016/02/12 | 6 | 7 | 6 | 6 | 15,507,000 |
| 2016/02/10 | 7 | 7 | 6 | 6 | 11,641,000 |
| 2016/02/09 | 6 | 7 | 6 | 7 | 10,910,000 |
| 2016/02/08 | 7 | 8 | 6 | 7 | 41,018,000 |
| 2016/02/05 | 7 | 8 | 7 | 7 | 19,011,000 |
| 2016/02/04 | 8 | 8 | 7 | 7 | 18,937,000 |
| 2016/02/03 | 7 | 8 | 7 | 7 | 16,493,000 |
| 2016/02/02 | 7 | 8 | 7 | 7 | 12,666,000 |
| 2016/02/01 | 7 | 8 | 7 | 7 | 13,235,000 |
| 2016/01/29 | 7 | 8 | 7 | 7 | 14,703,000 |
| 2016/01/28 | 7 | 8 | 7 | 7 | 16,885,000 |
| 2016/01/27 | 7 | 8 | 7 | 7 | 14,789,000 |
| 2016/01/26 | 8 | 8 | 7 | 7 | 14,998,000 |
| 2016/01/25 | 7 | 8 | 7 | 7 | 12,237,000 |
| 2016/01/22 | 8 | 8 | 7 | 7 | 13,297,000 |
| 2016/01/21 | 7 | 8 | 7 | 7 | 13,582,000 |
| 2016/01/20 | 8 | 8 | 7 | 7 | 20,328,000 |
| 2016/01/19 | 7 | 8 | 7 | 7 | 18,657,000 |
| 2016/01/18 | 7 | 8 | 7 | 7 | 18,192,000 |
| 2016/01/15 | 8 | 8 | 7 | 8 | 17,666,000 |
| 2016/01/14 | 7 | 8 | 7 | 8 | 19,031,000 |
| 2016/01/13 | 7 | 8 | 7 | 7 | 16,765,000 |
| 2016/01/12 | 7 | 8 | 7 | 8 | 16,191,000 |
| 2016/01/08 | 8 | 8 | 7 | 8 | 13,787,000 |
| 2016/01/07 | 7 | 8 | 7 | 8 | 15,571,000 |
| 2016/01/06 | 8 | 8 | 7 | 8 | 17,002,000 |
| 2016/01/05 | 8 | 8 | 7 | 8 | 14,570,000 |
| 2016/01/04 | 8 | 8 | 7 | 8 | 14,601,000 |