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
2021-09-2422232223168,50023
2021-09-2222232222148,40022
2021-09-2122232222230,20022
2021-09-1722232223313,10023
2021-09-1623232222146,00022
2021-09-1522232223107,60023
2021-09-1422232223253,90023
2021-09-1322232222333,00022
2021-09-1022232222360,10022
2021-09-0922232222289,40022
2021-09-0822232222158,90022
2021-09-0722232222185,70022
2021-09-0622232223199,30023
2021-09-0322232222325,70022
2021-09-0223232222137,80022
2021-09-0122232222265,40022
2021-08-3123232222434,50022
2021-08-3023232222274,40022
2021-08-272323222355,30023
2021-08-2622232223151,50023
2021-08-252323222262,50022
2021-08-242223222389,20023
2021-08-2323232222179,90022
2021-08-2022232223363,20023
2021-08-1922232222115,20022
2021-08-1823232222432,30022
2021-08-172223222362,70023
2021-08-16232421233,148,60023
2021-08-132424232458,10024
2021-08-1224242323199,50023
2021-08-1124252324334,60024
2021-08-10242523241,454,40024
2021-08-0623242323135,20023
2021-08-052324232373,70023
2021-08-042324232358,90023
2021-08-032324232353,30023
2021-08-0224242324146,50024
2021-07-3023242324292,30024
2021-07-2923242323126,60023
2021-07-282424232443,70024
2021-07-272324232477,20024
2021-07-2623242323184,50023
2021-07-2124242323102,80023
2021-07-202324232388,50023
2021-07-1924242323148,70023
2021-07-162424232375,00023
2021-07-152324232381,80023
2021-07-142324232388,70023
2021-07-132324232486,20024
2021-07-122424232488,70024
2021-07-0924242323165,10023
2021-07-082324232381,70023
2021-07-0724242323125,10023
2021-07-0624242324130,00024
2021-07-0523242323175,40023
2021-07-0224242324116,20024
2021-07-0124242324135,00024
2021-06-3024242323151,10023
2021-06-2924242324163,80024
2021-06-2823242324106,60024
2021-06-2524242324240,30024
2021-06-2423242324172,90024
2021-06-2324242323684,10023
2021-06-2224242324592,40024
2021-06-2124242324180,60024
2021-06-1824252323272,00023
2021-06-1724252324443,10024
2021-06-1623242324263,50024
2021-06-1524252324451,70024
2021-06-142525242488,10024
2021-06-1125252424180,70024
2021-06-1024242324368,40024
2021-06-0924242324324,50024
2021-06-0824242324183,00024
2021-06-0724242323568,00023
2021-06-0424252324312,30024
2021-06-032525242463,20024
2021-06-0224252424266,80024
2021-06-0124242324371,30024
2021-05-312424232379,60023
2021-05-2823242323130,90023
2021-05-2724252324544,90024
2021-05-2624242324101,00024
2021-05-2523242324106,70024
2021-05-2424242324117,50024
2021-05-212424232398,40023
2021-05-202324232370,20023
2021-05-1923242324124,10024
2021-05-1823242324117,70024
2021-05-1724252323246,60023
2021-05-1424252324844,00024
2021-05-1324242323198,50023
2021-05-1224242323116,60023
2021-05-1124242323299,80023
2021-05-1025252424131,70024
2021-05-0724252324477,30024
2021-05-0623242323321,90023
2021-04-3024242324157,80024
2021-04-2824242323136,00023
2021-04-2724242324196,20024
2021-04-2624242324425,20024
2021-04-2324242324262,00024
2021-04-22242523241,686,60024
2021-04-2124252424147,50024
2021-04-202425242480,50024
2021-04-1924252424134,00024
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