8107 (株)キムラタン の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2863763763763713,0006,066.67
1983-12-2763064663064699,0006,152.38
1983-12-2662963062963022,0006,000
1983-12-2462163062063022,0006,000
1983-12-2362563061563011,0006,000
1983-12-2262862862062748,0005,971.43
1983-12-216206296206256,0005,952.38
1983-12-2062563062063032,0006,000
1983-12-1962563562563013,0006,000
1983-12-176296306296305,0006,000
1983-12-1663063462963479,0006,038.10
1983-12-1562863062562977,0005,990.48
1983-12-1462963462963045,0006,000
1983-12-1363063462963491,0006,038.10
1983-12-1263063562963537,0006,047.62
1983-12-0964064162964065,0006,095.24
1983-12-0862865062564361,0006,123.81
1983-12-07634637628637102,0006,066.67
1983-12-06626640626637226,0006,066.67
1983-12-0563063863063155,0006,009.52
1983-12-0363063063063012,0006,000
1983-12-0263063363063346,0006,028.57
1983-12-0163063563063575,0006,047.62
1983-11-30634634625634145,0006,038.10
1983-11-29630640626637133,0006,066.67
1983-11-2863064062564075,0006,095.24
1983-11-266106306106305,0006,000
1983-11-2561062060562039,0005,904.76
1983-11-2462062060062052,0005,904.76
1983-11-2261462361462379,0005,933.33
1983-11-2161062060562013,0005,904.76
1983-11-1961061561061516,0005,857.14
1983-11-1860061660061689,0005,866.67
1983-11-1760060860060855,0005,790.48
1983-11-1660660660660614,0005,771.43
1983-11-1560560660560620,0005,771.43
1983-11-1461261260561045,0005,809.52
1983-11-1161862161661836,0005,885.71
1983-11-1062063061862162,0005,914.29
1983-11-09630630616625251,0005,952.38
1983-11-08614650610644348,0006,133.33
1983-11-0761061860761845,0005,885.71
1983-11-0561562060861538,0005,857.14
1983-11-04615624615623111,0005,933.33
1983-11-0262462461262053,0005,904.76
1983-11-0162462562462425,0005,942.86
1983-10-316246256246246,0005,942.86
1983-10-2962562562462574,0005,952.38
1983-10-28627627625625125,0005,952.38
1983-10-2762563062063030,0006,000
1983-10-2662063462063447,0006,038.10
1983-10-2562063562063577,0006,047.62
1983-10-2462862862262579,0005,952.38
1983-10-2262863562862868,0005,980.95
1983-10-2162862862862846,0005,980.95
1983-10-20628635628628153,0005,980.95
1983-10-1962564062564092,0006,095.24
1983-10-1863063262162255,0005,923.81
1983-10-1762863162862820,0005,980.95
1983-10-1563163562863120,0006,009.52
1983-10-1463163662863161,0006,009.52
1983-10-13639639631632165,0006,019.05
1983-10-12639640633639104,0006,085.71
1983-10-1163564163563971,0006,085.71
1983-10-07637640637637106,0006,066.67
1983-10-06636645636644164,0006,133.33
1983-10-05647647635643249,0006,123.81
1983-10-04650654646649237,0006,180.95
1983-10-0365565865065085,0006,190.48
1983-10-01650660645659160,0006,276.19
1983-09-30635650635650161,0006,190.48
1983-09-29639643635635349,0006,047.62
1983-09-28626659626641189,0006,104.76
1983-09-27631633625625103,0005,952.38
1983-09-26630637629630123,0006,000
1983-09-24630634625625149,0005,952.38
1983-09-22625640625637357,0006,066.67
1983-09-21610656610630437,0006,000
1983-09-20606610603610430,0005,809.52
1983-09-1960560760260524,0005,761.90
1983-09-1760761060760725,0005,780.95
1983-09-1660761060560925,0005,800
1983-09-1460560760560725,0005,780.95
1983-09-1359560559560537,0005,761.90
1983-09-1260060059559510,0005,666.67
1983-09-0958560058560036,0005,714.29
1983-09-0858258957858936,0005,609.52
1983-09-0757558057558019,0005,523.81
1983-09-0657557557057520,0005,476.19
1983-09-055755755755758,0005,476.19
1983-09-0357757957557512,0005,476.19
1983-09-0257557557357518,0005,476.19
1983-09-0157957957057513,0005,476.19
1983-08-3155057955057915,0005,514.29
1983-08-305545545545541,0005,276.19
1983-08-295605605605601,0005,333.33
1983-08-2755557055457012,0005,428.57
1983-08-2656057055056022,0005,333.33
1983-08-255605705605607,0005,333.33
1983-08-2457457456557012,0005,428.57
1983-08-235805805785782,0005,504.76
1983-08-2257059057059012,0005,619.05
1983-08-2056059956059532,0005,666.67
1983-08-1956558055558028,0005,523.81
1983-08-1857057555557013,0005,428.57
1983-08-1759059557558918,0005,609.52
1983-08-1659060558659082,0005,619.05
1983-08-1559560059059147,0005,628.57
1983-08-1260060258658655,0005,580.95
1983-08-11595610586586121,0005,580.95
1983-08-10560615560585145,0005,571.43
1983-08-0956056056056018,0005,333.33
1983-08-0856156155556011,0005,333.33
1983-08-065605655605619,0005,342.86
1983-08-0556056056056032,0005,333.33
1983-08-0456156155555522,0005,285.71
1983-08-0355056055055517,0005,285.71
1983-08-025605605555556,0005,285.71
1983-08-015605655605653,0005,380.95
1983-07-3055455455155129,0005,247.62
1983-07-2955155154955159,0005,247.62
1983-07-28545550535539179,0005,133.33
1983-07-275405405325329,0005,066.67
1983-07-265355405325327,0005,066.67
1983-07-255485485355356,0005,095.24
1983-07-2355055054055024,0005,238.10
1983-07-2255555554854863,0005,219.05
1983-07-2155555554255143,0005,247.62
1983-07-2055555554555145,0005,247.62
1983-07-1954955554555577,0005,285.71
1983-07-1854954954854933,0005,228.57
1983-07-1554354954054935,0005,228.57
1983-07-1454054054054016,0005,142.86
1983-07-135335355335358,0005,095.24
1983-07-125355365355362,0005,104.76
1983-07-095415415415414,0005,152.38
1983-07-085405405405401,0005,142.86
1983-07-0754054053554021,0005,142.86
1983-07-065275305275303,0005,047.62
1983-07-055315345315337,0005,076.19
1983-07-045345345345341,0005,085.71
1983-07-025345345345342,0005,085.71
1983-07-015345345345341,0005,085.71
1983-06-305315315315311,0005,057.14
1983-06-295355355325323,0005,066.67
1983-06-275355355355351,0005,095.24
1983-06-2553653953653724,0005,114.29
1983-06-2453653653353618,0005,104.76
1983-06-235365365365368,0005,104.76
1983-06-2253653853553615,0005,104.76
1983-06-2153653653153610,0005,104.76
1983-06-2053353653353641,0005,104.76
1983-06-175355355355352,0005,095.24
1983-06-165355355355352,0005,095.24
1983-06-155355455355457,0005,190.48
1983-06-145305305305301,0005,047.62
1983-06-135335335335332,0005,076.19
1983-06-1153153352553324,0005,076.19
1983-06-105315315305314,0005,057.14
1983-06-0953053153053113,0005,057.14
1983-06-0853053053053019,0005,047.62
1983-06-0753553552953030,0005,047.62
1983-06-065305315255316,0005,057.14
1983-06-045315315275314,0005,057.14
1983-06-035315315315313,0005,057.14
1983-06-025365365365364,0005,104.76
1983-06-0153453553153516,0005,095.24
1983-05-315355355355351,0005,095.24
1983-05-305315315315311,0005,057.14
1983-05-2852553052553073,0005,047.62
1983-05-275355355355351,0005,095.24
1983-05-2653053553053021,0005,047.62
1983-05-255255355255354,0005,095.24
1983-05-245305305305303,0005,047.62
1983-05-235305305305303,0005,047.62
1983-05-2052653552653117,0005,057.14
1983-05-195265265265267,0005,009.52
1983-05-185205285205283,0005,028.57
1983-05-175205205205202,0004,952.38
1983-05-1652052551852511,0005,000
1983-05-145245245245246,0004,990.48
1983-05-135255255255255,0005,000
1983-05-125295305285283,0005,028.57
1983-05-115255255255252,0005,000
1983-05-105155245155246,0004,990.48
1983-05-0952552552552521,0005,000
1983-05-0751953051953011,0005,047.62
1983-05-065205205205202,0004,952.38
1983-05-025155155155151,0004,904.76
1983-04-305155205155203,0004,952.38
1983-04-28510515510515102,0004,904.76
1983-04-275105105105105,0004,857.14
1983-04-265055105055102,0004,857.14
1983-04-255105105105101,0004,857.14
1983-04-215055105055105,0004,857.14
1983-04-185055105055105,0004,857.14
1983-04-145105105105102,0004,857.14
1983-04-135105105105101,0004,857.14
1983-04-125105105105101,0004,857.14
1983-04-115055055055051,0004,809.52
1983-04-085055055055053,0004,809.52
1983-04-075155205155202,0004,952.38
1983-04-055055155055152,0004,904.76
1983-04-015145145145141,0004,895.24
1983-03-315105205105205,0004,952.38
1983-03-295105105105101,0004,857.14
1983-03-265075145075142,0004,895.24
1983-03-255145145105103,0004,857.14
1983-03-245205205205201,0004,952.38
1983-03-235085155085146,0004,895.24
1983-03-225125125075115,0004,866.67
1983-03-185165165165161,0004,914.29
1983-03-175205205195199,0004,942.86
1983-03-165235235235234,0004,980.95
1983-03-155155295155267,0005,009.52
1983-03-145195225195223,0004,971.43
1983-03-075265265265261,0005,009.52
1983-03-025295295295291,0005,038.10
1983-03-015255305255302,0005,047.62
1983-02-245255255255251,0005,000
1983-02-235305305305301,0005,047.62
1983-02-2252653352553365,0005,076.19
1983-02-215295295295291,0005,038.10
1983-02-155335335275303,0005,047.62
1983-02-145335335335331,0005,076.19
1983-02-125365365335332,0005,076.19
1983-02-105355355355351,0005,095.24
1983-02-075305405305402,0005,142.86
1983-02-045355355335338,0005,076.19
1983-02-015455455455451,0005,190.48
1983-01-295455505455503,0005,238.10
1983-01-2854555054555010,0005,238.10
1983-01-265475605475608,0005,333.33
1983-01-255555555555551,0005,285.71
1983-01-2254956354956313,0005,361.90
1983-01-215505505475503,0005,238.10
1983-01-205505545505544,0005,276.19
1983-01-195505535505537,0005,266.67
1983-01-1755455555055513,0005,285.71
1983-01-145525545525542,0005,276.19
1983-01-135545555505554,0005,285.71
1983-01-125545575525574,0005,304.76
1983-01-115505555475554,0005,285.71
1983-01-1055655655655610,0005,295.24
1983-01-0855755755755710,0005,304.76
1983-01-0755855855855810,0005,314.29
1983-01-065555605555608,0005,333.33
1983-01-045595595595591,0005,323.81

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