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 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1986-12-24 | 701 | 701 | 700 | 700 | 5,000 | 7,000 |
| 1986-12-22 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1986-12-19 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1986-12-18 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1986-12-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1986-12-15 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1986-12-12 | 705 | 705 | 700 | 700 | 8,000 | 7,000 |
| 1986-12-11 | 700 | 705 | 700 | 705 | 10,000 | 7,050 |
| 1986-12-10 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1986-12-09 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1986-12-08 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1986-12-05 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1986-12-04 | 705 | 705 | 703 | 703 | 2,000 | 7,030 |
| 1986-12-03 | 705 | 705 | 702 | 702 | 3,000 | 7,020 |
| 1986-12-02 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1986-11-29 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1986-11-28 | 703 | 705 | 700 | 700 | 8,000 | 7,000 |
| 1986-11-27 | 705 | 705 | 705 | 705 | 4,000 | 7,050 |
| 1986-11-26 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1986-11-22 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1986-11-20 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1986-11-18 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1986-11-14 | 700 | 700 | 690 | 690 | 22,000 | 6,900 |
| 1986-11-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1986-11-11 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1986-11-06 | 700 | 700 | 700 | 700 | 50,000 | 7,000 |
| 1986-11-05 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1986-10-31 | 700 | 700 | 700 | 700 | 16,000 | 7,000 |
| 1986-10-30 | 700 | 700 | 690 | 700 | 15,000 | 7,000 |
| 1986-10-29 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1986-10-28 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1986-10-23 | 760 | 760 | 750 | 750 | 22,000 | 7,500 |
| 1986-10-22 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1986-10-20 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1986-10-17 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1986-10-16 | 715 | 715 | 710 | 710 | 14,000 | 7,100 |
| 1986-10-15 | 700 | 710 | 700 | 710 | 7,000 | 7,100 |
| 1986-10-13 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1986-10-08 | 690 | 690 | 685 | 690 | 25,000 | 6,900 |
| 1986-10-02 | 690 | 690 | 690 | 690 | 17,000 | 6,900 |
| 1986-10-01 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1986-09-29 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1986-09-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1986-09-24 | 654 | 654 | 654 | 654 | 1,000 | 6,540 |
| 1986-09-22 | 623 | 623 | 623 | 623 | 1,000 | 6,230 |
| 1986-09-19 | 625 | 625 | 620 | 620 | 20,000 | 6,200 |
| 1986-09-18 | 650 | 650 | 625 | 625 | 11,000 | 6,250 |
| 1986-09-17 | 680 | 680 | 670 | 670 | 12,000 | 6,700 |
| 1986-09-12 | 715 | 730 | 715 | 725 | 19,000 | 7,250 |
| 1986-09-08 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1986-09-05 | 765 | 770 | 765 | 770 | 2,000 | 7,700 |
| 1986-09-04 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1986-09-03 | 765 | 767 | 765 | 767 | 3,000 | 7,670 |
| 1986-09-02 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1986-08-26 | 785 | 800 | 755 | 800 | 10,000 | 8,000 |
| 1986-08-22 | 850 | 850 | 850 | 850 | 25,000 | 8,500 |
| 1986-08-21 | 850 | 860 | 850 | 850 | 26,000 | 8,500 |
| 1986-08-20 | 860 | 860 | 850 | 860 | 24,000 | 8,600 |
| 1986-08-19 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1986-08-15 | 860 | 860 | 860 | 860 | 6,000 | 8,600 |
| 1986-08-14 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1986-08-13 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1986-08-12 | 860 | 860 | 860 | 860 | 19,000 | 8,600 |
| 1986-08-11 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1986-08-08 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1986-08-06 | 850 | 850 | 845 | 845 | 6,000 | 8,450 |
| 1986-08-05 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1986-08-02 | 845 | 860 | 845 | 860 | 3,000 | 8,600 |
| 1986-07-30 | 862 | 885 | 862 | 885 | 5,000 | 8,850 |
| 1986-07-25 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-07-18 | 910 | 910 | 905 | 905 | 2,000 | 9,050 |
| 1986-07-17 | 910 | 915 | 900 | 900 | 9,000 | 9,000 |
| 1986-07-16 | 900 | 905 | 900 | 905 | 5,000 | 9,050 |
| 1986-07-15 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-07-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-07-11 | 895 | 900 | 895 | 900 | 136,000 | 9,000 |
| 1986-07-10 | 910 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1986-07-09 | 880 | 900 | 880 | 900 | 22,000 | 9,000 |
| 1986-07-08 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1986-07-04 | 885 | 890 | 885 | 890 | 2,000 | 8,900 |
| 1986-07-02 | 865 | 870 | 860 | 870 | 15,000 | 8,700 |
| 1986-07-01 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1986-06-30 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1986-06-28 | 890 | 900 | 890 | 900 | 23,000 | 9,000 |
| 1986-06-27 | 865 | 870 | 865 | 870 | 74,000 | 8,700 |
| 1986-06-26 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1986-06-25 | 865 | 865 | 865 | 865 | 6,000 | 8,650 |
| 1986-06-24 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1986-06-23 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1986-06-20 | 870 | 870 | 865 | 865 | 3,000 | 8,650 |
| 1986-06-19 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1986-06-17 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1986-06-16 | 875 | 875 | 875 | 875 | 26,000 | 8,750 |
| 1986-06-13 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1986-06-12 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1986-06-11 | 885 | 899 | 880 | 899 | 19,000 | 8,990 |
| 1986-06-10 | 875 | 882 | 875 | 882 | 61,000 | 8,820 |
| 1986-06-04 | 885 | 885 | 880 | 880 | 6,000 | 8,800 |
| 1986-06-03 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1986-06-02 | 885 | 885 | 885 | 885 | 4,000 | 8,850 |
| 1986-05-30 | 885 | 900 | 885 | 900 | 6,000 | 9,000 |
| 1986-05-28 | 910 | 910 | 900 | 905 | 23,000 | 9,050 |
| 1986-05-27 | 885 | 920 | 880 | 920 | 218,000 | 9,200 |
| 1986-05-24 | 880 | 885 | 880 | 885 | 20,000 | 8,850 |
| 1986-05-22 | 880 | 890 | 880 | 885 | 20,000 | 8,850 |
| 1986-05-21 | 895 | 895 | 895 | 895 | 9,000 | 8,950 |
| 1986-05-20 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1986-05-16 | 895 | 895 | 895 | 895 | 3,000 | 8,950 |
| 1986-05-14 | 900 | 900 | 897 | 900 | 5,000 | 9,000 |
| 1986-05-13 | 905 | 905 | 900 | 900 | 18,000 | 9,000 |
| 1986-05-12 | 900 | 900 | 900 | 900 | 12,000 | 9,000 |
| 1986-05-09 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1986-05-08 | 895 | 900 | 895 | 900 | 4,000 | 9,000 |
| 1986-05-06 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1986-05-02 | 900 | 905 | 900 | 905 | 5,000 | 9,050 |
| 1986-04-30 | 915 | 915 | 910 | 910 | 14,000 | 9,100 |
| 1986-04-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-04-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-04-25 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1986-04-24 | 900 | 900 | 900 | 900 | 36,000 | 9,000 |
| 1986-04-23 | 915 | 915 | 898 | 900 | 44,000 | 9,000 |
| 1986-04-22 | 915 | 915 | 915 | 915 | 14,000 | 9,150 |
| 1986-04-21 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1986-04-18 | 904 | 905 | 900 | 900 | 48,000 | 9,000 |
| 1986-04-17 | 899 | 905 | 899 | 900 | 14,000 | 9,000 |
| 1986-04-16 | 915 | 915 | 890 | 890 | 22,000 | 8,900 |
| 1986-04-15 | 925 | 925 | 920 | 920 | 14,000 | 9,200 |
| 1986-04-14 | 925 | 925 | 910 | 910 | 17,000 | 9,100 |
| 1986-04-11 | 915 | 915 | 915 | 915 | 10,000 | 9,150 |
| 1986-04-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1986-04-09 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1986-04-08 | 915 | 920 | 910 | 910 | 11,000 | 9,100 |
| 1986-04-07 | 910 | 910 | 910 | 910 | 12,000 | 9,100 |
| 1986-04-05 | 915 | 925 | 914 | 925 | 10,000 | 9,250 |
| 1986-04-04 | 940 | 940 | 910 | 910 | 15,000 | 9,100 |
| 1986-04-03 | 945 | 945 | 940 | 940 | 33,000 | 9,400 |
| 1986-04-02 | 940 | 950 | 935 | 945 | 23,000 | 9,450 |
| 1986-04-01 | 915 | 915 | 915 | 915 | 16,000 | 9,150 |
| 1986-03-31 | 915 | 915 | 915 | 915 | 13,000 | 9,150 |
| 1986-03-29 | 915 | 915 | 915 | 915 | 15,000 | 9,150 |
| 1986-03-28 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1986-03-27 | 915 | 945 | 915 | 945 | 39,000 | 9,450 |
| 1986-03-26 | 895 | 905 | 895 | 905 | 89,000 | 9,050 |
| 1986-03-25 | 880 | 895 | 880 | 895 | 31,000 | 8,950 |
| 1986-03-24 | 865 | 870 | 860 | 870 | 54,000 | 8,700 |
| 1986-03-22 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1986-03-20 | 855 | 865 | 855 | 865 | 15,000 | 8,650 |
| 1986-03-19 | 855 | 865 | 855 | 865 | 21,000 | 8,650 |
| 1986-03-18 | 860 | 860 | 850 | 852 | 25,000 | 8,520 |
| 1986-03-17 | 870 | 870 | 865 | 870 | 9,000 | 8,700 |
| 1986-03-15 | 865 | 870 | 865 | 870 | 71,000 | 8,700 |
| 1986-03-14 | 865 | 865 | 865 | 865 | 9,000 | 8,650 |
| 1986-03-13 | 850 | 865 | 850 | 865 | 22,000 | 8,650 |
| 1986-03-12 | 860 | 865 | 850 | 855 | 44,000 | 8,550 |
| 1986-03-11 | 865 | 865 | 860 | 860 | 29,000 | 8,600 |
| 1986-03-10 | 850 | 865 | 850 | 860 | 16,000 | 8,600 |
| 1986-03-07 | 845 | 845 | 840 | 840 | 6,000 | 8,400 |
| 1986-03-06 | 850 | 850 | 850 | 850 | 52,000 | 8,500 |
| 1986-03-05 | 815 | 845 | 815 | 835 | 115,000 | 8,350 |
| 1986-03-04 | 800 | 815 | 799 | 815 | 150,000 | 8,150 |
| 1986-03-03 | 800 | 800 | 795 | 800 | 21,000 | 8,000 |
| 1986-03-01 | 800 | 800 | 800 | 800 | 20,000 | 8,000 |
| 1986-02-28 | 820 | 830 | 800 | 801 | 234,000 | 8,010 |
| 1986-02-27 | 810 | 835 | 795 | 800 | 224,000 | 8,000 |
| 1986-02-26 | 800 | 800 | 795 | 800 | 13,000 | 8,000 |
| 1986-02-25 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1986-02-24 | 800 | 800 | 790 | 800 | 25,000 | 8,000 |
| 1986-02-22 | 800 | 800 | 800 | 800 | 38,000 | 8,000 |
| 1986-02-21 | 800 | 800 | 790 | 790 | 15,000 | 7,900 |
| 1986-02-20 | 795 | 803 | 790 | 803 | 89,000 | 8,030 |
| 1986-02-19 | 795 | 795 | 780 | 795 | 43,000 | 7,950 |
| 1986-02-18 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1986-02-17 | 780 | 790 | 780 | 790 | 7,000 | 7,900 |
| 1986-02-15 | 805 | 805 | 800 | 805 | 12,000 | 8,050 |
| 1986-02-14 | 810 | 810 | 795 | 805 | 67,000 | 8,050 |
| 1986-02-13 | 800 | 810 | 775 | 799 | 119,000 | 7,990 |
| 1986-02-12 | 785 | 800 | 770 | 775 | 223,000 | 7,750 |
| 1986-02-10 | 775 | 775 | 775 | 775 | 24,000 | 7,750 |
| 1986-02-07 | 775 | 775 | 770 | 770 | 18,000 | 7,700 |
| 1986-02-06 | 770 | 775 | 765 | 775 | 26,000 | 7,750 |
| 1986-02-05 | 760 | 770 | 760 | 770 | 40,000 | 7,700 |
| 1986-02-04 | 765 | 770 | 760 | 770 | 8,000 | 7,700 |
| 1986-02-03 | 770 | 775 | 760 | 775 | 8,000 | 7,750 |
| 1986-02-01 | 780 | 790 | 780 | 790 | 19,000 | 7,900 |
| 1986-01-31 | 780 | 799 | 780 | 799 | 16,000 | 7,990 |
| 1986-01-30 | 785 | 800 | 785 | 800 | 8,000 | 8,000 |
| 1986-01-29 | 780 | 804 | 780 | 800 | 81,000 | 8,000 |
| 1986-01-28 | 745 | 750 | 725 | 750 | 25,000 | 7,500 |
| 1986-01-27 | 770 | 770 | 735 | 745 | 80,000 | 7,450 |
| 1986-01-24 | 810 | 825 | 800 | 825 | 376,000 | 8,250 |
| 1986-01-23 | 745 | 790 | 740 | 790 | 258,000 | 7,900 |
| 1986-01-22 | 698 | 725 | 695 | 715 | 127,000 | 7,150 |
| 1986-01-21 | 700 | 705 | 690 | 705 | 77,000 | 7,050 |
| 1986-01-20 | 695 | 705 | 691 | 700 | 76,000 | 7,000 |
| 1986-01-18 | 680 | 693 | 680 | 693 | 63,000 | 6,930 |
| 1986-01-17 | 680 | 690 | 680 | 689 | 137,000 | 6,890 |
| 1986-01-16 | 685 | 689 | 685 | 687 | 69,000 | 6,870 |
| 1986-01-14 | 645 | 685 | 645 | 685 | 67,000 | 6,850 |
| 1986-01-13 | 650 | 665 | 650 | 660 | 62,000 | 6,600 |
| 1986-01-10 | 681 | 681 | 666 | 666 | 130,000 | 6,660 |
| 1986-01-09 | 680 | 695 | 680 | 680 | 131,000 | 6,800 |
| 1986-01-08 | 665 | 689 | 665 | 689 | 297,000 | 6,890 |
| 1986-01-07 | 658 | 675 | 658 | 670 | 138,000 | 6,700 |
| 1986-01-06 | 658 | 658 | 655 | 658 | 12,000 | 6,580 |
| 1986-01-04 | 648 | 658 | 648 | 658 | 17,000 | 6,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
