8107 (株)キムラタン の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1984-12-26 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1984-12-25 | 568 | 568 | 565 | 565 | 4,000 | 5,650 |
| 1984-12-22 | 545 | 573 | 545 | 573 | 7,000 | 5,730 |
| 1984-12-21 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1984-12-20 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1984-12-19 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 1984-12-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1984-12-13 | 555 | 560 | 555 | 560 | 11,000 | 5,600 |
| 1984-12-12 | 555 | 555 | 550 | 555 | 9,000 | 5,550 |
| 1984-12-10 | 555 | 560 | 548 | 560 | 24,000 | 5,600 |
| 1984-12-06 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1984-12-05 | 555 | 565 | 555 | 565 | 5,000 | 5,650 |
| 1984-12-04 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1984-12-03 | 565 | 565 | 555 | 565 | 5,000 | 5,650 |
| 1984-12-01 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 1984-11-30 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1984-11-29 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1984-11-28 | 569 | 569 | 565 | 565 | 48,000 | 5,650 |
| 1984-11-27 | 565 | 569 | 565 | 569 | 3,000 | 5,690 |
| 1984-11-26 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1984-11-24 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1984-11-22 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1984-11-21 | 562 | 570 | 560 | 570 | 4,000 | 5,700 |
| 1984-11-19 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1984-11-17 | 577 | 580 | 577 | 580 | 2,000 | 5,800 |
| 1984-11-16 | 580 | 589 | 580 | 585 | 3,000 | 5,850 |
| 1984-11-15 | 584 | 590 | 584 | 585 | 4,000 | 5,850 |
| 1984-11-14 | 584 | 584 | 584 | 584 | 2,000 | 5,840 |
| 1984-11-09 | 580 | 590 | 575 | 590 | 6,000 | 5,900 |
| 1984-11-08 | 586 | 590 | 586 | 590 | 2,000 | 5,900 |
| 1984-11-07 | 588 | 590 | 588 | 590 | 2,000 | 5,900 |
| 1984-11-05 | 590 | 595 | 590 | 595 | 2,000 | 5,950 |
| 1984-11-02 | 590 | 600 | 590 | 595 | 10,000 | 5,950 |
| 1984-11-01 | 578 | 595 | 578 | 590 | 9,000 | 5,900 |
| 1984-10-31 | 540 | 575 | 540 | 575 | 21,000 | 5,750 |
| 1984-10-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1984-10-29 | 558 | 558 | 551 | 551 | 4,000 | 5,510 |
| 1984-10-26 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 1984-10-25 | 556 | 557 | 556 | 557 | 36,000 | 5,570 |
| 1984-10-24 | 555 | 564 | 555 | 564 | 17,000 | 5,640 |
| 1984-10-23 | 555 | 560 | 554 | 560 | 27,000 | 5,600 |
| 1984-10-22 | 560 | 560 | 555 | 560 | 8,000 | 5,600 |
| 1984-10-19 | 560 | 560 | 560 | 560 | 18,000 | 5,600 |
| 1984-10-16 | 564 | 564 | 563 | 563 | 2,000 | 5,630 |
| 1984-10-12 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 1984-10-11 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1984-10-09 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1984-10-08 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1984-10-06 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1984-10-05 | 565 | 565 | 565 | 565 | 8,000 | 5,650 |
| 1984-10-04 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1984-10-03 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 1984-10-02 | 565 | 570 | 565 | 570 | 3,000 | 5,700 |
| 1984-10-01 | 570 | 570 | 565 | 570 | 20,000 | 5,700 |
| 1984-09-29 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1984-09-28 | 570 | 573 | 570 | 570 | 5,000 | 5,700 |
| 1984-09-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1984-09-26 | 570 | 570 | 570 | 570 | 301,000 | 5,700 |
| 1984-09-25 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1984-09-22 | 579 | 579 | 570 | 570 | 4,000 | 5,700 |
| 1984-09-21 | 580 | 580 | 580 | 580 | 13,000 | 5,800 |
| 1984-09-20 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1984-09-19 | 598 | 598 | 580 | 580 | 24,000 | 5,800 |
| 1984-09-17 | 600 | 600 | 600 | 600 | 21,000 | 6,000 |
| 1984-09-14 | 595 | 600 | 590 | 600 | 7,000 | 6,000 |
| 1984-09-13 | 590 | 600 | 590 | 600 | 15,000 | 6,000 |
| 1984-09-12 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1984-09-11 | 570 | 580 | 560 | 580 | 18,000 | 5,800 |
| 1984-09-10 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1984-09-07 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 1984-09-06 | 585 | 585 | 565 | 565 | 7,000 | 5,650 |
| 1984-09-05 | 580 | 588 | 577 | 588 | 10,000 | 5,880 |
| 1984-09-04 | 575 | 588 | 575 | 588 | 12,000 | 5,880 |
| 1984-09-03 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1984-09-01 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1984-08-31 | 585 | 590 | 585 | 590 | 2,000 | 5,900 |
| 1984-08-30 | 579 | 590 | 576 | 590 | 5,000 | 5,900 |
| 1984-08-29 | 580 | 585 | 575 | 585 | 8,000 | 5,850 |
| 1984-08-28 | 585 | 588 | 580 | 588 | 6,000 | 5,880 |
| 1984-08-27 | 579 | 590 | 579 | 590 | 7,000 | 5,900 |
| 1984-08-25 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 1984-08-24 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1984-08-23 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1984-08-21 | 590 | 590 | 590 | 590 | 15,000 | 5,900 |
| 1984-08-15 | 580 | 590 | 580 | 590 | 3,000 | 5,900 |
| 1984-08-14 | 584 | 585 | 584 | 585 | 5,000 | 5,850 |
| 1984-08-13 | 575 | 588 | 575 | 585 | 21,000 | 5,850 |
| 1984-08-10 | 580 | 580 | 575 | 575 | 2,000 | 5,750 |
| 1984-08-07 | 589 | 589 | 585 | 589 | 6,000 | 5,890 |
| 1984-08-06 | 589 | 589 | 589 | 589 | 8,000 | 5,890 |
| 1984-08-04 | 593 | 595 | 593 | 595 | 2,000 | 5,950 |
| 1984-08-03 | 598 | 598 | 583 | 595 | 13,000 | 5,950 |
| 1984-08-02 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1984-08-01 | 600 | 600 | 596 | 600 | 6,000 | 6,000 |
| 1984-07-31 | 600 | 605 | 590 | 605 | 17,000 | 6,050 |
| 1984-07-30 | 600 | 605 | 595 | 605 | 7,000 | 6,050 |
| 1984-07-28 | 606 | 606 | 600 | 600 | 10,000 | 6,000 |
| 1984-07-27 | 606 | 606 | 598 | 598 | 60,000 | 5,980 |
| 1984-07-26 | 606 | 606 | 606 | 606 | 2,000 | 6,060 |
| 1984-07-25 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 1984-07-24 | 605 | 605 | 600 | 605 | 7,000 | 6,050 |
| 1984-07-23 | 605 | 615 | 605 | 615 | 12,000 | 6,150 |
| 1984-07-21 | 628 | 630 | 628 | 630 | 3,000 | 6,300 |
| 1984-07-20 | 635 | 637 | 627 | 633 | 10,000 | 6,330 |
| 1984-07-19 | 630 | 640 | 630 | 640 | 12,000 | 6,400 |
| 1984-07-18 | 610 | 630 | 610 | 630 | 3,000 | 6,300 |
| 1984-07-17 | 618 | 618 | 615 | 615 | 16,000 | 6,150 |
| 1984-07-16 | 625 | 640 | 625 | 640 | 17,000 | 6,400 |
| 1984-07-13 | 645 | 650 | 635 | 640 | 23,000 | 6,400 |
| 1984-07-12 | 650 | 650 | 650 | 650 | 18,000 | 6,500 |
| 1984-07-11 | 660 | 660 | 650 | 655 | 65,000 | 6,550 |
| 1984-07-10 | 645 | 663 | 645 | 655 | 342,000 | 6,550 |
| 1984-07-09 | 625 | 635 | 625 | 635 | 21,000 | 6,350 |
| 1984-07-07 | 630 | 634 | 625 | 630 | 21,000 | 6,300 |
| 1984-07-06 | 635 | 639 | 627 | 639 | 27,000 | 6,390 |
| 1984-07-05 | 651 | 651 | 635 | 648 | 54,000 | 6,480 |
| 1984-07-04 | 655 | 659 | 650 | 659 | 30,000 | 6,590 |
| 1984-07-03 | 660 | 665 | 655 | 664 | 143,000 | 6,640 |
| 1984-07-02 | 653 | 665 | 653 | 660 | 369,000 | 6,600 |
| 1984-06-30 | 650 | 666 | 650 | 653 | 105,000 | 6,530 |
| 1984-06-29 | 640 | 655 | 631 | 650 | 40,000 | 6,500 |
| 1984-06-28 | 623 | 625 | 620 | 625 | 149,000 | 6,250 |
| 1984-06-27 | 614 | 620 | 612 | 618 | 33,000 | 6,180 |
| 1984-06-26 | 608 | 614 | 608 | 614 | 30,000 | 6,140 |
| 1984-06-25 | 612 | 612 | 610 | 610 | 15,000 | 6,100 |
| 1984-06-23 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1984-06-22 | 590 | 614 | 590 | 610 | 27,000 | 6,100 |
| 1984-06-21 | 591 | 595 | 585 | 595 | 30,000 | 5,950 |
| 1984-06-20 | 580 | 585 | 580 | 585 | 9,000 | 5,850 |
| 1984-06-19 | 570 | 580 | 570 | 580 | 11,000 | 5,800 |
| 1984-06-18 | 565 | 575 | 565 | 575 | 3,000 | 5,750 |
| 1984-06-16 | 560 | 570 | 560 | 570 | 2,000 | 5,700 |
| 1984-06-15 | 570 | 570 | 560 | 570 | 18,000 | 5,700 |
| 1984-06-14 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1984-06-13 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1984-06-12 | 580 | 585 | 570 | 580 | 4,000 | 5,800 |
| 1984-06-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1984-06-08 | 590 | 590 | 590 | 590 | 13,000 | 5,900 |
| 1984-06-07 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 1984-06-06 | 589 | 589 | 588 | 589 | 5,000 | 5,890 |
| 1984-06-05 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1984-06-04 | 590 | 595 | 585 | 595 | 3,000 | 5,950 |
| 1984-05-31 | 590 | 595 | 590 | 595 | 27,000 | 5,950 |
| 1984-05-25 | 595 | 599 | 595 | 599 | 7,000 | 5,990 |
| 1984-05-24 | 585 | 595 | 575 | 595 | 24,000 | 5,950 |
| 1984-05-23 | 594 | 594 | 585 | 590 | 58,000 | 5,900 |
| 1984-05-22 | 590 | 600 | 590 | 600 | 11,000 | 6,000 |
| 1984-05-17 | 590 | 600 | 585 | 600 | 31,000 | 6,000 |
| 1984-05-16 | 590 | 590 | 589 | 590 | 15,000 | 5,900 |
| 1984-05-15 | 589 | 595 | 585 | 595 | 16,000 | 5,950 |
| 1984-05-11 | 590 | 595 | 590 | 595 | 5,000 | 5,950 |
| 1984-05-10 | 594 | 595 | 590 | 595 | 5,000 | 5,950 |
| 1984-05-09 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1984-05-08 | 595 | 600 | 595 | 600 | 3,000 | 6,000 |
| 1984-05-07 | 595 | 600 | 590 | 600 | 6,000 | 6,000 |
| 1984-05-04 | 600 | 605 | 600 | 600 | 14,000 | 6,000 |
| 1984-05-02 | 602 | 602 | 601 | 601 | 20,000 | 6,010 |
| 1984-05-01 | 605 | 605 | 602 | 602 | 15,000 | 6,020 |
| 1984-04-28 | 601 | 608 | 600 | 608 | 6,000 | 6,080 |
| 1984-04-27 | 600 | 600 | 600 | 600 | 17,000 | 6,000 |
| 1984-04-26 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1984-04-25 | 600 | 610 | 590 | 610 | 17,000 | 6,100 |
| 1984-04-24 | 605 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1984-04-23 | 600 | 610 | 600 | 610 | 4,000 | 6,100 |
| 1984-04-21 | 600 | 610 | 599 | 610 | 11,000 | 6,100 |
| 1984-04-20 | 602 | 602 | 601 | 601 | 2,000 | 6,010 |
| 1984-04-19 | 600 | 610 | 599 | 610 | 10,000 | 6,100 |
| 1984-04-18 | 600 | 620 | 600 | 615 | 7,000 | 6,150 |
| 1984-04-17 | 600 | 603 | 600 | 603 | 2,000 | 6,030 |
| 1984-04-16 | 605 | 608 | 600 | 608 | 3,000 | 6,080 |
| 1984-04-13 | 605 | 615 | 600 | 615 | 13,000 | 6,150 |
| 1984-04-12 | 605 | 610 | 605 | 610 | 4,000 | 6,100 |
| 1984-04-11 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1984-04-10 | 610 | 628 | 609 | 628 | 14,000 | 6,280 |
| 1984-04-09 | 610 | 615 | 609 | 615 | 5,000 | 6,150 |
| 1984-04-06 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1984-04-05 | 605 | 609 | 603 | 609 | 14,000 | 6,090 |
| 1984-04-04 | 610 | 610 | 600 | 609 | 24,000 | 6,090 |
| 1984-04-03 | 619 | 624 | 619 | 624 | 5,000 | 6,240 |
| 1984-04-02 | 615 | 625 | 615 | 625 | 4,000 | 6,250 |
| 1984-03-31 | 620 | 629 | 618 | 629 | 6,000 | 6,290 |
| 1984-03-30 | 615 | 630 | 610 | 630 | 6,000 | 6,300 |
| 1984-03-29 | 615 | 629 | 615 | 629 | 13,000 | 6,290 |
| 1984-03-28 | 615 | 624 | 615 | 624 | 13,000 | 6,240 |
| 1984-03-27 | 620 | 630 | 605 | 630 | 23,000 | 6,300 |
| 1984-03-26 | 625 | 630 | 624 | 630 | 10,000 | 6,300 |
| 1984-03-24 | 624 | 625 | 620 | 625 | 9,000 | 6,250 |
| 1984-03-23 | 634 | 634 | 625 | 630 | 25,000 | 6,300 |
| 1984-03-22 | 615 | 635 | 605 | 635 | 44,000 | 6,350 |
| 1984-03-21 | 605 | 620 | 605 | 620 | 16,000 | 6,200 |
| 1984-03-19 | 620 | 620 | 606 | 615 | 17,000 | 6,150 |
| 1984-03-17 | 605 | 620 | 605 | 620 | 10,000 | 6,200 |
| 1984-03-16 | 620 | 620 | 606 | 606 | 5,000 | 6,060 |
| 1984-03-15 | 610 | 620 | 604 | 619 | 13,000 | 6,190 |
| 1984-03-14 | 615 | 620 | 612 | 620 | 7,000 | 6,200 |
| 1984-03-13 | 613 | 624 | 606 | 624 | 15,000 | 6,240 |
| 1984-03-12 | 615 | 620 | 605 | 618 | 9,000 | 6,180 |
| 1984-03-09 | 620 | 624 | 612 | 624 | 10,000 | 6,240 |
| 1984-03-08 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1984-03-07 | 635 | 635 | 629 | 630 | 4,000 | 6,300 |
| 1984-03-06 | 630 | 639 | 625 | 639 | 15,000 | 6,390 |
| 1984-03-05 | 625 | 630 | 620 | 630 | 7,000 | 6,300 |
| 1984-03-03 | 635 | 635 | 623 | 630 | 7,000 | 6,300 |
| 1984-03-02 | 639 | 640 | 630 | 640 | 12,000 | 6,400 |
| 1984-03-01 | 625 | 643 | 625 | 643 | 26,000 | 6,430 |
| 1984-02-29 | 645 | 648 | 640 | 640 | 26,000 | 6,400 |
| 1984-02-28 | 640 | 643 | 634 | 643 | 9,000 | 6,430 |
| 1984-02-27 | 637 | 649 | 636 | 649 | 15,000 | 6,490 |
| 1984-02-25 | 636 | 649 | 636 | 649 | 12,000 | 6,490 |
| 1984-02-24 | 645 | 650 | 635 | 650 | 32,000 | 6,500 |
| 1984-02-23 | 650 | 653 | 647 | 653 | 26,000 | 6,530 |
| 1984-02-22 | 645 | 650 | 620 | 650 | 110,000 | 6,500 |
| 1984-02-21 | 655 | 675 | 650 | 665 | 158,000 | 6,650 |
| 1984-02-20 | 645 | 670 | 645 | 670 | 175,000 | 6,700 |
| 1984-02-18 | 645 | 650 | 645 | 650 | 62,000 | 6,500 |
| 1984-02-17 | 645 | 649 | 645 | 649 | 40,000 | 6,490 |
| 1984-02-16 | 646 | 649 | 645 | 645 | 50,000 | 6,450 |
| 1984-02-15 | 651 | 651 | 645 | 649 | 41,000 | 6,490 |
| 1984-02-14 | 651 | 658 | 651 | 658 | 81,000 | 6,580 |
| 1984-02-13 | 651 | 652 | 651 | 651 | 47,000 | 6,510 |
| 1984-02-10 | 650 | 659 | 640 | 659 | 120,000 | 6,590 |
| 1984-02-09 | 660 | 660 | 655 | 660 | 72,000 | 6,600 |
| 1984-02-08 | 655 | 660 | 655 | 660 | 91,000 | 6,600 |
| 1984-02-07 | 661 | 661 | 655 | 660 | 63,000 | 6,600 |
| 1984-02-06 | 662 | 670 | 660 | 670 | 58,000 | 6,700 |
| 1984-02-04 | 663 | 665 | 660 | 665 | 100,000 | 6,650 |
| 1984-02-03 | 650 | 670 | 650 | 665 | 142,000 | 6,650 |
| 1984-02-02 | 650 | 660 | 650 | 658 | 105,000 | 6,580 |
| 1984-02-01 | 639 | 655 | 639 | 650 | 113,000 | 6,500 |
| 1984-01-31 | 640 | 640 | 639 | 639 | 28,000 | 6,390 |
| 1984-01-30 | 640 | 645 | 640 | 640 | 23,000 | 6,400 |
| 1984-01-28 | 640 | 640 | 640 | 640 | 10,000 | 6,400 |
| 1984-01-27 | 620 | 645 | 620 | 640 | 36,000 | 6,400 |
| 1984-01-26 | 655 | 664 | 655 | 656 | 60,000 | 6,247.62 |
| 1984-01-25 | 649 | 658 | 649 | 658 | 65,000 | 6,266.67 |
| 1984-01-24 | 652 | 655 | 652 | 655 | 42,000 | 6,238.10 |
| 1984-01-23 | 658 | 659 | 651 | 655 | 44,000 | 6,238.10 |
| 1984-01-21 | 655 | 658 | 653 | 658 | 27,000 | 6,266.67 |
| 1984-01-20 | 653 | 658 | 651 | 658 | 39,000 | 6,266.67 |
| 1984-01-19 | 655 | 655 | 648 | 655 | 49,000 | 6,238.10 |
| 1984-01-18 | 648 | 658 | 647 | 658 | 317,000 | 6,266.67 |
| 1984-01-17 | 648 | 659 | 648 | 650 | 229,000 | 6,190.48 |
| 1984-01-13 | 652 | 665 | 650 | 650 | 124,000 | 6,190.48 |
| 1984-01-12 | 655 | 660 | 648 | 650 | 92,000 | 6,190.48 |
| 1984-01-11 | 641 | 660 | 641 | 642 | 410,000 | 6,114.29 |
| 1984-01-10 | 641 | 642 | 640 | 641 | 392,000 | 6,104.76 |
| 1984-01-09 | 641 | 641 | 640 | 641 | 160,000 | 6,104.76 |
| 1984-01-07 | 641 | 646 | 640 | 642 | 170,000 | 6,114.29 |
| 1984-01-06 | 639 | 641 | 639 | 641 | 65,000 | 6,104.76 |
| 1984-01-05 | 638 | 639 | 638 | 638 | 16,000 | 6,076.19 |
| 1984-01-04 | 638 | 639 | 638 | 639 | 85,000 | 6,085.71 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
