8107 (株)キムラタン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 34 | 34 | 31 | 31 | 4,389,700 | 31 |
| 2024-11-20 | 31 | 35 | 30 | 33 | 9,160,700 | 33 |
| 2024-11-19 | 29 | 31 | 28 | 30 | 5,324,900 | 30 |
| 2024-11-18 | 26 | 32 | 24 | 28 | 16,213,300 | 28 |
| 2024-11-15 | 28 | 29 | 25 | 26 | 8,491,500 | 26 |
| 2024-11-14 | 30 | 31 | 28 | 28 | 4,293,100 | 28 |
| 2024-11-13 | 33 | 33 | 28 | 29 | 12,013,300 | 29 |
| 2024-11-12 | 34 | 37 | 31 | 32 | 11,174,800 | 32 |
| 2024-11-11 | 32 | 39 | 30 | 31 | 19,848,500 | 31 |
| 2024-11-08 | 49 | 49 | 33 | 36 | 41,293,000 | 36 |
| 2024-11-07 | 32 | 45 | 32 | 44 | 43,964,300 | 44 |
| 2024-11-06 | 20 | 32 | 19 | 28 | 24,728,200 | 28 |
| 2024-11-05 | 20 | 20 | 19 | 19 | 269,400 | 19 |
| 2024-11-01 | 19 | 20 | 19 | 20 | 631,600 | 20 |
| 2024-10-31 | 19 | 20 | 18 | 19 | 1,106,600 | 19 |
| 2024-10-30 | 20 | 20 | 19 | 19 | 1,139,500 | 19 |
| 2024-10-29 | 20 | 20 | 19 | 19 | 175,600 | 19 |
| 2024-10-28 | 19 | 20 | 18 | 20 | 876,700 | 20 |
| 2024-10-25 | 19 | 19 | 18 | 18 | 351,100 | 18 |
| 2024-10-24 | 19 | 20 | 18 | 19 | 1,136,700 | 19 |
| 2024-10-23 | 19 | 20 | 18 | 19 | 3,060,600 | 19 |
| 2024-10-22 | 19 | 19 | 18 | 19 | 250,600 | 19 |
| 2024-10-21 | 19 | 19 | 18 | 18 | 223,600 | 18 |
| 2024-10-18 | 19 | 19 | 18 | 18 | 85,900 | 18 |
| 2024-10-17 | 19 | 19 | 18 | 19 | 117,900 | 19 |
| 2024-10-16 | 19 | 19 | 18 | 18 | 103,000 | 18 |
| 2024-10-15 | 18 | 19 | 18 | 18 | 136,700 | 18 |
| 2024-10-11 | 18 | 19 | 18 | 19 | 139,300 | 19 |
| 2024-10-10 | 18 | 19 | 18 | 19 | 133,600 | 19 |
| 2024-10-09 | 19 | 19 | 18 | 18 | 155,100 | 18 |
| 2024-10-08 | 18 | 19 | 18 | 18 | 259,800 | 18 |
| 2024-10-07 | 19 | 19 | 18 | 19 | 146,600 | 19 |
| 2024-10-04 | 19 | 19 | 18 | 19 | 182,600 | 19 |
| 2024-10-03 | 19 | 19 | 18 | 19 | 96,600 | 19 |
| 2024-10-02 | 19 | 19 | 18 | 19 | 140,300 | 19 |
| 2024-10-01 | 18 | 19 | 18 | 19 | 1,021,800 | 19 |
| 2024-09-30 | 19 | 19 | 17 | 18 | 2,671,900 | 18 |
| 2024-09-27 | 20 | 20 | 18 | 19 | 994,000 | 19 |
| 2024-09-26 | 20 | 20 | 18 | 20 | 2,033,700 | 20 |
| 2024-09-25 | 19 | 20 | 19 | 20 | 454,000 | 20 |
| 2024-09-24 | 18 | 21 | 17 | 19 | 7,423,900 | 19 |
| 2024-09-20 | 18 | 18 | 17 | 18 | 880,300 | 18 |
| 2024-09-19 | 18 | 19 | 17 | 18 | 1,250,900 | 18 |
| 2024-09-18 | 18 | 18 | 17 | 18 | 133,600 | 18 |
| 2024-09-17 | 17 | 18 | 17 | 18 | 220,300 | 18 |
| 2024-09-13 | 18 | 18 | 17 | 18 | 127,200 | 18 |
| 2024-09-12 | 18 | 18 | 17 | 17 | 157,200 | 17 |
| 2024-09-11 | 17 | 18 | 17 | 17 | 106,400 | 17 |
| 2024-09-10 | 18 | 18 | 17 | 18 | 121,700 | 18 |
| 2024-09-09 | 17 | 18 | 17 | 17 | 477,500 | 17 |
| 2024-09-06 | 17 | 18 | 17 | 17 | 155,700 | 17 |
| 2024-09-05 | 17 | 18 | 17 | 17 | 110,000 | 17 |
| 2024-09-04 | 17 | 18 | 17 | 17 | 854,400 | 17 |
| 2024-09-03 | 18 | 18 | 17 | 18 | 249,600 | 18 |
| 2024-09-02 | 17 | 19 | 16 | 17 | 2,499,000 | 17 |
| 2024-08-30 | 17 | 17 | 16 | 17 | 401,400 | 17 |
| 2024-08-29 | 17 | 18 | 16 | 17 | 2,108,300 | 17 |
| 2024-08-28 | 18 | 18 | 17 | 17 | 709,600 | 17 |
| 2024-08-27 | 18 | 20 | 17 | 17 | 9,102,800 | 17 |
| 2024-08-26 | 17 | 17 | 16 | 16 | 231,300 | 16 |
| 2024-08-23 | 17 | 17 | 16 | 17 | 394,400 | 17 |
| 2024-08-22 | 17 | 17 | 16 | 17 | 1,156,900 | 17 |
| 2024-08-21 | 16 | 17 | 16 | 16 | 1,768,400 | 16 |
| 2024-08-20 | 16 | 17 | 16 | 17 | 309,100 | 17 |
| 2024-08-19 | 17 | 18 | 16 | 17 | 1,677,800 | 17 |
| 2024-08-16 | 16 | 17 | 16 | 17 | 156,100 | 17 |
| 2024-08-15 | 16 | 17 | 16 | 17 | 124,400 | 17 |
| 2024-08-14 | 17 | 17 | 16 | 16 | 214,000 | 16 |
| 2024-08-13 | 17 | 17 | 16 | 16 | 137,600 | 16 |
| 2024-08-09 | 16 | 17 | 16 | 16 | 103,600 | 16 |
| 2024-08-08 | 17 | 17 | 16 | 16 | 156,100 | 16 |
| 2024-08-07 | 17 | 17 | 16 | 16 | 269,900 | 16 |
| 2024-08-06 | 16 | 17 | 16 | 16 | 334,800 | 16 |
| 2024-08-05 | 17 | 17 | 16 | 16 | 1,205,500 | 16 |
| 2024-08-02 | 17 | 18 | 16 | 17 | 1,193,800 | 17 |
| 2024-08-01 | 17 | 18 | 17 | 17 | 381,800 | 17 |
| 2024-07-31 | 17 | 18 | 17 | 17 | 2,586,900 | 17 |
| 2024-07-30 | 17 | 18 | 17 | 17 | 1,115,900 | 17 |
| 2024-07-29 | 18 | 18 | 17 | 18 | 179,000 | 18 |
| 2024-07-26 | 17 | 18 | 17 | 17 | 356,400 | 17 |
| 2024-07-25 | 18 | 18 | 17 | 17 | 216,900 | 17 |
| 2024-07-24 | 17 | 18 | 17 | 18 | 192,200 | 18 |
| 2024-07-23 | 18 | 18 | 17 | 18 | 183,900 | 18 |
| 2024-07-22 | 18 | 18 | 17 | 18 | 184,100 | 18 |
| 2024-07-19 | 17 | 18 | 17 | 18 | 209,600 | 18 |
| 2024-07-18 | 17 | 18 | 17 | 17 | 216,300 | 17 |
| 2024-07-17 | 18 | 18 | 17 | 17 | 219,200 | 17 |
| 2024-07-16 | 18 | 18 | 17 | 18 | 344,600 | 18 |
| 2024-07-12 | 18 | 18 | 17 | 17 | 227,800 | 17 |
| 2024-07-11 | 17 | 18 | 17 | 17 | 251,900 | 17 |
| 2024-07-10 | 17 | 18 | 17 | 17 | 332,800 | 17 |
| 2024-07-09 | 17 | 18 | 17 | 17 | 251,100 | 17 |
| 2024-07-08 | 17 | 18 | 17 | 18 | 296,300 | 18 |
| 2024-07-05 | 17 | 18 | 17 | 18 | 205,100 | 18 |
| 2024-07-04 | 18 | 18 | 17 | 18 | 173,600 | 18 |
| 2024-07-03 | 17 | 18 | 17 | 18 | 180,200 | 18 |
| 2024-07-02 | 17 | 18 | 17 | 17 | 225,900 | 17 |
| 2024-07-01 | 17 | 18 | 17 | 18 | 430,100 | 18 |
| 2024-06-28 | 17 | 18 | 17 | 18 | 221,600 | 18 |
| 2024-06-27 | 17 | 18 | 17 | 17 | 236,500 | 17 |
| 2024-06-26 | 18 | 18 | 17 | 17 | 276,700 | 17 |
| 2024-06-25 | 17 | 18 | 17 | 17 | 246,100 | 17 |
| 2024-06-24 | 17 | 18 | 17 | 17 | 314,400 | 17 |
| 2024-06-21 | 17 | 18 | 17 | 17 | 270,400 | 17 |
| 2024-06-20 | 17 | 18 | 17 | 17 | 770,700 | 17 |
| 2024-06-19 | 17 | 18 | 17 | 17 | 360,200 | 17 |
| 2024-06-18 | 17 | 18 | 17 | 17 | 461,300 | 17 |
| 2024-06-17 | 17 | 18 | 17 | 17 | 456,100 | 17 |
| 2024-06-14 | 17 | 18 | 17 | 17 | 216,100 | 17 |
| 2024-06-13 | 17 | 18 | 17 | 17 | 189,000 | 17 |
| 2024-06-12 | 17 | 18 | 17 | 17 | 134,300 | 17 |
| 2024-06-11 | 17 | 18 | 17 | 17 | 251,100 | 17 |
| 2024-06-10 | 17 | 18 | 17 | 17 | 1,336,900 | 17 |
| 2024-06-07 | 17 | 18 | 17 | 17 | 1,374,500 | 17 |
| 2024-06-06 | 17 | 18 | 17 | 17 | 705,800 | 17 |
| 2024-06-05 | 17 | 18 | 17 | 17 | 382,900 | 17 |
| 2024-06-04 | 17 | 18 | 17 | 18 | 245,200 | 18 |
| 2024-06-03 | 17 | 18 | 17 | 18 | 755,300 | 18 |
| 2024-05-31 | 18 | 18 | 17 | 17 | 782,500 | 17 |
| 2024-05-30 | 19 | 21 | 17 | 18 | 6,173,900 | 18 |
| 2024-05-29 | 17 | 22 | 17 | 18 | 12,195,300 | 18 |
| 2024-05-28 | 17 | 18 | 17 | 17 | 180,900 | 17 |
| 2024-05-27 | 17 | 18 | 17 | 17 | 150,200 | 17 |
| 2024-05-24 | 17 | 18 | 17 | 17 | 131,900 | 17 |
| 2024-05-23 | 17 | 18 | 17 | 18 | 126,900 | 18 |
| 2024-05-22 | 17 | 18 | 17 | 18 | 187,400 | 18 |
| 2024-05-21 | 17 | 18 | 17 | 17 | 120,900 | 17 |
| 2024-05-20 | 17 | 18 | 17 | 17 | 123,300 | 17 |
| 2024-05-17 | 18 | 18 | 17 | 17 | 133,800 | 17 |
| 2024-05-16 | 17 | 18 | 17 | 17 | 196,600 | 17 |
| 2024-05-15 | 17 | 18 | 17 | 17 | 292,300 | 17 |
| 2024-05-14 | 17 | 18 | 17 | 17 | 215,700 | 17 |
| 2024-05-13 | 17 | 18 | 17 | 17 | 112,400 | 17 |
| 2024-05-10 | 17 | 18 | 17 | 17 | 263,300 | 17 |
| 2024-05-09 | 17 | 18 | 17 | 18 | 94,700 | 18 |
| 2024-05-08 | 17 | 18 | 17 | 17 | 201,200 | 17 |
| 2024-05-07 | 17 | 18 | 17 | 17 | 219,800 | 17 |
| 2024-05-02 | 17 | 18 | 17 | 17 | 178,800 | 17 |
| 2024-05-01 | 17 | 18 | 17 | 17 | 157,200 | 17 |
| 2024-04-30 | 17 | 18 | 17 | 17 | 589,900 | 17 |
| 2024-04-26 | 17 | 18 | 17 | 17 | 841,500 | 17 |
| 2024-04-25 | 17 | 18 | 17 | 17 | 121,600 | 17 |
| 2024-04-24 | 17 | 18 | 17 | 18 | 174,400 | 18 |
| 2024-04-23 | 17 | 18 | 17 | 17 | 238,800 | 17 |
| 2024-04-22 | 17 | 18 | 17 | 17 | 192,700 | 17 |
| 2024-04-19 | 17 | 18 | 17 | 17 | 1,753,800 | 17 |
| 2024-04-18 | 17 | 18 | 17 | 17 | 98,000 | 17 |
| 2024-04-17 | 18 | 18 | 17 | 17 | 102,600 | 17 |
| 2024-04-16 | 18 | 18 | 17 | 17 | 152,100 | 17 |
| 2024-04-15 | 18 | 18 | 17 | 18 | 102,400 | 18 |
| 2024-04-12 | 18 | 18 | 17 | 18 | 394,400 | 18 |
| 2024-04-11 | 18 | 18 | 17 | 18 | 437,100 | 18 |
| 2024-04-10 | 17 | 18 | 17 | 18 | 772,200 | 18 |
| 2024-04-09 | 18 | 18 | 17 | 18 | 102,000 | 18 |
| 2024-04-08 | 18 | 18 | 17 | 18 | 116,400 | 18 |
| 2024-04-05 | 18 | 18 | 17 | 18 | 125,700 | 18 |
| 2024-04-04 | 18 | 18 | 17 | 18 | 496,000 | 18 |
| 2024-04-03 | 18 | 18 | 17 | 17 | 207,100 | 17 |
| 2024-04-02 | 18 | 18 | 17 | 18 | 234,900 | 18 |
| 2024-04-01 | 18 | 18 | 17 | 18 | 367,200 | 18 |
| 2024-03-29 | 17 | 18 | 17 | 18 | 99,800 | 18 |
| 2024-03-28 | 18 | 18 | 17 | 17 | 411,400 | 17 |
| 2024-03-27 | 18 | 18 | 17 | 18 | 277,400 | 18 |
| 2024-03-26 | 18 | 19 | 17 | 18 | 544,400 | 18 |
| 2024-03-25 | 18 | 18 | 17 | 18 | 669,600 | 18 |
| 2024-03-22 | 18 | 18 | 17 | 18 | 134,900 | 18 |
| 2024-03-21 | 18 | 18 | 17 | 18 | 361,400 | 18 |
| 2024-03-19 | 18 | 18 | 17 | 18 | 199,600 | 18 |
| 2024-03-18 | 18 | 18 | 17 | 18 | 280,900 | 18 |
| 2024-03-15 | 18 | 18 | 17 | 18 | 128,700 | 18 |
| 2024-03-14 | 18 | 18 | 17 | 18 | 103,900 | 18 |
| 2024-03-13 | 18 | 18 | 17 | 18 | 257,400 | 18 |
| 2024-03-12 | 18 | 19 | 17 | 17 | 367,700 | 17 |
| 2024-03-11 | 18 | 18 | 17 | 18 | 201,700 | 18 |
| 2024-03-08 | 18 | 18 | 17 | 18 | 350,100 | 18 |
| 2024-03-07 | 18 | 19 | 18 | 18 | 351,500 | 18 |
| 2024-03-06 | 18 | 20 | 17 | 18 | 3,775,800 | 18 |
| 2024-03-05 | 18 | 19 | 17 | 18 | 477,500 | 18 |
| 2024-03-04 | 18 | 18 | 17 | 18 | 647,200 | 18 |
| 2024-03-01 | 18 | 18 | 17 | 18 | 292,000 | 18 |
| 2024-02-29 | 18 | 18 | 17 | 18 | 119,700 | 18 |
| 2024-02-28 | 17 | 18 | 17 | 17 | 110,300 | 17 |
| 2024-02-27 | 17 | 18 | 17 | 17 | 236,300 | 17 |
| 2024-02-26 | 17 | 18 | 17 | 17 | 104,900 | 17 |
| 2024-02-22 | 18 | 18 | 17 | 18 | 261,100 | 18 |
| 2024-02-21 | 17 | 18 | 17 | 18 | 130,300 | 18 |
| 2024-02-20 | 18 | 18 | 17 | 18 | 243,700 | 18 |
| 2024-02-19 | 18 | 18 | 17 | 18 | 125,700 | 18 |
| 2024-02-16 | 17 | 18 | 17 | 18 | 104,200 | 18 |
| 2024-02-15 | 18 | 18 | 17 | 18 | 123,000 | 18 |
| 2024-02-14 | 18 | 18 | 17 | 18 | 211,800 | 18 |
| 2024-02-13 | 18 | 18 | 17 | 18 | 271,600 | 18 |
| 2024-02-09 | 18 | 18 | 17 | 18 | 352,000 | 18 |
| 2024-02-08 | 18 | 18 | 17 | 18 | 141,900 | 18 |
| 2024-02-07 | 18 | 18 | 17 | 18 | 245,500 | 18 |
| 2024-02-06 | 17 | 18 | 17 | 18 | 109,900 | 18 |
| 2024-02-05 | 18 | 18 | 17 | 18 | 345,800 | 18 |
| 2024-02-02 | 18 | 18 | 17 | 18 | 396,900 | 18 |
| 2024-02-01 | 18 | 18 | 17 | 18 | 989,000 | 18 |
| 2024-01-31 | 18 | 19 | 18 | 18 | 193,200 | 18 |
| 2024-01-30 | 19 | 19 | 18 | 18 | 1,216,200 | 18 |
| 2024-01-29 | 18 | 19 | 18 | 19 | 98,300 | 19 |
| 2024-01-26 | 18 | 19 | 18 | 18 | 90,100 | 18 |
| 2024-01-25 | 19 | 19 | 18 | 18 | 161,300 | 18 |
| 2024-01-24 | 18 | 19 | 18 | 18 | 386,100 | 18 |
| 2024-01-23 | 18 | 19 | 18 | 18 | 223,700 | 18 |
| 2024-01-22 | 18 | 19 | 18 | 18 | 303,200 | 18 |
| 2024-01-19 | 19 | 19 | 18 | 18 | 247,800 | 18 |
| 2024-01-18 | 18 | 19 | 18 | 18 | 135,300 | 18 |
| 2024-01-17 | 18 | 19 | 18 | 18 | 139,200 | 18 |
| 2024-01-16 | 18 | 19 | 18 | 18 | 197,100 | 18 |
| 2024-01-15 | 18 | 19 | 18 | 18 | 155,000 | 18 |
| 2024-01-12 | 18 | 19 | 18 | 18 | 175,900 | 18 |
| 2024-01-11 | 18 | 19 | 18 | 18 | 313,100 | 18 |
| 2024-01-10 | 18 | 19 | 18 | 18 | 154,300 | 18 |
| 2024-01-09 | 18 | 19 | 18 | 18 | 176,200 | 18 |
| 2024-01-05 | 18 | 19 | 18 | 19 | 112,900 | 19 |
| 2024-01-04 | 19 | 19 | 18 | 18 | 78,800 | 18 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
