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 |
|---|---|---|---|---|---|
| 2022/12/30 | 21 | 22 | 21 | 21 | 86,100 |
| 2022/12/29 | 21 | 22 | 21 | 21 | 64,800 |
| 2022/12/28 | 21 | 22 | 21 | 21 | 127,200 |
| 2022/12/27 | 21 | 22 | 21 | 21 | 82,200 |
| 2022/12/26 | 21 | 22 | 21 | 21 | 376,200 |
| 2022/12/23 | 20 | 22 | 20 | 21 | 1,300,400 |
| 2022/12/22 | 20 | 21 | 20 | 20 | 648,000 |
| 2022/12/21 | 20 | 21 | 20 | 20 | 167,400 |
| 2022/12/20 | 20 | 21 | 20 | 20 | 124,700 |
| 2022/12/19 | 20 | 21 | 20 | 20 | 184,100 |
| 2022/12/16 | 20 | 21 | 20 | 20 | 80,800 |
| 2022/12/15 | 20 | 21 | 20 | 20 | 107,700 |
| 2022/12/14 | 20 | 21 | 20 | 21 | 71,200 |
| 2022/12/13 | 20 | 21 | 20 | 20 | 60,800 |
| 2022/12/12 | 20 | 21 | 20 | 20 | 113,600 |
| 2022/12/09 | 20 | 21 | 20 | 20 | 168,200 |
| 2022/12/08 | 20 | 21 | 20 | 20 | 159,000 |
| 2022/12/07 | 20 | 21 | 20 | 20 | 60,500 |
| 2022/12/06 | 20 | 21 | 20 | 20 | 190,200 |
| 2022/12/05 | 20 | 21 | 20 | 20 | 166,400 |
| 2022/12/02 | 20 | 21 | 20 | 20 | 122,800 |
| 2022/12/01 | 22 | 22 | 20 | 20 | 2,453,000 |
| 2022/11/30 | 22 | 22 | 21 | 21 | 80,800 |
| 2022/11/29 | 21 | 22 | 21 | 21 | 184,300 |
| 2022/11/28 | 22 | 22 | 21 | 22 | 233,900 |
| 2022/11/25 | 22 | 23 | 22 | 22 | 306,900 |
| 2022/11/24 | 22 | 23 | 22 | 22 | 240,500 |
| 2022/11/22 | 22 | 23 | 21 | 22 | 389,800 |
| 2022/11/21 | 22 | 23 | 22 | 22 | 78,000 |
| 2022/11/18 | 22 | 23 | 21 | 22 | 1,282,500 |
| 2022/11/17 | 22 | 22 | 21 | 22 | 83,000 |
| 2022/11/16 | 21 | 22 | 21 | 21 | 66,800 |
| 2022/11/15 | 21 | 22 | 21 | 21 | 120,600 |
| 2022/11/14 | 21 | 22 | 21 | 21 | 92,100 |
| 2022/11/11 | 21 | 22 | 21 | 22 | 128,700 |
| 2022/11/10 | 21 | 22 | 21 | 21 | 242,000 |
| 2022/11/09 | 21 | 22 | 21 | 21 | 348,400 |
| 2022/11/08 | 21 | 22 | 21 | 22 | 104,300 |
| 2022/11/07 | 21 | 22 | 21 | 22 | 144,800 |
| 2022/11/04 | 21 | 22 | 21 | 21 | 276,100 |
| 2022/11/02 | 21 | 22 | 21 | 22 | 68,000 |
| 2022/11/01 | 21 | 22 | 21 | 21 | 35,700 |
| 2022/10/31 | 21 | 22 | 21 | 21 | 193,200 |
| 2022/10/28 | 21 | 22 | 21 | 21 | 1,034,800 |
| 2022/10/27 | 21 | 22 | 21 | 21 | 116,200 |
| 2022/10/26 | 22 | 22 | 21 | 22 | 65,300 |
| 2022/10/25 | 21 | 22 | 21 | 22 | 23,300 |
| 2022/10/24 | 22 | 22 | 21 | 22 | 226,700 |
| 2022/10/21 | 21 | 22 | 21 | 22 | 182,000 |
| 2022/10/20 | 21 | 22 | 21 | 21 | 555,800 |
| 2022/10/19 | 21 | 22 | 20 | 22 | 747,500 |
| 2022/10/18 | 21 | 21 | 20 | 21 | 506,000 |
| 2022/10/17 | 20 | 21 | 20 | 20 | 124,800 |
| 2022/10/14 | 21 | 21 | 20 | 21 | 302,400 |
| 2022/10/13 | 20 | 21 | 20 | 20 | 56,500 |
| 2022/10/12 | 21 | 22 | 20 | 21 | 353,600 |
| 2022/10/11 | 21 | 22 | 21 | 21 | 973,300 |
| 2022/10/07 | 21 | 22 | 21 | 21 | 124,000 |
| 2022/10/06 | 21 | 22 | 21 | 21 | 189,900 |
| 2022/10/05 | 21 | 22 | 21 | 22 | 101,000 |
| 2022/10/04 | 21 | 22 | 21 | 21 | 251,100 |
| 2022/10/03 | 21 | 22 | 21 | 21 | 269,900 |
| 2022/09/30 | 22 | 22 | 21 | 21 | 122,700 |
| 2022/09/29 | 21 | 22 | 21 | 21 | 131,400 |
| 2022/09/28 | 21 | 22 | 21 | 21 | 218,500 |
| 2022/09/27 | 21 | 22 | 21 | 21 | 161,600 |
| 2022/09/26 | 21 | 22 | 21 | 21 | 343,700 |
| 2022/09/22 | 21 | 22 | 21 | 21 | 750,200 |
| 2022/09/21 | 21 | 22 | 21 | 21 | 399,800 |
| 2022/09/20 | 22 | 22 | 21 | 22 | 706,700 |
| 2022/09/16 | 21 | 22 | 21 | 21 | 50,100 |
| 2022/09/15 | 22 | 22 | 21 | 21 | 75,400 |
| 2022/09/14 | 22 | 22 | 21 | 22 | 140,800 |
| 2022/09/13 | 22 | 22 | 21 | 22 | 491,600 |
| 2022/09/12 | 22 | 22 | 21 | 22 | 1,310,900 |
| 2022/09/09 | 22 | 22 | 21 | 22 | 261,100 |
| 2022/09/08 | 21 | 22 | 21 | 21 | 211,600 |
| 2022/09/07 | 21 | 22 | 21 | 21 | 196,400 |
| 2022/09/06 | 21 | 22 | 21 | 22 | 137,300 |
| 2022/09/05 | 21 | 22 | 21 | 21 | 55,200 |
| 2022/09/02 | 21 | 22 | 21 | 21 | 231,300 |
| 2022/09/01 | 21 | 22 | 21 | 21 | 226,000 |
| 2022/08/31 | 21 | 22 | 21 | 21 | 86,200 |
| 2022/08/30 | 21 | 22 | 20 | 22 | 408,300 |
| 2022/08/29 | 21 | 21 | 20 | 20 | 166,200 |
| 2022/08/26 | 21 | 21 | 20 | 21 | 143,100 |
| 2022/08/25 | 21 | 22 | 20 | 21 | 1,066,300 |
| 2022/08/24 | 21 | 22 | 21 | 21 | 284,600 |
| 2022/08/23 | 21 | 22 | 21 | 21 | 112,200 |
| 2022/08/22 | 21 | 22 | 21 | 21 | 235,300 |
| 2022/08/19 | 21 | 22 | 21 | 22 | 118,400 |
| 2022/08/18 | 21 | 22 | 21 | 22 | 86,600 |
| 2022/08/17 | 21 | 22 | 21 | 21 | 246,800 |
| 2022/08/16 | 22 | 22 | 21 | 21 | 195,000 |
| 2022/08/15 | 21 | 22 | 21 | 21 | 130,100 |
| 2022/08/12 | 21 | 22 | 21 | 22 | 216,800 |
| 2022/08/10 | 21 | 22 | 21 | 21 | 200,600 |
| 2022/08/09 | 22 | 22 | 21 | 22 | 218,200 |
| 2022/08/08 | 21 | 22 | 21 | 21 | 264,300 |
| 2022/08/05 | 21 | 22 | 21 | 22 | 668,200 |
| 2022/08/04 | 21 | 22 | 21 | 21 | 198,700 |
| 2022/08/03 | 22 | 22 | 21 | 22 | 158,700 |
| 2022/08/02 | 22 | 23 | 22 | 22 | 266,400 |
| 2022/08/01 | 22 | 23 | 22 | 22 | 122,800 |
| 2022/07/29 | 22 | 23 | 22 | 22 | 107,200 |
| 2022/07/28 | 22 | 23 | 21 | 23 | 634,600 |
| 2022/07/27 | 22 | 23 | 22 | 22 | 107,500 |
| 2022/07/26 | 22 | 23 | 22 | 22 | 288,600 |
| 2022/07/25 | 22 | 23 | 21 | 22 | 573,000 |
| 2022/07/22 | 22 | 23 | 22 | 22 | 152,600 |
| 2022/07/21 | 21 | 23 | 21 | 22 | 595,000 |
| 2022/07/20 | 22 | 23 | 21 | 22 | 223,100 |
| 2022/07/19 | 22 | 23 | 22 | 22 | 222,100 |
| 2022/07/15 | 21 | 22 | 20 | 22 | 1,605,400 |
| 2022/07/14 | 21 | 22 | 21 | 21 | 250,900 |
| 2022/07/13 | 21 | 22 | 21 | 21 | 180,000 |
| 2022/07/12 | 21 | 22 | 21 | 21 | 224,800 |
| 2022/07/11 | 22 | 23 | 21 | 21 | 1,071,500 |
| 2022/07/08 | 22 | 23 | 22 | 22 | 363,200 |
| 2022/07/07 | 22 | 23 | 22 | 22 | 315,700 |
| 2022/07/06 | 22 | 23 | 22 | 22 | 184,000 |
| 2022/07/05 | 22 | 23 | 22 | 22 | 229,600 |
| 2022/07/04 | 22 | 23 | 22 | 22 | 120,500 |
| 2022/07/01 | 22 | 23 | 22 | 22 | 124,100 |
| 2022/06/30 | 22 | 23 | 22 | 22 | 191,100 |
| 2022/06/29 | 23 | 23 | 22 | 23 | 193,400 |
| 2022/06/28 | 23 | 23 | 22 | 22 | 78,100 |
| 2022/06/27 | 23 | 24 | 22 | 22 | 604,100 |
| 2022/06/24 | 22 | 23 | 22 | 23 | 71,000 |
| 2022/06/23 | 22 | 23 | 22 | 22 | 96,300 |
| 2022/06/22 | 22 | 23 | 22 | 22 | 55,900 |
| 2022/06/21 | 22 | 23 | 22 | 23 | 201,100 |
| 2022/06/20 | 22 | 23 | 22 | 22 | 219,100 |
| 2022/06/17 | 22 | 23 | 22 | 22 | 197,900 |
| 2022/06/16 | 22 | 23 | 22 | 22 | 236,800 |
| 2022/06/15 | 23 | 24 | 22 | 22 | 613,800 |
| 2022/06/14 | 24 | 24 | 23 | 23 | 510,500 |
| 2022/06/13 | 24 | 24 | 22 | 22 | 930,700 |
| 2022/06/10 | 23 | 24 | 23 | 23 | 1,573,000 |
| 2022/06/09 | 24 | 24 | 23 | 23 | 202,400 |
| 2022/06/08 | 23 | 24 | 23 | 24 | 190,100 |
| 2022/06/07 | 23 | 24 | 23 | 23 | 82,200 |
| 2022/06/06 | 22 | 24 | 22 | 23 | 1,728,600 |
| 2022/06/03 | 22 | 23 | 22 | 23 | 128,300 |
| 2022/06/02 | 22 | 23 | 22 | 22 | 53,900 |
| 2022/06/01 | 22 | 23 | 22 | 22 | 177,800 |
| 2022/05/31 | 22 | 23 | 22 | 23 | 222,600 |
| 2022/05/30 | 22 | 23 | 22 | 23 | 457,700 |
| 2022/05/27 | 22 | 23 | 21 | 23 | 753,200 |
| 2022/05/26 | 22 | 23 | 22 | 22 | 312,800 |
| 2022/05/25 | 22 | 23 | 22 | 22 | 1,838,300 |
| 2022/05/24 | 21 | 22 | 21 | 21 | 119,200 |
| 2022/05/23 | 21 | 22 | 21 | 22 | 102,200 |
| 2022/05/20 | 21 | 22 | 21 | 22 | 124,100 |
| 2022/05/19 | 21 | 22 | 20 | 21 | 925,500 |
| 2022/05/18 | 21 | 22 | 21 | 22 | 92,400 |
| 2022/05/17 | 21 | 22 | 21 | 21 | 142,600 |
| 2022/05/16 | 21 | 22 | 21 | 22 | 160,800 |
| 2022/05/13 | 21 | 22 | 21 | 22 | 147,800 |
| 2022/05/12 | 21 | 22 | 20 | 21 | 558,300 |
| 2022/05/11 | 21 | 22 | 21 | 22 | 629,600 |
| 2022/05/10 | 21 | 22 | 20 | 22 | 612,700 |
| 2022/05/09 | 21 | 22 | 21 | 21 | 153,700 |
| 2022/05/06 | 22 | 23 | 21 | 21 | 1,544,900 |
| 2022/05/02 | 22 | 23 | 21 | 22 | 272,000 |
| 2022/04/28 | 22 | 23 | 22 | 23 | 137,500 |
| 2022/04/27 | 23 | 23 | 21 | 23 | 708,100 |
| 2022/04/26 | 21 | 23 | 21 | 22 | 1,256,600 |
| 2022/04/25 | 22 | 22 | 21 | 21 | 376,000 |
| 2022/04/22 | 21 | 22 | 21 | 21 | 372,700 |
| 2022/04/21 | 21 | 22 | 21 | 22 | 288,600 |
| 2022/04/20 | 21 | 23 | 21 | 22 | 1,450,700 |
| 2022/04/19 | 20 | 22 | 20 | 21 | 1,245,500 |
| 2022/04/18 | 20 | 21 | 20 | 20 | 155,400 |
| 2022/04/15 | 20 | 21 | 19 | 20 | 560,200 |
| 2022/04/14 | 20 | 21 | 19 | 20 | 1,846,700 |
| 2022/04/13 | 20 | 21 | 19 | 20 | 1,025,200 |
| 2022/04/12 | 20 | 20 | 19 | 20 | 114,300 |
| 2022/04/11 | 20 | 20 | 19 | 20 | 84,700 |
| 2022/04/08 | 20 | 20 | 19 | 20 | 370,900 |
| 2022/04/07 | 19 | 20 | 19 | 20 | 71,500 |
| 2022/04/06 | 20 | 20 | 19 | 19 | 75,100 |
| 2022/04/05 | 19 | 20 | 19 | 19 | 95,000 |
| 2022/04/04 | 19 | 20 | 18 | 19 | 254,800 |
| 2022/04/01 | 19 | 19 | 18 | 19 | 158,600 |
| 2022/03/31 | 19 | 19 | 18 | 18 | 176,800 |
| 2022/03/30 | 19 | 19 | 18 | 19 | 635,800 |
| 2022/03/29 | 18 | 19 | 18 | 19 | 225,300 |
| 2022/03/28 | 19 | 19 | 18 | 19 | 175,100 |
| 2022/03/25 | 18 | 19 | 18 | 18 | 136,200 |
| 2022/03/24 | 18 | 19 | 18 | 19 | 102,500 |
| 2022/03/23 | 18 | 19 | 18 | 18 | 330,800 |
| 2022/03/22 | 18 | 19 | 18 | 18 | 134,800 |
| 2022/03/18 | 18 | 19 | 18 | 18 | 316,500 |
| 2022/03/17 | 19 | 19 | 18 | 18 | 640,900 |
| 2022/03/16 | 18 | 21 | 17 | 19 | 3,367,400 |
| 2022/03/15 | 17 | 18 | 17 | 17 | 169,900 |
| 2022/03/14 | 18 | 18 | 17 | 18 | 203,100 |
| 2022/03/11 | 18 | 18 | 17 | 18 | 105,200 |
| 2022/03/10 | 18 | 19 | 17 | 18 | 1,614,300 |
| 2022/03/09 | 19 | 19 | 17 | 18 | 1,880,100 |
| 2022/03/08 | 19 | 20 | 18 | 18 | 1,316,300 |
| 2022/03/07 | 20 | 21 | 18 | 18 | 1,226,800 |
| 2022/03/04 | 19 | 20 | 18 | 19 | 2,078,000 |
| 2022/03/03 | 18 | 19 | 18 | 19 | 95,200 |
| 2022/03/02 | 18 | 19 | 18 | 18 | 134,400 |
| 2022/03/01 | 19 | 19 | 18 | 18 | 111,500 |
| 2022/02/28 | 18 | 19 | 17 | 18 | 507,200 |
| 2022/02/25 | 18 | 18 | 17 | 18 | 94,200 |
| 2022/02/24 | 18 | 18 | 17 | 18 | 271,800 |
| 2022/02/22 | 18 | 19 | 18 | 18 | 84,200 |
| 2022/02/21 | 18 | 19 | 18 | 18 | 131,000 |
| 2022/02/18 | 18 | 19 | 18 | 18 | 127,100 |
| 2022/02/17 | 18 | 19 | 17 | 18 | 328,500 |
| 2022/02/16 | 18 | 19 | 17 | 18 | 311,500 |
| 2022/02/15 | 18 | 19 | 17 | 18 | 439,500 |
| 2022/02/14 | 18 | 19 | 18 | 19 | 202,000 |
| 2022/02/10 | 19 | 19 | 18 | 19 | 79,400 |
| 2022/02/09 | 18 | 19 | 17 | 19 | 308,700 |
| 2022/02/08 | 19 | 19 | 17 | 18 | 478,400 |
| 2022/02/07 | 18 | 19 | 18 | 19 | 83,300 |
| 2022/02/04 | 18 | 19 | 17 | 19 | 169,500 |
| 2022/02/03 | 18 | 18 | 17 | 18 | 284,800 |
| 2022/02/02 | 17 | 19 | 17 | 19 | 457,200 |
| 2022/02/01 | 18 | 18 | 17 | 17 | 55,600 |
| 2022/01/31 | 17 | 18 | 17 | 18 | 89,100 |
| 2022/01/28 | 17 | 18 | 17 | 17 | 97,600 |
| 2022/01/27 | 18 | 19 | 17 | 17 | 969,200 |
| 2022/01/26 | 18 | 19 | 18 | 18 | 103,900 |
| 2022/01/25 | 19 | 19 | 18 | 18 | 99,700 |
| 2022/01/24 | 19 | 19 | 18 | 18 | 171,600 |
| 2022/01/21 | 18 | 19 | 18 | 19 | 57,100 |
| 2022/01/20 | 19 | 19 | 18 | 19 | 789,500 |
| 2022/01/19 | 19 | 20 | 19 | 19 | 60,500 |
| 2022/01/18 | 20 | 20 | 19 | 20 | 49,900 |
| 2022/01/17 | 19 | 20 | 19 | 20 | 200,100 |
| 2022/01/14 | 19 | 20 | 19 | 20 | 104,100 |
| 2022/01/13 | 20 | 20 | 19 | 19 | 114,300 |
| 2022/01/12 | 19 | 20 | 19 | 20 | 917,600 |
| 2022/01/11 | 18 | 19 | 18 | 19 | 74,700 |
| 2022/01/07 | 19 | 19 | 18 | 18 | 84,900 |
| 2022/01/06 | 18 | 19 | 18 | 19 | 114,500 |
| 2022/01/05 | 19 | 19 | 18 | 19 | 124,600 |
| 2022/01/04 | 19 | 19 | 18 | 18 | 110,000 |