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
2021-04-1624252425138,00025
2021-04-1525252424109,00024
2021-04-1425252424122,80024
2021-04-1325252424160,50024
2021-04-12262624251,172,50025
2021-04-092626252694,30026
2021-04-0826262525118,30025
2021-04-0725272526271,10026
2021-04-0627272526418,70026
2021-04-05242724261,440,90026
2021-04-0225262425361,30025
2021-04-0125252424403,00024
2021-03-3125252425169,50025
2021-03-3025262525341,00025
2021-03-2926262526420,00026
2021-03-2625262526329,20026
2021-03-2526262425474,00025
2021-03-2425262525188,00025
2021-03-2325262525112,70025
2021-03-22262624261,716,00026
2021-03-1926262525220,30025
2021-03-1826262526401,40026
2021-03-1726262526192,60026
2021-03-1626262526216,60026
2021-03-1525262526258,10026
2021-03-12262724253,052,50025
2021-03-1127272627172,20027
2021-03-1026272526587,90026
2021-03-09262625261,343,00026
2021-03-08272725251,351,20025
2021-03-0527272627208,10027
2021-03-0427272626213,30026
2021-03-0328282626721,60026
2021-03-0228282727146,90027
2021-03-0127282727174,20027
2021-02-2627282727505,30027
2021-02-25282926273,574,10027
2021-02-24252825281,771,00028
2021-02-2226262525163,10025
2021-02-1927272525494,40025
2021-02-1827272626132,50026
2021-02-1726272627596,20027
2021-02-1626262526546,70026
2021-02-1526262525563,20025
2021-02-1226272526561,60026
2021-02-10262726261,687,00026
2021-02-09252824264,291,30026
2021-02-0825252425231,60025
2021-02-0525252424111,70024
2021-02-0425252424122,70024
2021-02-0323252325826,20025
2021-02-0223242324165,90024
2021-02-0123242324157,90024
2021-01-292424232372,10023
2021-01-2824242323338,70023
2021-01-272324232376,30023
2021-01-262324232386,60023
2021-01-252424232394,40023
2021-01-2223242323115,00023
2021-01-2124242323133,90023
2021-01-202424232368,90023
2021-01-192324232374,00023
2021-01-1824242323166,10023
2021-01-152424232361,70023
2021-01-1423242324139,50024
2021-01-13242423231,117,40023
2021-01-122425242493,20024
2021-01-0825252425104,60025
2021-01-072425242573,40025
2021-01-062425242496,30024
2021-01-0525252424116,20024
2021-01-04242523241,228,70024

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