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
2024-12-06323230313,740,40031
2024-12-05333431322,099,70032
2024-12-04343532333,245,20033
2024-12-03333533343,907,60034
2024-12-02313530325,151,30032
2024-11-29323331312,847,80031
2024-11-28363632338,812,50033
2024-11-27383836363,723,90036
2024-11-26393936384,729,60038
2024-11-25343834378,644,40037
2024-11-22323531337,361,00033
2024-11-21343431314,389,70031
2024-11-20313530339,160,70033
2024-11-19293128305,324,90030
2024-11-182632242816,213,30028
2024-11-15282925268,491,50026
2024-11-14303128284,293,10028
2024-11-133333282912,013,30029
2024-11-123437313211,174,80032
2024-11-113239303119,848,50031
2024-11-084949333641,293,00036
2024-11-073245324443,964,30044
2024-11-062032192824,728,20028
2024-11-0520201919269,40019
2024-11-0119201920631,60020
2024-10-31192018191,106,60019
2024-10-30202019191,139,50019
2024-10-2920201919175,60019
2024-10-2819201820876,70020
2024-10-2519191818351,10018
2024-10-24192018191,136,70019
2024-10-23192018193,060,60019
2024-10-2219191819250,60019
2024-10-2119191818223,60018
2024-10-181919181885,90018
2024-10-1719191819117,90019
2024-10-1619191818103,00018
2024-10-1518191818136,70018
2024-10-1118191819139,30019
2024-10-1018191819133,60019
2024-10-0919191818155,10018
2024-10-0818191818259,80018
2024-10-0719191819146,60019
2024-10-0419191819182,60019
2024-10-031919181996,60019
2024-10-0219191819140,30019
2024-10-01181918191,021,80019
2024-09-30191917182,671,90018
2024-09-2720201819994,00019
2024-09-26202018202,033,70020
2024-09-2519201920454,00020
2024-09-24182117197,423,90019
2024-09-2018181718880,30018
2024-09-19181917181,250,90018
2024-09-1818181718133,60018
2024-09-1717181718220,30018
2024-09-1318181718127,20018
2024-09-1218181717157,20017
2024-09-1117181717106,40017
2024-09-1018181718121,70018
2024-09-0917181717477,50017
2024-09-0617181717155,70017
2024-09-0517181717110,00017
2024-09-0417181717854,40017
2024-09-0318181718249,60018
2024-09-02171916172,499,00017
2024-08-3017171617401,40017
2024-08-29171816172,108,30017
2024-08-2818181717709,60017
2024-08-27182017179,102,80017
2024-08-2617171616231,30016
2024-08-2317171617394,40017
2024-08-22171716171,156,90017
2024-08-21161716161,768,40016
2024-08-2016171617309,10017
2024-08-19171816171,677,80017
2024-08-1616171617156,10017
2024-08-1516171617124,40017
2024-08-1417171616214,00016
2024-08-1317171616137,60016
2024-08-0916171616103,60016
2024-08-0817171616156,10016
2024-08-0717171616269,90016
2024-08-0616171616334,80016
2024-08-05171716161,205,50016
2024-08-02171816171,193,80017
2024-08-0117181717381,80017
2024-07-31171817172,586,90017
2024-07-30171817171,115,90017
2024-07-2918181718179,00018
2024-07-2617181717356,40017
2024-07-2518181717216,90017
2024-07-2417181718192,20018
2024-07-2318181718183,90018
2024-07-2218181718184,10018
2024-07-1917181718209,60018
2024-07-1817181717216,30017
2024-07-1718181717219,20017
2024-07-1618181718344,60018
2024-07-1218181717227,80017
2024-07-1117181717251,90017
2024-07-1017181717332,80017
2024-07-0917181717251,10017
2024-07-0817181718296,30018
2024-07-0517181718205,10018
2024-07-0418181718173,60018
2024-07-0317181718180,20018
2024-07-0217181717225,90017
2024-07-0117181718430,10018
2024-06-2817181718221,60018
2024-06-2717181717236,50017
2024-06-2618181717276,70017
2024-06-2517181717246,10017
2024-06-2417181717314,40017
2024-06-2117181717270,40017
2024-06-2017181717770,70017
2024-06-1917181717360,20017
2024-06-1817181717461,30017
2024-06-1717181717456,10017
2024-06-1417181717216,10017
2024-06-1317181717189,00017
2024-06-1217181717134,30017
2024-06-1117181717251,10017
2024-06-10171817171,336,90017
2024-06-07171817171,374,50017
2024-06-0617181717705,80017
2024-06-0517181717382,90017
2024-06-0417181718245,20018
2024-06-0317181718755,30018
2024-05-3118181717782,50017
2024-05-30192117186,173,90018
2024-05-291722171812,195,30018
2024-05-2817181717180,90017
2024-05-2717181717150,20017
2024-05-2417181717131,90017
2024-05-2317181718126,90018
2024-05-2217181718187,40018
2024-05-2117181717120,90017
2024-05-2017181717123,30017
2024-05-1718181717133,80017
2024-05-1617181717196,60017
2024-05-1517181717292,30017
2024-05-1417181717215,70017
2024-05-1317181717112,40017
2024-05-1017181717263,30017
2024-05-091718171894,70018
2024-05-0817181717201,20017
2024-05-0717181717219,80017
2024-05-0217181717178,80017
2024-05-0117181717157,20017
2024-04-3017181717589,90017
2024-04-2617181717841,50017
2024-04-2517181717121,60017
2024-04-2417181718174,40018
2024-04-2317181717238,80017
2024-04-2217181717192,70017
2024-04-19171817171,753,80017
2024-04-181718171798,00017
2024-04-1718181717102,60017
2024-04-1618181717152,10017
2024-04-1518181718102,40018
2024-04-1218181718394,40018
2024-04-1118181718437,10018
2024-04-1017181718772,20018
2024-04-0918181718102,00018
2024-04-0818181718116,40018
2024-04-0518181718125,70018
2024-04-0418181718496,00018
2024-04-0318181717207,10017
2024-04-0218181718234,90018
2024-04-0118181718367,20018
2024-03-291718171899,80018
2024-03-2818181717411,40017
2024-03-2718181718277,40018
2024-03-2618191718544,40018
2024-03-2518181718669,60018
2024-03-2218181718134,90018
2024-03-2118181718361,40018
2024-03-1918181718199,60018
2024-03-1818181718280,90018
2024-03-1518181718128,70018
2024-03-1418181718103,90018
2024-03-1318181718257,40018
2024-03-1218191717367,70017
2024-03-1118181718201,70018
2024-03-0818181718350,10018
2024-03-0718191818351,50018
2024-03-06182017183,775,80018
2024-03-0518191718477,50018
2024-03-0418181718647,20018
2024-03-0118181718292,00018
2024-02-2918181718119,70018
2024-02-2817181717110,30017
2024-02-2717181717236,30017
2024-02-2617181717104,90017
2024-02-2218181718261,10018
2024-02-2117181718130,30018
2024-02-2018181718243,70018
2024-02-1918181718125,70018
2024-02-1617181718104,20018
2024-02-1518181718123,00018
2024-02-1418181718211,80018
2024-02-1318181718271,60018
2024-02-0918181718352,00018
2024-02-0818181718141,90018
2024-02-0718181718245,50018
2024-02-0617181718109,90018
2024-02-0518181718345,80018
2024-02-0218181718396,90018
2024-02-0118181718989,00018
2024-01-3118191818193,20018
2024-01-30191918181,216,20018
2024-01-291819181998,30019
2024-01-261819181890,10018
2024-01-2519191818161,30018
2024-01-2418191818386,10018
2024-01-2318191818223,70018
2024-01-2218191818303,20018
2024-01-1919191818247,80018
2024-01-1818191818135,30018
2024-01-1718191818139,20018
2024-01-1618191818197,10018
2024-01-1518191818155,00018
2024-01-1218191818175,90018
2024-01-1118191818313,10018
2024-01-1018191818154,30018
2024-01-0918191818176,20018
2024-01-0518191819112,90019
2024-01-041919181878,80018

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