8107 (株)キムラタン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 54 | 57 | 54 | 56 | 4,506,000 | 56 |
| 2025-04-28 | 52 | 54 | 52 | 54 | 1,776,800 | 54 |
| 2025-04-25 | 49 | 52 | 49 | 52 | 1,735,600 | 52 |
| 2025-04-24 | 50 | 51 | 49 | 50 | 1,264,400 | 50 |
| 2025-04-23 | 51 | 51 | 50 | 51 | 542,000 | 51 |
| 2025-04-22 | 50 | 51 | 49 | 50 | 951,300 | 50 |
| 2025-04-21 | 50 | 51 | 49 | 50 | 1,681,800 | 50 |
| 2025-04-18 | 51 | 51 | 50 | 50 | 684,100 | 50 |
| 2025-04-17 | 49 | 51 | 49 | 51 | 1,857,200 | 51 |
| 2025-04-16 | 51 | 53 | 49 | 49 | 3,301,100 | 49 |
| 2025-04-15 | 51 | 54 | 50 | 51 | 4,213,100 | 51 |
| 2025-04-14 | 51 | 52 | 50 | 50 | 1,817,100 | 50 |
| 2025-04-11 | 45 | 52 | 45 | 52 | 4,462,500 | 52 |
| 2025-04-10 | 48 | 49 | 45 | 46 | 5,593,900 | 46 |
| 2025-04-09 | 44 | 46 | 42 | 44 | 3,341,800 | 44 |
| 2025-04-08 | 45 | 47 | 44 | 46 | 3,244,500 | 46 |
| 2025-04-07 | 40 | 46 | 40 | 42 | 4,561,600 | 42 |
| 2025-04-04 | 46 | 48 | 44 | 46 | 5,460,700 | 46 |
| 2025-04-03 | 48 | 50 | 47 | 48 | 3,801,500 | 48 |
| 2025-04-02 | 52 | 53 | 49 | 49 | 3,790,400 | 49 |
| 2025-04-01 | 51 | 56 | 50 | 52 | 8,151,000 | 52 |
| 2025-03-31 | 51 | 51 | 48 | 49 | 2,551,900 | 49 |
| 2025-03-28 | 51 | 52 | 50 | 50 | 2,056,100 | 50 |
| 2025-03-27 | 52 | 53 | 50 | 50 | 2,837,900 | 50 |
| 2025-03-26 | 51 | 54 | 51 | 53 | 3,479,100 | 53 |
| 2025-03-25 | 50 | 52 | 49 | 51 | 2,751,800 | 51 |
| 2025-03-24 | 53 | 53 | 50 | 50 | 3,184,100 | 50 |
| 2025-03-21 | 53 | 57 | 52 | 53 | 5,757,900 | 53 |
| 2025-03-19 | 58 | 59 | 52 | 53 | 9,659,500 | 53 |
| 2025-03-18 | 60 | 61 | 55 | 58 | 8,372,100 | 58 |
| 2025-03-17 | 51 | 60 | 50 | 59 | 12,397,700 | 59 |
| 2025-03-14 | 49 | 54 | 49 | 50 | 6,461,600 | 50 |
| 2025-03-13 | 45 | 49 | 45 | 48 | 2,454,700 | 48 |
| 2025-03-12 | 43 | 45 | 43 | 44 | 1,546,900 | 44 |
| 2025-03-11 | 45 | 45 | 42 | 43 | 2,811,900 | 43 |
| 2025-03-10 | 45 | 48 | 45 | 45 | 2,239,200 | 45 |
| 2025-03-07 | 46 | 47 | 45 | 45 | 1,564,900 | 45 |
| 2025-03-06 | 46 | 49 | 46 | 46 | 2,726,300 | 46 |
| 2025-03-05 | 49 | 50 | 46 | 46 | 3,728,700 | 46 |
| 2025-03-04 | 50 | 50 | 48 | 49 | 2,204,300 | 49 |
| 2025-03-03 | 49 | 52 | 47 | 51 | 4,918,000 | 51 |
| 2025-02-28 | 52 | 53 | 49 | 50 | 4,890,800 | 50 |
| 2025-02-27 | 54 | 54 | 52 | 53 | 1,674,800 | 53 |
| 2025-02-26 | 56 | 56 | 52 | 53 | 3,178,300 | 53 |
| 2025-02-25 | 52 | 57 | 49 | 54 | 7,028,000 | 54 |
| 2025-02-21 | 53 | 56 | 51 | 52 | 6,693,200 | 52 |
| 2025-02-20 | 57 | 58 | 50 | 51 | 8,740,900 | 51 |
| 2025-02-19 | 57 | 60 | 54 | 57 | 9,381,500 | 57 |
| 2025-02-18 | 63 | 64 | 55 | 55 | 11,866,200 | 55 |
| 2025-02-17 | 52 | 68 | 52 | 62 | 29,051,400 | 62 |
| 2025-02-14 | 45 | 54 | 44 | 51 | 15,000,700 | 51 |
| 2025-02-13 | 48 | 48 | 43 | 46 | 8,259,000 | 46 |
| 2025-02-12 | 40 | 48 | 39 | 47 | 12,126,400 | 47 |
| 2025-02-10 | 40 | 42 | 38 | 40 | 7,529,100 | 40 |
| 2025-02-07 | 40 | 43 | 38 | 40 | 10,092,600 | 40 |
| 2025-02-06 | 48 | 50 | 38 | 39 | 37,984,900 | 39 |
| 2025-02-05 | 35 | 37 | 33 | 34 | 4,110,400 | 34 |
| 2025-02-04 | 33 | 37 | 33 | 35 | 5,314,300 | 35 |
| 2025-02-03 | 31 | 33 | 30 | 33 | 2,448,400 | 33 |
| 2025-01-31 | 30 | 31 | 29 | 31 | 1,105,600 | 31 |
| 2025-01-30 | 31 | 32 | 30 | 30 | 2,411,400 | 30 |
| 2025-01-29 | 30 | 32 | 30 | 31 | 1,089,900 | 31 |
| 2025-01-28 | 30 | 31 | 30 | 31 | 295,100 | 31 |
| 2025-01-27 | 30 | 31 | 30 | 30 | 589,600 | 30 |
| 2025-01-24 | 30 | 31 | 30 | 30 | 306,800 | 30 |
| 2025-01-23 | 31 | 31 | 30 | 31 | 147,600 | 31 |
| 2025-01-22 | 31 | 31 | 30 | 31 | 771,400 | 31 |
| 2025-01-21 | 31 | 31 | 30 | 31 | 626,600 | 31 |
| 2025-01-20 | 30 | 32 | 29 | 31 | 2,814,300 | 31 |
| 2025-01-17 | 29 | 30 | 28 | 29 | 1,736,600 | 29 |
| 2025-01-16 | 29 | 29 | 28 | 29 | 288,000 | 29 |
| 2025-01-15 | 29 | 30 | 28 | 29 | 635,100 | 29 |
| 2025-01-14 | 29 | 29 | 28 | 28 | 795,100 | 28 |
| 2025-01-10 | 29 | 30 | 28 | 29 | 1,190,800 | 29 |
| 2025-01-09 | 29 | 30 | 28 | 29 | 3,576,300 | 29 |
| 2025-01-08 | 29 | 30 | 29 | 29 | 384,000 | 29 |
| 2025-01-07 | 30 | 30 | 29 | 29 | 387,500 | 29 |
| 2025-01-06 | 30 | 31 | 29 | 30 | 2,059,800 | 30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株