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
2024-07-1618181718344,60018
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