8107 (株)キムラタン の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 640 | 650 | 640 | 650 | 11,000 | 6,500 |
| 1985-12-27 | 645 | 650 | 645 | 645 | 21,000 | 6,450 |
| 1985-12-26 | 635 | 649 | 635 | 649 | 54,000 | 6,490 |
| 1985-12-25 | 617 | 635 | 617 | 632 | 61,000 | 6,320 |
| 1985-12-24 | 628 | 630 | 628 | 630 | 3,000 | 6,300 |
| 1985-12-23 | 630 | 635 | 630 | 630 | 3,000 | 6,300 |
| 1985-12-21 | 628 | 633 | 628 | 633 | 3,000 | 6,330 |
| 1985-12-20 | 635 | 640 | 634 | 638 | 72,000 | 6,380 |
| 1985-12-19 | 630 | 640 | 630 | 635 | 61,000 | 6,350 |
| 1985-12-18 | 620 | 630 | 620 | 630 | 46,000 | 6,300 |
| 1985-12-17 | 615 | 620 | 609 | 620 | 8,000 | 6,200 |
| 1985-12-16 | 613 | 615 | 610 | 615 | 63,000 | 6,150 |
| 1985-12-13 | 609 | 614 | 609 | 610 | 10,000 | 6,100 |
| 1985-12-12 | 609 | 614 | 609 | 614 | 11,000 | 6,140 |
| 1985-12-11 | 609 | 609 | 609 | 609 | 111,000 | 6,090 |
| 1985-12-10 | 603 | 610 | 603 | 609 | 20,000 | 6,090 |
| 1985-12-09 | 600 | 602 | 600 | 602 | 14,000 | 6,020 |
| 1985-12-07 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1985-12-06 | 605 | 607 | 600 | 600 | 9,000 | 6,000 |
| 1985-12-05 | 609 | 609 | 605 | 605 | 10,000 | 6,050 |
| 1985-12-04 | 595 | 609 | 595 | 609 | 29,000 | 6,090 |
| 1985-12-03 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1985-12-02 | 590 | 590 | 585 | 590 | 4,000 | 5,900 |
| 1985-11-29 | 590 | 590 | 580 | 590 | 4,000 | 5,900 |
| 1985-11-28 | 593 | 597 | 593 | 597 | 2,000 | 5,970 |
| 1985-11-25 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1985-11-22 | 600 | 605 | 600 | 605 | 11,000 | 6,050 |
| 1985-11-21 | 600 | 605 | 600 | 600 | 11,000 | 6,000 |
| 1985-11-20 | 594 | 600 | 594 | 600 | 12,000 | 6,000 |
| 1985-11-19 | 595 | 600 | 595 | 595 | 15,000 | 5,950 |
| 1985-11-18 | 590 | 595 | 580 | 595 | 9,000 | 5,950 |
| 1985-11-16 | 585 | 588 | 585 | 588 | 3,000 | 5,880 |
| 1985-11-15 | 588 | 588 | 588 | 588 | 3,000 | 5,880 |
| 1985-11-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1985-11-13 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1985-11-12 | 585 | 595 | 585 | 595 | 6,000 | 5,950 |
| 1985-11-11 | 577 | 590 | 577 | 590 | 10,000 | 5,900 |
| 1985-11-08 | 577 | 588 | 577 | 588 | 3,000 | 5,880 |
| 1985-11-07 | 570 | 585 | 570 | 585 | 8,000 | 5,850 |
| 1985-11-06 | 578 | 578 | 578 | 578 | 20,000 | 5,780 |
| 1985-11-05 | 578 | 578 | 569 | 576 | 5,000 | 5,760 |
| 1985-11-01 | 570 | 577 | 570 | 577 | 5,000 | 5,770 |
| 1985-10-31 | 577 | 577 | 570 | 577 | 5,000 | 5,770 |
| 1985-10-30 | 570 | 578 | 570 | 578 | 3,000 | 5,780 |
| 1985-10-29 | 570 | 578 | 570 | 578 | 5,000 | 5,780 |
| 1985-10-28 | 578 | 579 | 570 | 570 | 10,000 | 5,700 |
| 1985-10-25 | 569 | 578 | 561 | 578 | 4,000 | 5,780 |
| 1985-10-24 | 569 | 569 | 569 | 569 | 6,000 | 5,690 |
| 1985-10-23 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1985-10-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1985-10-21 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1985-10-19 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1985-10-18 | 569 | 578 | 565 | 578 | 9,000 | 5,780 |
| 1985-10-17 | 569 | 570 | 569 | 570 | 2,000 | 5,700 |
| 1985-10-16 | 569 | 569 | 569 | 569 | 3,000 | 5,690 |
| 1985-10-15 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1985-10-14 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1985-10-11 | 568 | 569 | 568 | 569 | 4,000 | 5,690 |
| 1985-10-09 | 570 | 570 | 566 | 570 | 9,000 | 5,700 |
| 1985-10-08 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1985-10-07 | 571 | 571 | 570 | 570 | 10,000 | 5,700 |
| 1985-10-05 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1985-10-04 | 570 | 570 | 565 | 570 | 16,000 | 5,700 |
| 1985-10-03 | 560 | 570 | 560 | 570 | 10,000 | 5,700 |
| 1985-10-02 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1985-10-01 | 560 | 560 | 555 | 555 | 8,000 | 5,550 |
| 1985-09-30 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1985-09-26 | 557 | 580 | 557 | 580 | 51,000 | 5,800 |
| 1985-09-25 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1985-09-24 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1985-09-21 | 560 | 569 | 560 | 569 | 6,000 | 5,690 |
| 1985-09-20 | 555 | 560 | 555 | 560 | 3,000 | 5,600 |
| 1985-09-19 | 550 | 560 | 550 | 560 | 30,000 | 5,600 |
| 1985-09-18 | 531 | 550 | 531 | 550 | 37,000 | 5,500 |
| 1985-09-17 | 532 | 540 | 532 | 540 | 6,000 | 5,400 |
| 1985-09-13 | 530 | 531 | 530 | 531 | 3,000 | 5,310 |
| 1985-09-12 | 533 | 534 | 533 | 534 | 4,000 | 5,340 |
| 1985-09-11 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1985-09-10 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1985-09-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-09-07 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1985-09-06 | 548 | 548 | 540 | 545 | 6,000 | 5,450 |
| 1985-09-05 | 540 | 545 | 540 | 545 | 3,000 | 5,450 |
| 1985-09-04 | 518 | 540 | 518 | 540 | 44,000 | 5,400 |
| 1985-09-03 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 1985-08-31 | 515 | 520 | 515 | 520 | 2,000 | 5,200 |
| 1985-08-30 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1985-08-29 | 515 | 530 | 512 | 530 | 6,000 | 5,300 |
| 1985-08-28 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1985-08-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-08-26 | 520 | 530 | 519 | 520 | 7,000 | 5,200 |
| 1985-08-22 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1985-08-20 | 520 | 530 | 520 | 530 | 6,000 | 5,300 |
| 1985-08-19 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-08-16 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1985-08-14 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1985-08-13 | 525 | 540 | 525 | 540 | 7,000 | 5,400 |
| 1985-08-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-08-08 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1985-08-07 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1985-08-06 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1985-08-02 | 529 | 540 | 529 | 540 | 5,000 | 5,400 |
| 1985-07-30 | 534 | 540 | 534 | 540 | 4,000 | 5,400 |
| 1985-07-29 | 541 | 541 | 539 | 539 | 5,000 | 5,390 |
| 1985-07-25 | 548 | 549 | 540 | 549 | 37,000 | 5,490 |
| 1985-07-24 | 529 | 531 | 529 | 531 | 10,000 | 5,310 |
| 1985-07-23 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1985-07-22 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1985-07-18 | 535 | 535 | 530 | 530 | 2,000 | 5,300 |
| 1985-07-17 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1985-07-16 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1985-07-15 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1985-07-12 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 1985-07-10 | 540 | 540 | 539 | 539 | 2,000 | 5,390 |
| 1985-07-09 | 520 | 530 | 520 | 530 | 11,000 | 5,300 |
| 1985-07-08 | 535 | 540 | 530 | 540 | 7,000 | 5,400 |
| 1985-07-06 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 1985-07-05 | 540 | 540 | 538 | 540 | 5,000 | 5,400 |
| 1985-07-04 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1985-07-03 | 540 | 542 | 540 | 542 | 5,000 | 5,420 |
| 1985-07-02 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1985-07-01 | 540 | 549 | 540 | 549 | 8,000 | 5,490 |
| 1985-06-29 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1985-06-28 | 540 | 549 | 540 | 549 | 4,000 | 5,490 |
| 1985-06-27 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1985-06-26 | 530 | 535 | 530 | 535 | 17,000 | 5,350 |
| 1985-06-25 | 530 | 535 | 530 | 535 | 8,000 | 5,350 |
| 1985-06-22 | 545 | 548 | 545 | 548 | 2,000 | 5,480 |
| 1985-06-21 | 530 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1985-06-20 | 535 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1985-06-19 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 1985-06-18 | 533 | 533 | 533 | 533 | 6,000 | 5,330 |
| 1985-06-17 | 533 | 544 | 530 | 544 | 7,000 | 5,440 |
| 1985-06-15 | 530 | 545 | 530 | 545 | 8,000 | 5,450 |
| 1985-06-14 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1985-06-13 | 535 | 545 | 535 | 540 | 4,000 | 5,400 |
| 1985-06-11 | 548 | 549 | 540 | 540 | 4,000 | 5,400 |
| 1985-06-10 | 548 | 548 | 548 | 548 | 6,000 | 5,480 |
| 1985-06-07 | 540 | 548 | 540 | 548 | 9,000 | 5,480 |
| 1985-06-06 | 540 | 545 | 540 | 545 | 11,000 | 5,450 |
| 1985-06-05 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-06-04 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 1985-06-01 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1985-05-31 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-05-30 | 530 | 540 | 530 | 540 | 7,000 | 5,400 |
| 1985-05-29 | 530 | 545 | 530 | 545 | 8,000 | 5,450 |
| 1985-05-27 | 539 | 549 | 539 | 549 | 38,000 | 5,490 |
| 1985-05-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-05-23 | 540 | 548 | 540 | 540 | 4,000 | 5,400 |
| 1985-05-22 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1985-05-21 | 540 | 549 | 540 | 549 | 8,000 | 5,490 |
| 1985-05-20 | 540 | 550 | 540 | 550 | 5,000 | 5,500 |
| 1985-05-15 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1985-05-14 | 535 | 550 | 535 | 550 | 7,000 | 5,500 |
| 1985-05-13 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-05-10 | 550 | 550 | 545 | 545 | 6,000 | 5,450 |
| 1985-05-08 | 535 | 550 | 535 | 550 | 7,000 | 5,500 |
| 1985-05-04 | 545 | 550 | 545 | 550 | 3,000 | 5,500 |
| 1985-05-02 | 540 | 550 | 540 | 550 | 5,000 | 5,500 |
| 1985-05-01 | 540 | 549 | 540 | 540 | 9,000 | 5,400 |
| 1985-04-26 | 540 | 548 | 540 | 548 | 11,000 | 5,480 |
| 1985-04-25 | 545 | 548 | 545 | 548 | 2,000 | 5,480 |
| 1985-04-24 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1985-04-23 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1985-04-22 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-04-20 | 535 | 550 | 535 | 540 | 17,000 | 5,400 |
| 1985-04-19 | 525 | 558 | 525 | 558 | 18,000 | 5,580 |
| 1985-04-18 | 528 | 536 | 528 | 536 | 21,000 | 5,360 |
| 1985-04-16 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 1985-04-15 | 530 | 530 | 525 | 530 | 6,000 | 5,300 |
| 1985-04-08 | 530 | 535 | 530 | 535 | 17,000 | 5,350 |
| 1985-04-04 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1985-04-03 | 530 | 530 | 530 | 530 | 42,000 | 5,300 |
| 1985-04-01 | 515 | 540 | 515 | 540 | 6,000 | 5,400 |
| 1985-03-30 | 508 | 520 | 508 | 520 | 5,000 | 5,200 |
| 1985-03-29 | 500 | 508 | 500 | 508 | 2,000 | 5,080 |
| 1985-03-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1985-03-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-03-26 | 500 | 510 | 500 | 510 | 17,000 | 5,100 |
| 1985-03-25 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1985-03-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-03-22 | 495 | 505 | 494 | 505 | 53,000 | 5,050 |
| 1985-03-20 | 500 | 501 | 495 | 501 | 14,000 | 5,010 |
| 1985-03-19 | 505 | 505 | 500 | 505 | 4,000 | 5,050 |
| 1985-03-18 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1985-03-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1985-03-13 | 500 | 509 | 500 | 509 | 8,000 | 5,090 |
| 1985-03-12 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1985-03-11 | 505 | 512 | 505 | 512 | 2,000 | 5,120 |
| 1985-03-08 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1985-03-07 | 506 | 510 | 501 | 510 | 36,000 | 5,100 |
| 1985-03-06 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1985-03-05 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 1985-03-04 | 510 | 510 | 510 | 510 | 15,000 | 5,100 |
| 1985-03-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1985-02-28 | 506 | 512 | 506 | 510 | 12,000 | 5,100 |
| 1985-02-27 | 510 | 510 | 505 | 505 | 4,000 | 5,050 |
| 1985-02-26 | 505 | 512 | 505 | 512 | 6,000 | 5,120 |
| 1985-02-25 | 505 | 515 | 505 | 515 | 3,000 | 5,150 |
| 1985-02-22 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1985-02-20 | 515 | 515 | 507 | 515 | 7,000 | 5,150 |
| 1985-02-19 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1985-02-18 | 520 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1985-02-16 | 511 | 530 | 511 | 530 | 2,000 | 5,300 |
| 1985-02-15 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
| 1985-02-14 | 515 | 530 | 510 | 530 | 9,000 | 5,300 |
| 1985-02-13 | 530 | 530 | 517 | 517 | 2,000 | 5,170 |
| 1985-02-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-02-08 | 520 | 530 | 517 | 530 | 7,000 | 5,300 |
| 1985-02-06 | 525 | 530 | 525 | 530 | 2,000 | 5,300 |
| 1985-02-04 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-02-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1985-01-31 | 546 | 550 | 540 | 550 | 8,000 | 5,500 |
| 1985-01-30 | 551 | 551 | 545 | 545 | 3,000 | 5,450 |
| 1985-01-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-01-26 | 537 | 550 | 537 | 550 | 4,000 | 5,500 |
| 1985-01-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1985-01-24 | 556 | 556 | 550 | 550 | 3,000 | 5,500 |
| 1985-01-23 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 1985-01-22 | 555 | 556 | 555 | 556 | 3,000 | 5,560 |
| 1985-01-21 | 551 | 555 | 551 | 555 | 3,000 | 5,550 |
| 1985-01-19 | 549 | 550 | 549 | 550 | 2,000 | 5,500 |
| 1985-01-18 | 545 | 550 | 545 | 550 | 2,000 | 5,500 |
| 1985-01-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1985-01-16 | 550 | 556 | 550 | 556 | 7,000 | 5,560 |
| 1985-01-14 | 545 | 556 | 542 | 556 | 3,000 | 5,560 |
| 1985-01-11 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1985-01-10 | 540 | 565 | 540 | 565 | 5,000 | 5,650 |
| 1985-01-09 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1985-01-08 | 550 | 560 | 545 | 555 | 4,000 | 5,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
