8107 (株)キムラタン の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-257007007007002,0007,000
1986-12-247017017007005,0007,000
1986-12-227017017017011,0007,010
1986-12-197017017017012,0007,010
1986-12-187017017017011,0007,010
1986-12-167007007007003,0007,000
1986-12-157007007007007,0007,000
1986-12-127057057007008,0007,000
1986-12-1170070570070510,0007,050
1986-12-107007007007002,0007,000
1986-12-097007007007003,0007,000
1986-12-087007007007006,0007,000
1986-12-057007007007003,0007,000
1986-12-047057057037032,0007,030
1986-12-037057057027023,0007,020
1986-12-027057057057052,0007,050
1986-11-296986986986981,0006,980
1986-11-287037057007008,0007,000
1986-11-277057057057054,0007,050
1986-11-267057057057051,0007,050
1986-11-226907006907005,0007,000
1986-11-206906906906901,0006,900
1986-11-186906906906902,0006,900
1986-11-1470070069069022,0006,900
1986-11-127007007007001,0007,000
1986-11-117007007007006,0007,000
1986-11-0670070070070050,0007,000
1986-11-057007007007003,0007,000
1986-10-3170070070070016,0007,000
1986-10-3070070069070015,0007,000
1986-10-297007007007004,0007,000
1986-10-287007007007004,0007,000
1986-10-2376076075075022,0007,500
1986-10-227607607607604,0007,600
1986-10-207607607607605,0007,600
1986-10-177207207207201,0007,200
1986-10-1671571571071014,0007,100
1986-10-157007107007107,0007,100
1986-10-137057057057051,0007,050
1986-10-0869069068569025,0006,900
1986-10-0269069069069017,0006,900
1986-10-016906906906905,0006,900
1986-09-296556556556551,0006,550
1986-09-266506506506502,0006,500
1986-09-246546546546541,0006,540
1986-09-226236236236231,0006,230
1986-09-1962562562062020,0006,200
1986-09-1865065062562511,0006,250
1986-09-1768068067067012,0006,700
1986-09-1271573071572519,0007,250
1986-09-087807807807801,0007,800
1986-09-057657707657702,0007,700
1986-09-047657657657652,0007,650
1986-09-037657677657673,0007,670
1986-09-027657657657653,0007,650
1986-08-2678580075580010,0008,000
1986-08-2285085085085025,0008,500
1986-08-2185086085085026,0008,500
1986-08-2086086085086024,0008,600
1986-08-198608608608601,0008,600
1986-08-158608608608606,0008,600
1986-08-148608608608601,0008,600
1986-08-138608608608602,0008,600
1986-08-1286086086086019,0008,600
1986-08-118608608608601,0008,600
1986-08-088608608608601,0008,600
1986-08-068508508458456,0008,450
1986-08-058508508508502,0008,500
1986-08-028458608458603,0008,600
1986-07-308628858628855,0008,850
1986-07-259009009009001,0009,000
1986-07-189109109059052,0009,050
1986-07-179109159009009,0009,000
1986-07-169009059009055,0009,050
1986-07-159009009009001,0009,000
1986-07-149009009009001,0009,000
1986-07-11895900895900136,0009,000
1986-07-109109109009003,0009,000
1986-07-0988090088090022,0009,000
1986-07-088808808808802,0008,800
1986-07-048858908858902,0008,900
1986-07-0286587086087015,0008,700
1986-07-018658658658651,0008,650
1986-06-308808808808801,0008,800
1986-06-2889090089090023,0009,000
1986-06-2786587086587074,0008,700
1986-06-268658658658652,0008,650
1986-06-258658658658656,0008,650
1986-06-248658658658654,0008,650
1986-06-238708708708702,0008,700
1986-06-208708708658653,0008,650
1986-06-198708708708705,0008,700
1986-06-178758758758751,0008,750
1986-06-1687587587587526,0008,750
1986-06-138808808808804,0008,800
1986-06-128818818818811,0008,810
1986-06-1188589988089919,0008,990
1986-06-1087588287588261,0008,820
1986-06-048858858808806,0008,800
1986-06-038858858858851,0008,850
1986-06-028858858858854,0008,850
1986-05-308859008859006,0009,000
1986-05-2891091090090523,0009,050
1986-05-27885920880920218,0009,200
1986-05-2488088588088520,0008,850
1986-05-2288089088088520,0008,850
1986-05-218958958958959,0008,950
1986-05-208958958958951,0008,950
1986-05-168958958958953,0008,950
1986-05-149009008979005,0009,000
1986-05-1390590590090018,0009,000
1986-05-1290090090090012,0009,000
1986-05-099009009009006,0009,000
1986-05-088959008959004,0009,000
1986-05-069009009009002,0009,000
1986-05-029009059009055,0009,050
1986-04-3091591591091014,0009,100
1986-04-289009009009001,0009,000
1986-04-269009009009001,0009,000
1986-04-259009009009001,0009,000
1986-04-2490090090090036,0009,000
1986-04-2391591589890044,0009,000
1986-04-2291591591591514,0009,150
1986-04-219009009009005,0009,000
1986-04-1890490590090048,0009,000
1986-04-1789990589990014,0009,000
1986-04-1691591589089022,0008,900
1986-04-1592592592092014,0009,200
1986-04-1492592591091017,0009,100
1986-04-1191591591591510,0009,150
1986-04-109109109109101,0009,100
1986-04-099109109109105,0009,100
1986-04-0891592091091011,0009,100
1986-04-0791091091091012,0009,100
1986-04-0591592591492510,0009,250
1986-04-0494094091091015,0009,100
1986-04-0394594594094033,0009,400
1986-04-0294095093594523,0009,450
1986-04-0191591591591516,0009,150
1986-03-3191591591591513,0009,150
1986-03-2991591591591515,0009,150
1986-03-289309309309305,0009,300
1986-03-2791594591594539,0009,450
1986-03-2689590589590589,0009,050
1986-03-2588089588089531,0008,950
1986-03-2486587086087054,0008,700
1986-03-228658658658651,0008,650
1986-03-2085586585586515,0008,650
1986-03-1985586585586521,0008,650
1986-03-1886086085085225,0008,520
1986-03-178708708658709,0008,700
1986-03-1586587086587071,0008,700
1986-03-148658658658659,0008,650
1986-03-1385086585086522,0008,650
1986-03-1286086585085544,0008,550
1986-03-1186586586086029,0008,600
1986-03-1085086585086016,0008,600
1986-03-078458458408406,0008,400
1986-03-0685085085085052,0008,500
1986-03-05815845815835115,0008,350
1986-03-04800815799815150,0008,150
1986-03-0380080079580021,0008,000
1986-03-0180080080080020,0008,000
1986-02-28820830800801234,0008,010
1986-02-27810835795800224,0008,000
1986-02-2680080079580013,0008,000
1986-02-258008008008003,0008,000
1986-02-2480080079080025,0008,000
1986-02-2280080080080038,0008,000
1986-02-2180080079079015,0007,900
1986-02-2079580379080389,0008,030
1986-02-1979579578079543,0007,950
1986-02-187707707707702,0007,700
1986-02-177807907807907,0007,900
1986-02-1580580580080512,0008,050
1986-02-1481081079580567,0008,050
1986-02-13800810775799119,0007,990
1986-02-12785800770775223,0007,750
1986-02-1077577577577524,0007,750
1986-02-0777577577077018,0007,700
1986-02-0677077576577526,0007,750
1986-02-0576077076077040,0007,700
1986-02-047657707607708,0007,700
1986-02-037707757607758,0007,750
1986-02-0178079078079019,0007,900
1986-01-3178079978079916,0007,990
1986-01-307858007858008,0008,000
1986-01-2978080478080081,0008,000
1986-01-2874575072575025,0007,500
1986-01-2777077073574580,0007,450
1986-01-24810825800825376,0008,250
1986-01-23745790740790258,0007,900
1986-01-22698725695715127,0007,150
1986-01-2170070569070577,0007,050
1986-01-2069570569170076,0007,000
1986-01-1868069368069363,0006,930
1986-01-17680690680689137,0006,890
1986-01-1668568968568769,0006,870
1986-01-1464568564568567,0006,850
1986-01-1365066565066062,0006,600
1986-01-10681681666666130,0006,660
1986-01-09680695680680131,0006,800
1986-01-08665689665689297,0006,890
1986-01-07658675658670138,0006,700
1986-01-0665865865565812,0006,580
1986-01-0464865864865817,0006,580

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