株式8107 (株)キムラタン の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 24 | 25 | 24 | 25 | 138,000 | 25 |
| 2021-04-15 | 25 | 25 | 24 | 24 | 109,000 | 24 |
| 2021-04-14 | 25 | 25 | 24 | 24 | 122,800 | 24 |
| 2021-04-13 | 25 | 25 | 24 | 24 | 160,500 | 24 |
| 2021-04-12 | 26 | 26 | 24 | 25 | 1,172,500 | 25 |
| 2021-04-09 | 26 | 26 | 25 | 26 | 94,300 | 26 |
| 2021-04-08 | 26 | 26 | 25 | 25 | 118,300 | 25 |
| 2021-04-07 | 25 | 27 | 25 | 26 | 271,100 | 26 |
| 2021-04-06 | 27 | 27 | 25 | 26 | 418,700 | 26 |
| 2021-04-05 | 24 | 27 | 24 | 26 | 1,440,900 | 26 |
| 2021-04-02 | 25 | 26 | 24 | 25 | 361,300 | 25 |
| 2021-04-01 | 25 | 25 | 24 | 24 | 403,000 | 24 |
| 2021-03-31 | 25 | 25 | 24 | 25 | 169,500 | 25 |
| 2021-03-30 | 25 | 26 | 25 | 25 | 341,000 | 25 |
| 2021-03-29 | 26 | 26 | 25 | 26 | 420,000 | 26 |
| 2021-03-26 | 25 | 26 | 25 | 26 | 329,200 | 26 |
| 2021-03-25 | 26 | 26 | 24 | 25 | 474,000 | 25 |
| 2021-03-24 | 25 | 26 | 25 | 25 | 188,000 | 25 |
| 2021-03-23 | 25 | 26 | 25 | 25 | 112,700 | 25 |
| 2021-03-22 | 26 | 26 | 24 | 26 | 1,716,000 | 26 |
| 2021-03-19 | 26 | 26 | 25 | 25 | 220,300 | 25 |
| 2021-03-18 | 26 | 26 | 25 | 26 | 401,400 | 26 |
| 2021-03-17 | 26 | 26 | 25 | 26 | 192,600 | 26 |
| 2021-03-16 | 26 | 26 | 25 | 26 | 216,600 | 26 |
| 2021-03-15 | 25 | 26 | 25 | 26 | 258,100 | 26 |
| 2021-03-12 | 26 | 27 | 24 | 25 | 3,052,500 | 25 |
| 2021-03-11 | 27 | 27 | 26 | 27 | 172,200 | 27 |
| 2021-03-10 | 26 | 27 | 25 | 26 | 587,900 | 26 |
| 2021-03-09 | 26 | 26 | 25 | 26 | 1,343,000 | 26 |
| 2021-03-08 | 27 | 27 | 25 | 25 | 1,351,200 | 25 |
| 2021-03-05 | 27 | 27 | 26 | 27 | 208,100 | 27 |
| 2021-03-04 | 27 | 27 | 26 | 26 | 213,300 | 26 |
| 2021-03-03 | 28 | 28 | 26 | 26 | 721,600 | 26 |
| 2021-03-02 | 28 | 28 | 27 | 27 | 146,900 | 27 |
| 2021-03-01 | 27 | 28 | 27 | 27 | 174,200 | 27 |
| 2021-02-26 | 27 | 28 | 27 | 27 | 505,300 | 27 |
| 2021-02-25 | 28 | 29 | 26 | 27 | 3,574,100 | 27 |
| 2021-02-24 | 25 | 28 | 25 | 28 | 1,771,000 | 28 |
| 2021-02-22 | 26 | 26 | 25 | 25 | 163,100 | 25 |
| 2021-02-19 | 27 | 27 | 25 | 25 | 494,400 | 25 |
| 2021-02-18 | 27 | 27 | 26 | 26 | 132,500 | 26 |
| 2021-02-17 | 26 | 27 | 26 | 27 | 596,200 | 27 |
| 2021-02-16 | 26 | 26 | 25 | 26 | 546,700 | 26 |
| 2021-02-15 | 26 | 26 | 25 | 25 | 563,200 | 25 |
| 2021-02-12 | 26 | 27 | 25 | 26 | 561,600 | 26 |
| 2021-02-10 | 26 | 27 | 26 | 26 | 1,687,000 | 26 |
| 2021-02-09 | 25 | 28 | 24 | 26 | 4,291,300 | 26 |
| 2021-02-08 | 25 | 25 | 24 | 25 | 231,600 | 25 |
| 2021-02-05 | 25 | 25 | 24 | 24 | 111,700 | 24 |
| 2021-02-04 | 25 | 25 | 24 | 24 | 122,700 | 24 |
| 2021-02-03 | 23 | 25 | 23 | 25 | 826,200 | 25 |
| 2021-02-02 | 23 | 24 | 23 | 24 | 165,900 | 24 |
| 2021-02-01 | 23 | 24 | 23 | 24 | 157,900 | 24 |
| 2021-01-29 | 24 | 24 | 23 | 23 | 72,100 | 23 |
| 2021-01-28 | 24 | 24 | 23 | 23 | 338,700 | 23 |
| 2021-01-27 | 23 | 24 | 23 | 23 | 76,300 | 23 |
| 2021-01-26 | 23 | 24 | 23 | 23 | 86,600 | 23 |
| 2021-01-25 | 24 | 24 | 23 | 23 | 94,400 | 23 |
| 2021-01-22 | 23 | 24 | 23 | 23 | 115,000 | 23 |
| 2021-01-21 | 24 | 24 | 23 | 23 | 133,900 | 23 |
| 2021-01-20 | 24 | 24 | 23 | 23 | 68,900 | 23 |
| 2021-01-19 | 23 | 24 | 23 | 23 | 74,000 | 23 |
| 2021-01-18 | 24 | 24 | 23 | 23 | 166,100 | 23 |
| 2021-01-15 | 24 | 24 | 23 | 23 | 61,700 | 23 |
| 2021-01-14 | 23 | 24 | 23 | 24 | 139,500 | 24 |
| 2021-01-13 | 24 | 24 | 23 | 23 | 1,117,400 | 23 |
| 2021-01-12 | 24 | 25 | 24 | 24 | 93,200 | 24 |
| 2021-01-08 | 25 | 25 | 24 | 25 | 104,600 | 25 |
| 2021-01-07 | 24 | 25 | 24 | 25 | 73,400 | 25 |
| 2021-01-06 | 24 | 25 | 24 | 24 | 96,300 | 24 |
| 2021-01-05 | 25 | 25 | 24 | 24 | 116,200 | 24 |
| 2021-01-04 | 24 | 25 | 23 | 24 | 1,228,700 | 24 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
