8107 (株)キムラタン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242223222371,00023
2022-06-232223222296,30022
2022-06-222223222255,90022
2022-06-2122232223201,10023
2022-06-2022232222219,10022
2022-06-1722232222197,90022
2022-06-1622232222236,80022
2022-06-1523242222613,80022
2022-06-1424242323510,50023
2022-06-1324242222930,70022
2022-06-10232423231,573,00023
2022-06-0924242323202,40023
2022-06-0823242324190,10024
2022-06-072324232382,20023
2022-06-06222422231,728,60023
2022-06-0322232223128,30023
2022-06-022223222253,90022
2022-06-0122232222177,80022
2022-05-3122232223222,60023
2022-05-3022232223457,70023
2022-05-2722232123753,20023
2022-05-2622232222312,80022
2022-05-25222322221,838,30022
2022-05-2421222121119,20021
2022-05-2321222122102,20022
2022-05-2021222122124,10022
2022-05-1921222021925,50021
2022-05-182122212292,40022
2022-05-1721222121142,60021
2022-05-1621222122160,80022
2022-05-1321222122147,80022
2022-05-1221222021558,30021
2022-05-1121222122629,60022
2022-05-1021222022612,70022
2022-05-0921222121153,70021
2022-05-06222321211,544,90021
2022-05-0222232122272,00022
2022-04-2822232223137,50023
2022-04-2723232123708,10023
2022-04-26212321221,256,60022
2022-04-2522222121376,00021
2022-04-2221222121372,70021
2022-04-2121222122288,60022
2022-04-20212321221,450,70022
2022-04-19202220211,245,50021
2022-04-1820212020155,40020
2022-04-1520211920560,20020
2022-04-14202119201,846,70020
2022-04-13202119201,025,20020
2022-04-1220201920114,30020
2022-04-112020192084,70020
2022-04-0820201920370,90020
2022-04-071920192071,50020
2022-04-062020191975,10019
2022-04-051920191995,00019
2022-04-0419201819254,80019
2022-04-0119191819158,60019
2022-03-3119191818176,80018
2022-03-3019191819635,80019
2022-03-2918191819225,30019
2022-03-2819191819175,10019
2022-03-2518191818136,20018
2022-03-2418191819102,50019
2022-03-2318191818330,80018
2022-03-2218191818134,80018
2022-03-1818191818316,50018
2022-03-1719191818640,90018
2022-03-16182117193,367,40019
2022-03-1517181717169,90017
2022-03-1418181718203,10018
2022-03-1118181718105,20018
2022-03-10181917181,614,30018
2022-03-09191917181,880,10018
2022-03-08192018181,316,30018
2022-03-07202118181,226,80018
2022-03-04192018192,078,00019
2022-03-031819181995,20019
2022-03-0218191818134,40018
2022-03-0119191818111,50018
2022-02-2818191718507,20018
2022-02-251818171894,20018
2022-02-2418181718271,80018
2022-02-221819181884,20018
2022-02-2118191818131,00018
2022-02-1818191818127,10018
2022-02-1718191718328,50018
2022-02-1618191718311,50018
2022-02-1518191718439,50018
2022-02-1418191819202,00019
2022-02-101919181979,40019
2022-02-0918191719308,70019
2022-02-0819191718478,40018
2022-02-071819181983,30019
2022-02-0418191719169,50019
2022-02-0318181718284,80018
2022-02-0217191719457,20019
2022-02-011818171755,60017
2022-01-311718171889,10018
2022-01-281718171797,60017
2022-01-2718191717969,20017
2022-01-2618191818103,90018
2022-01-251919181899,70018
2022-01-2419191818171,60018
2022-01-211819181957,10019
2022-01-2019191819789,50019
2022-01-191920191960,50019
2022-01-182020192049,90020
2022-01-1719201920200,10020
2022-01-1419201920104,10020
2022-01-1320201919114,30019
2022-01-1219201920917,60020
2022-01-111819181974,70019
2022-01-071919181884,90018
2022-01-0618191819114,50019
2022-01-0519191819124,60019
2022-01-0419191818110,00018

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株