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 |
|---|---|---|---|---|---|
| 2017/12/29 | 48 | 49 | 47 | 48 | 4,505,300 |
| 2017/12/28 | 48 | 49 | 48 | 49 | 4,216,800 |
| 2017/12/27 | 47 | 49 | 47 | 49 | 5,328,300 |
| 2017/12/26 | 48 | 48 | 47 | 47 | 5,076,400 |
| 2017/12/25 | 48 | 49 | 48 | 48 | 4,812,000 |
| 2017/12/22 | 49 | 49 | 48 | 48 | 4,531,700 |
| 2017/12/21 | 48 | 49 | 48 | 49 | 4,245,800 |
| 2017/12/20 | 48 | 49 | 48 | 49 | 4,347,400 |
| 2017/12/19 | 50 | 51 | 48 | 48 | 6,413,400 |
| 2017/12/18 | 50 | 52 | 50 | 50 | 4,875,400 |
| 2017/12/15 | 50 | 51 | 49 | 51 | 5,486,000 |
| 2017/12/14 | 49 | 50 | 49 | 50 | 4,323,600 |
| 2017/12/13 | 50 | 50 | 49 | 49 | 4,257,700 |
| 2017/12/12 | 49 | 50 | 49 | 50 | 4,394,200 |
| 2017/12/11 | 49 | 50 | 48 | 49 | 5,194,800 |
| 2017/12/08 | 48 | 49 | 48 | 49 | 5,085,700 |
| 2017/12/07 | 48 | 49 | 47 | 47 | 5,611,200 |
| 2017/12/06 | 48 | 49 | 48 | 49 | 4,301,000 |
| 2017/12/05 | 49 | 49 | 48 | 49 | 4,209,700 |
| 2017/12/04 | 49 | 50 | 48 | 49 | 5,890,100 |
| 2017/12/01 | 48 | 49 | 48 | 49 | 4,845,900 |
| 2017/11/30 | 48 | 49 | 47 | 48 | 4,581,500 |
| 2017/11/29 | 49 | 50 | 47 | 48 | 6,517,300 |
| 2017/11/28 | 50 | 51 | 49 | 49 | 4,617,200 |
| 2017/11/27 | 51 | 51 | 50 | 50 | 4,393,600 |
| 2017/11/24 | 50 | 53 | 50 | 50 | 7,858,900 |
| 2017/11/22 | 50 | 51 | 49 | 50 | 5,528,200 |
| 2017/11/21 | 51 | 52 | 50 | 51 | 5,465,500 |
| 2017/11/20 | 52 | 52 | 50 | 51 | 5,958,400 |
| 2017/11/17 | 53 | 54 | 51 | 53 | 5,991,300 |
| 2017/11/16 | 53 | 54 | 53 | 54 | 4,611,200 |
| 2017/11/15 | 56 | 56 | 54 | 54 | 6,347,800 |
| 2017/11/14 | 55 | 56 | 55 | 56 | 4,343,100 |
| 2017/11/13 | 56 | 57 | 55 | 55 | 5,266,500 |
| 2017/11/10 | 57 | 57 | 56 | 57 | 4,518,300 |
| 2017/11/09 | 57 | 57 | 56 | 57 | 4,618,300 |
| 2017/11/08 | 56 | 57 | 56 | 57 | 5,272,300 |
| 2017/11/07 | 56 | 57 | 55 | 56 | 7,179,300 |
| 2017/11/06 | 56 | 58 | 56 | 56 | 6,567,100 |
| 2017/11/02 | 58 | 59 | 56 | 57 | 6,695,600 |
| 2017/11/01 | 58 | 59 | 58 | 58 | 4,930,400 |
| 2017/10/31 | 58 | 59 | 58 | 58 | 5,658,100 |
| 2017/10/30 | 59 | 60 | 58 | 59 | 5,855,800 |
| 2017/10/27 | 60 | 61 | 59 | 60 | 5,104,900 |
| 2017/10/26 | 60 | 61 | 59 | 61 | 6,527,100 |
| 2017/10/25 | 61 | 62 | 60 | 60 | 5,798,200 |
| 2017/10/24 | 62 | 62 | 61 | 61 | 2,878,500 |
| 2017/10/23 | 62 | 63 | 61 | 62 | 2,744,100 |
| 2017/10/20 | 61 | 63 | 61 | 62 | 4,876,400 |
| 2017/10/19 | 63 | 63 | 61 | 62 | 5,105,000 |
| 2017/10/18 | 63 | 63 | 62 | 62 | 7,196,800 |
| 2017/10/17 | 64 | 64 | 63 | 63 | 4,392,500 |
| 2017/10/16 | 63 | 64 | 63 | 64 | 4,384,000 |
| 2017/10/13 | 62 | 64 | 62 | 64 | 6,686,300 |
| 2017/10/12 | 63 | 64 | 61 | 62 | 6,465,500 |
| 2017/10/11 | 64 | 64 | 63 | 63 | 4,935,500 |
| 2017/10/10 | 68 | 69 | 61 | 63 | 10,092,900 |
| 2017/10/06 | 64 | 70 | 64 | 70 | 9,221,500 |
| 2017/10/05 | 63 | 64 | 63 | 64 | 4,637,500 |
| 2017/10/04 | 61 | 63 | 61 | 63 | 5,433,400 |
| 2017/10/03 | 61 | 62 | 60 | 62 | 4,729,700 |
| 2017/10/02 | 61 | 61 | 60 | 61 | 4,480,600 |
| 2017/09/29 | 62 | 62 | 60 | 61 | 5,909,400 |
| 2017/09/28 | 59 | 63 | 58 | 62 | 7,574,500 |
| 2017/09/27 | 55 | 61 | 55 | 59 | 8,266,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 6 | 7 | 6 | 6 | 83,821,000 |
| 2017/09/25 | 7 | 7 | 6 | 6 | 58,011,000 |
| 2017/09/22 | 6 | 7 | 6 | 6 | 61,227,000 |
| 2017/09/21 | 6 | 7 | 6 | 6 | 50,345,000 |
| 2017/09/20 | 6 | 7 | 6 | 6 | 51,926,000 |
| 2017/09/19 | 6 | 7 | 6 | 6 | 52,637,000 |
| 2017/09/15 | 7 | 7 | 6 | 7 | 52,490,000 |
| 2017/09/14 | 7 | 7 | 6 | 6 | 44,620,000 |
| 2017/09/13 | 6 | 7 | 6 | 7 | 51,026,000 |
| 2017/09/12 | 6 | 7 | 6 | 7 | 58,130,000 |
| 2017/09/11 | 6 | 7 | 6 | 6 | 51,920,000 |
| 2017/09/08 | 7 | 7 | 6 | 6 | 72,588,000 |
| 2017/09/07 | 6 | 7 | 6 | 6 | 68,274,000 |
| 2017/09/06 | 6 | 7 | 6 | 6 | 57,267,000 |
| 2017/09/05 | 7 | 7 | 6 | 6 | 54,633,000 |
| 2017/09/04 | 6 | 7 | 6 | 6 | 53,593,000 |
| 2017/09/01 | 7 | 7 | 6 | 7 | 67,366,000 |
| 2017/08/31 | 6 | 7 | 6 | 7 | 66,605,000 |
| 2017/08/30 | 7 | 7 | 6 | 6 | 65,452,000 |
| 2017/08/29 | 6 | 7 | 6 | 6 | 65,493,000 |
| 2017/08/28 | 7 | 7 | 6 | 6 | 70,428,000 |
| 2017/08/25 | 7 | 7 | 6 | 7 | 55,150,000 |
| 2017/08/24 | 7 | 7 | 6 | 6 | 73,315,000 |
| 2017/08/23 | 6 | 7 | 6 | 6 | 63,277,000 |
| 2017/08/22 | 7 | 7 | 6 | 7 | 69,714,000 |
| 2017/08/21 | 7 | 7 | 6 | 6 | 58,747,000 |
| 2017/08/18 | 6 | 7 | 6 | 7 | 66,625,000 |
| 2017/08/17 | 6 | 7 | 6 | 6 | 52,881,000 |
| 2017/08/16 | 6 | 7 | 6 | 7 | 76,166,000 |
| 2017/08/15 | 7 | 7 | 6 | 6 | 68,784,000 |
| 2017/08/14 | 7 | 7 | 6 | 6 | 67,494,000 |
| 2017/08/10 | 7 | 7 | 6 | 7 | 58,404,000 |
| 2017/08/09 | 6 | 7 | 6 | 7 | 58,295,000 |
| 2017/08/08 | 7 | 7 | 6 | 7 | 69,260,000 |
| 2017/08/07 | 7 | 7 | 6 | 7 | 49,610,000 |
| 2017/08/04 | 6 | 7 | 6 | 7 | 75,448,000 |
| 2017/08/03 | 6 | 7 | 6 | 6 | 74,144,000 |
| 2017/08/02 | 7 | 7 | 6 | 7 | 68,447,000 |
| 2017/08/01 | 7 | 7 | 6 | 7 | 65,443,000 |
| 2017/07/31 | 7 | 7 | 6 | 7 | 69,721,000 |
| 2017/07/28 | 6 | 7 | 6 | 6 | 62,191,000 |
| 2017/07/27 | 7 | 7 | 6 | 7 | 71,498,000 |
| 2017/07/26 | 7 | 7 | 6 | 6 | 70,156,000 |
| 2017/07/25 | 6 | 7 | 6 | 7 | 59,895,000 |
| 2017/07/24 | 7 | 7 | 6 | 7 | 87,681,000 |
| 2017/07/21 | 7 | 7 | 6 | 7 | 65,801,000 |
| 2017/07/20 | 7 | 7 | 6 | 7 | 69,226,000 |
| 2017/07/19 | 7 | 7 | 6 | 6 | 56,881,000 |
| 2017/07/18 | 7 | 7 | 6 | 7 | 57,773,000 |
| 2017/07/14 | 7 | 7 | 6 | 7 | 84,048,000 |
| 2017/07/13 | 7 | 7 | 6 | 7 | 59,542,000 |
| 2017/07/12 | 7 | 7 | 6 | 7 | 68,700,000 |
| 2017/07/11 | 7 | 7 | 6 | 7 | 73,206,000 |
| 2017/07/10 | 6 | 7 | 6 | 6 | 69,347,000 |
| 2017/07/07 | 6 | 7 | 6 | 7 | 52,344,000 |
| 2017/07/06 | 7 | 7 | 6 | 7 | 58,681,000 |
| 2017/07/05 | 7 | 7 | 6 | 6 | 68,450,000 |
| 2017/07/04 | 6 | 7 | 6 | 6 | 66,219,000 |
| 2017/07/03 | 7 | 7 | 6 | 6 | 67,796,000 |
| 2017/06/30 | 7 | 7 | 6 | 7 | 56,248,000 |
| 2017/06/29 | 6 | 7 | 6 | 7 | 49,372,000 |
| 2017/06/28 | 7 | 7 | 6 | 7 | 63,765,000 |
| 2017/06/27 | 6 | 7 | 6 | 7 | 66,299,000 |
| 2017/06/26 | 7 | 7 | 6 | 7 | 61,094,000 |
| 2017/06/23 | 7 | 7 | 6 | 7 | 77,746,000 |
| 2017/06/22 | 7 | 7 | 6 | 7 | 79,220,000 |
| 2017/06/21 | 7 | 7 | 6 | 7 | 47,456,000 |
| 2017/06/20 | 7 | 7 | 6 | 7 | 36,302,000 |
| 2017/06/19 | 7 | 7 | 6 | 7 | 50,822,000 |
| 2017/06/16 | 7 | 7 | 6 | 7 | 71,563,000 |
| 2017/06/15 | 7 | 7 | 6 | 7 | 52,028,000 |
| 2017/06/14 | 6 | 8 | 6 | 7 | 105,125,000 |
| 2017/06/13 | 7 | 7 | 6 | 7 | 46,126,000 |
| 2017/06/12 | 7 | 7 | 6 | 6 | 45,014,000 |
| 2017/06/09 | 6 | 7 | 6 | 7 | 55,349,000 |
| 2017/06/08 | 7 | 7 | 6 | 7 | 41,058,000 |
| 2017/06/07 | 6 | 7 | 6 | 6 | 49,253,000 |
| 2017/06/06 | 7 | 7 | 6 | 7 | 31,617,000 |
| 2017/06/05 | 6 | 7 | 6 | 6 | 43,760,000 |
| 2017/06/02 | 6 | 7 | 6 | 7 | 29,236,000 |
| 2017/06/01 | 7 | 7 | 6 | 6 | 39,523,000 |
| 2017/05/31 | 7 | 7 | 6 | 7 | 33,866,000 |
| 2017/05/30 | 6 | 7 | 6 | 7 | 53,287,000 |
| 2017/05/29 | 7 | 7 | 6 | 6 | 58,482,000 |
| 2017/05/26 | 7 | 8 | 6 | 7 | 84,363,000 |
| 2017/05/25 | 7 | 8 | 7 | 7 | 58,298,000 |
| 2017/05/24 | 7 | 8 | 7 | 7 | 50,941,000 |
| 2017/05/23 | 7 | 8 | 7 | 7 | 57,165,000 |
| 2017/05/22 | 7 | 8 | 7 | 7 | 52,591,000 |
| 2017/05/19 | 7 | 8 | 7 | 7 | 64,763,000 |
| 2017/05/18 | 7 | 8 | 7 | 7 | 71,206,000 |
| 2017/05/17 | 7 | 8 | 7 | 7 | 63,185,000 |
| 2017/05/16 | 7 | 8 | 7 | 7 | 60,062,000 |
| 2017/05/15 | 7 | 8 | 7 | 7 | 64,379,000 |
| 2017/05/12 | 7 | 8 | 7 | 7 | 52,406,000 |
| 2017/05/11 | 8 | 8 | 7 | 8 | 57,687,000 |
| 2017/05/10 | 7 | 8 | 7 | 7 | 55,364,000 |
| 2017/05/09 | 7 | 8 | 7 | 7 | 44,633,000 |
| 2017/05/08 | 7 | 8 | 7 | 7 | 48,135,000 |
| 2017/05/02 | 7 | 8 | 7 | 7 | 55,702,000 |
| 2017/05/01 | 7 | 8 | 7 | 7 | 52,901,000 |
| 2017/04/28 | 7 | 8 | 7 | 7 | 58,129,000 |
| 2017/04/27 | 7 | 8 | 7 | 7 | 58,470,000 |
| 2017/04/26 | 7 | 8 | 7 | 7 | 52,784,000 |
| 2017/04/25 | 8 | 8 | 7 | 7 | 56,603,000 |
| 2017/04/24 | 8 | 8 | 7 | 8 | 56,919,000 |
| 2017/04/21 | 7 | 8 | 7 | 7 | 60,264,000 |
| 2017/04/20 | 7 | 8 | 7 | 7 | 56,074,000 |
| 2017/04/19 | 8 | 8 | 7 | 7 | 61,301,000 |
| 2017/04/18 | 7 | 8 | 7 | 7 | 50,254,000 |
| 2017/04/17 | 8 | 8 | 7 | 7 | 51,010,000 |
| 2017/04/14 | 7 | 8 | 7 | 7 | 55,104,000 |
| 2017/04/13 | 7 | 8 | 7 | 8 | 48,739,000 |
| 2017/04/12 | 7 | 8 | 7 | 7 | 50,870,000 |
| 2017/04/11 | 7 | 8 | 7 | 7 | 51,974,000 |
| 2017/04/10 | 8 | 8 | 7 | 7 | 45,206,000 |
| 2017/04/07 | 8 | 8 | 7 | 7 | 38,210,000 |
| 2017/04/06 | 7 | 8 | 7 | 7 | 44,492,000 |
| 2017/04/05 | 7 | 8 | 7 | 7 | 57,642,000 |
| 2017/04/04 | 7 | 8 | 7 | 7 | 52,975,000 |
| 2017/04/03 | 7 | 8 | 7 | 7 | 48,438,000 |
| 2017/03/31 | 7 | 8 | 7 | 7 | 48,193,000 |
| 2017/03/30 | 8 | 8 | 7 | 7 | 45,455,000 |
| 2017/03/29 | 7 | 8 | 7 | 7 | 50,549,000 |
| 2017/03/28 | 7 | 8 | 7 | 7 | 42,502,000 |
| 2017/03/27 | 7 | 8 | 7 | 7 | 39,259,000 |
| 2017/03/24 | 7 | 8 | 7 | 7 | 41,096,000 |
| 2017/03/23 | 7 | 8 | 7 | 7 | 29,055,000 |
| 2017/03/22 | 7 | 8 | 7 | 7 | 40,116,000 |
| 2017/03/21 | 7 | 8 | 7 | 7 | 40,373,000 |
| 2017/03/17 | 7 | 8 | 7 | 7 | 41,382,000 |
| 2017/03/16 | 7 | 8 | 7 | 7 | 41,549,000 |
| 2017/03/15 | 7 | 8 | 7 | 7 | 42,789,000 |
| 2017/03/14 | 8 | 8 | 7 | 7 | 37,868,000 |
| 2017/03/13 | 7 | 8 | 7 | 8 | 39,967,000 |
| 2017/03/10 | 7 | 8 | 7 | 7 | 45,651,000 |
| 2017/03/09 | 7 | 8 | 7 | 7 | 40,510,000 |
| 2017/03/08 | 7 | 8 | 7 | 7 | 38,353,000 |
| 2017/03/07 | 8 | 8 | 7 | 7 | 42,708,000 |
| 2017/03/06 | 7 | 8 | 7 | 7 | 40,973,000 |
| 2017/03/03 | 7 | 8 | 7 | 7 | 41,094,000 |
| 2017/03/02 | 7 | 8 | 7 | 7 | 42,368,000 |
| 2017/03/01 | 7 | 8 | 7 | 7 | 40,763,000 |
| 2017/02/28 | 7 | 8 | 7 | 7 | 36,211,000 |
| 2017/02/27 | 7 | 8 | 7 | 8 | 38,017,000 |
| 2017/02/24 | 8 | 8 | 7 | 8 | 41,443,000 |
| 2017/02/23 | 7 | 8 | 7 | 7 | 35,714,000 |
| 2017/02/22 | 8 | 8 | 7 | 8 | 36,966,000 |
| 2017/02/21 | 7 | 8 | 7 | 7 | 38,048,000 |
| 2017/02/20 | 7 | 8 | 7 | 7 | 26,985,000 |
| 2017/02/17 | 7 | 8 | 7 | 7 | 26,219,000 |
| 2017/02/16 | 8 | 8 | 7 | 8 | 28,803,000 |
| 2017/02/15 | 8 | 8 | 7 | 7 | 43,297,000 |
| 2017/02/14 | 7 | 8 | 7 | 7 | 38,082,000 |
| 2017/02/13 | 7 | 8 | 7 | 7 | 43,683,000 |
| 2017/02/10 | 7 | 8 | 7 | 7 | 43,240,000 |
| 2017/02/09 | 8 | 8 | 7 | 7 | 39,701,000 |
| 2017/02/08 | 7 | 8 | 7 | 7 | 39,556,000 |
| 2017/02/07 | 7 | 8 | 7 | 7 | 41,335,000 |
| 2017/02/06 | 8 | 8 | 7 | 7 | 25,539,000 |
| 2017/02/03 | 7 | 8 | 7 | 7 | 33,861,000 |
| 2017/02/02 | 7 | 8 | 7 | 7 | 77,627,000 |
| 2017/02/01 | 7 | 8 | 7 | 7 | 44,037,000 |
| 2017/01/31 | 7 | 8 | 7 | 7 | 38,212,000 |
| 2017/01/30 | 7 | 8 | 7 | 7 | 42,986,000 |
| 2017/01/27 | 7 | 8 | 7 | 7 | 16,996,000 |
| 2017/01/26 | 7 | 8 | 6 | 7 | 210,101,000 |
| 2017/01/25 | 7 | 7 | 6 | 7 | 151,233,000 |
| 2017/01/24 | 7 | 7 | 6 | 7 | 36,884,000 |
| 2017/01/23 | 7 | 7 | 6 | 7 | 39,019,000 |
| 2017/01/20 | 6 | 7 | 6 | 6 | 38,325,000 |
| 2017/01/19 | 7 | 7 | 6 | 7 | 29,218,000 |
| 2017/01/18 | 7 | 7 | 6 | 7 | 23,811,000 |
| 2017/01/17 | 7 | 8 | 7 | 7 | 41,277,000 |
| 2017/01/16 | 7 | 8 | 7 | 7 | 24,666,000 |
| 2017/01/13 | 7 | 8 | 7 | 7 | 21,122,000 |
| 2017/01/12 | 7 | 8 | 7 | 7 | 20,345,000 |
| 2017/01/11 | 7 | 8 | 7 | 8 | 34,382,000 |
| 2017/01/10 | 7 | 7 | 6 | 7 | 24,336,000 |
| 2017/01/06 | 7 | 7 | 6 | 7 | 17,033,000 |
| 2017/01/05 | 7 | 7 | 6 | 7 | 25,333,000 |
| 2017/01/04 | 7 | 7 | 6 | 7 | 20,798,000 |