8107 (株)キムラタン の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 790 | 795 | 780 | 780 | 47,000 | 7,800 |
| 1987-12-26 | 801 | 801 | 795 | 795 | 7,000 | 7,950 |
| 1987-12-25 | 806 | 806 | 806 | 806 | 5,000 | 8,060 |
| 1987-12-24 | 805 | 814 | 805 | 805 | 30,000 | 8,050 |
| 1987-12-23 | 800 | 800 | 800 | 800 | 15,000 | 8,000 |
| 1987-12-22 | 804 | 810 | 800 | 800 | 12,000 | 8,000 |
| 1987-12-21 | 799 | 808 | 799 | 808 | 19,000 | 8,080 |
| 1987-12-18 | 800 | 800 | 799 | 799 | 6,000 | 7,990 |
| 1987-12-17 | 800 | 800 | 795 | 800 | 12,000 | 8,000 |
| 1987-12-16 | 800 | 800 | 799 | 800 | 7,000 | 8,000 |
| 1987-12-15 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1987-12-14 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1987-12-11 | 800 | 800 | 770 | 770 | 17,000 | 7,700 |
| 1987-12-10 | 838 | 838 | 838 | 838 | 37,000 | 8,380 |
| 1987-12-09 | 725 | 738 | 720 | 738 | 167,000 | 7,380 |
| 1987-12-08 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 1987-12-04 | 738 | 738 | 738 | 738 | 2,000 | 7,380 |
| 1987-12-03 | 720 | 721 | 720 | 721 | 6,000 | 7,210 |
| 1987-12-02 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1987-12-01 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1987-11-30 | 705 | 705 | 705 | 705 | 11,000 | 7,050 |
| 1987-11-28 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1987-11-27 | 740 | 740 | 730 | 734 | 7,000 | 7,340 |
| 1987-11-26 | 740 | 740 | 730 | 730 | 8,000 | 7,300 |
| 1987-11-25 | 720 | 740 | 715 | 740 | 28,000 | 7,400 |
| 1987-11-24 | 745 | 745 | 715 | 715 | 11,000 | 7,150 |
| 1987-11-20 | 727 | 727 | 720 | 720 | 29,000 | 7,200 |
| 1987-11-19 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1987-11-18 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1987-11-17 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1987-11-13 | 750 | 750 | 715 | 715 | 12,000 | 7,150 |
| 1987-11-12 | 750 | 750 | 740 | 740 | 8,000 | 7,400 |
| 1987-11-11 | 750 | 750 | 720 | 740 | 12,000 | 7,400 |
| 1987-11-10 | 770 | 770 | 765 | 765 | 4,000 | 7,650 |
| 1987-11-09 | 770 | 770 | 767 | 770 | 4,000 | 7,700 |
| 1987-11-07 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1987-11-06 | 745 | 760 | 745 | 760 | 6,000 | 7,600 |
| 1987-11-05 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1987-11-04 | 730 | 731 | 730 | 731 | 4,000 | 7,310 |
| 1987-11-02 | 730 | 731 | 726 | 728 | 33,000 | 7,280 |
| 1987-10-31 | 725 | 730 | 725 | 730 | 27,000 | 7,300 |
| 1987-10-30 | 725 | 725 | 725 | 725 | 23,000 | 7,250 |
| 1987-10-29 | 740 | 740 | 740 | 740 | 17,000 | 7,400 |
| 1987-10-28 | 760 | 761 | 740 | 740 | 16,000 | 7,400 |
| 1987-10-27 | 735 | 740 | 735 | 740 | 5,000 | 7,400 |
| 1987-10-26 | 760 | 770 | 735 | 735 | 71,000 | 7,350 |
| 1987-10-24 | 760 | 760 | 760 | 760 | 49,000 | 7,600 |
| 1987-10-23 | 810 | 820 | 810 | 810 | 46,000 | 8,100 |
| 1987-10-22 | 830 | 830 | 815 | 820 | 28,000 | 8,200 |
| 1987-10-21 | 782 | 800 | 775 | 800 | 14,000 | 8,000 |
| 1987-10-20 | 800 | 800 | 775 | 775 | 32,000 | 7,750 |
| 1987-10-19 | 855 | 875 | 855 | 875 | 9,000 | 8,750 |
| 1987-10-16 | 882 | 890 | 880 | 890 | 30,000 | 8,900 |
| 1987-10-15 | 866 | 881 | 866 | 881 | 40,000 | 8,810 |
| 1987-10-14 | 868 | 868 | 866 | 868 | 5,000 | 8,680 |
| 1987-10-13 | 869 | 870 | 861 | 869 | 9,000 | 8,690 |
| 1987-10-12 | 870 | 870 | 870 | 870 | 13,000 | 8,700 |
| 1987-10-09 | 860 | 865 | 850 | 850 | 10,000 | 8,500 |
| 1987-10-08 | 860 | 863 | 857 | 863 | 9,000 | 8,630 |
| 1987-10-07 | 870 | 870 | 860 | 860 | 20,000 | 8,600 |
| 1987-10-06 | 840 | 865 | 840 | 865 | 44,000 | 8,650 |
| 1987-10-05 | 830 | 845 | 830 | 832 | 82,000 | 8,320 |
| 1987-10-03 | 825 | 831 | 825 | 825 | 32,000 | 8,250 |
| 1987-10-02 | 820 | 825 | 815 | 821 | 34,000 | 8,210 |
| 1987-10-01 | 826 | 828 | 810 | 810 | 45,000 | 8,100 |
| 1987-09-30 | 825 | 830 | 825 | 825 | 12,000 | 8,250 |
| 1987-09-29 | 830 | 830 | 830 | 830 | 13,000 | 8,300 |
| 1987-09-28 | 840 | 840 | 831 | 835 | 8,000 | 8,350 |
| 1987-09-26 | 840 | 841 | 840 | 840 | 19,000 | 8,400 |
| 1987-09-25 | 835 | 845 | 834 | 840 | 145,000 | 8,400 |
| 1987-09-24 | 850 | 853 | 845 | 845 | 29,000 | 8,450 |
| 1987-09-22 | 850 | 855 | 850 | 855 | 5,000 | 8,550 |
| 1987-09-21 | 855 | 855 | 850 | 850 | 4,000 | 8,500 |
| 1987-09-18 | 840 | 850 | 840 | 850 | 13,000 | 8,500 |
| 1987-09-17 | 860 | 860 | 845 | 845 | 9,000 | 8,450 |
| 1987-09-16 | 860 | 860 | 845 | 845 | 19,000 | 8,450 |
| 1987-09-14 | 865 | 865 | 850 | 850 | 7,000 | 8,500 |
| 1987-09-11 | 840 | 850 | 835 | 850 | 9,000 | 8,500 |
| 1987-09-10 | 840 | 840 | 835 | 835 | 21,000 | 8,350 |
| 1987-09-09 | 855 | 860 | 850 | 850 | 18,000 | 8,500 |
| 1987-09-08 | 880 | 880 | 870 | 870 | 17,000 | 8,700 |
| 1987-09-07 | 890 | 890 | 880 | 880 | 18,000 | 8,800 |
| 1987-09-05 | 895 | 895 | 890 | 890 | 23,000 | 8,900 |
| 1987-09-04 | 885 | 895 | 885 | 895 | 19,000 | 8,950 |
| 1987-09-03 | 890 | 895 | 880 | 885 | 18,000 | 8,850 |
| 1987-09-02 | 900 | 900 | 895 | 900 | 20,000 | 9,000 |
| 1987-09-01 | 900 | 900 | 899 | 900 | 21,000 | 9,000 |
| 1987-08-31 | 885 | 890 | 870 | 870 | 43,000 | 8,700 |
| 1987-08-29 | 905 | 906 | 895 | 900 | 17,000 | 9,000 |
| 1987-08-28 | 915 | 920 | 905 | 908 | 51,000 | 9,080 |
| 1987-08-27 | 914 | 935 | 905 | 915 | 147,000 | 9,150 |
| 1987-08-26 | 895 | 914 | 890 | 905 | 116,000 | 9,050 |
| 1987-08-25 | 870 | 880 | 865 | 880 | 56,000 | 8,800 |
| 1987-08-24 | 872 | 872 | 870 | 872 | 11,000 | 8,720 |
| 1987-08-22 | 870 | 870 | 865 | 870 | 11,000 | 8,700 |
| 1987-08-21 | 851 | 860 | 851 | 860 | 9,000 | 8,600 |
| 1987-08-20 | 860 | 860 | 850 | 850 | 12,000 | 8,500 |
| 1987-08-19 | 866 | 870 | 860 | 860 | 18,000 | 8,600 |
| 1987-08-18 | 900 | 900 | 880 | 885 | 84,000 | 8,850 |
| 1987-08-17 | 841 | 890 | 841 | 884 | 108,000 | 8,840 |
| 1987-08-14 | 835 | 840 | 833 | 840 | 24,000 | 8,400 |
| 1987-08-13 | 830 | 835 | 830 | 835 | 55,000 | 8,350 |
| 1987-08-12 | 831 | 831 | 830 | 830 | 7,000 | 8,300 |
| 1987-08-11 | 836 | 840 | 831 | 831 | 11,000 | 8,310 |
| 1987-08-10 | 840 | 840 | 835 | 835 | 33,000 | 8,350 |
| 1987-08-07 | 835 | 840 | 830 | 836 | 34,000 | 8,360 |
| 1987-08-06 | 833 | 835 | 833 | 834 | 28,000 | 8,340 |
| 1987-08-05 | 835 | 835 | 830 | 830 | 70,000 | 8,300 |
| 1987-08-04 | 820 | 830 | 815 | 830 | 85,000 | 8,300 |
| 1987-08-03 | 820 | 820 | 810 | 815 | 18,000 | 8,150 |
| 1987-08-01 | 805 | 815 | 805 | 815 | 16,000 | 8,150 |
| 1987-07-31 | 800 | 800 | 799 | 800 | 54,000 | 8,000 |
| 1987-07-30 | 795 | 795 | 793 | 793 | 5,000 | 7,930 |
| 1987-07-29 | 790 | 790 | 790 | 790 | 8,000 | 7,900 |
| 1987-07-28 | 782 | 782 | 782 | 782 | 2,000 | 7,820 |
| 1987-07-27 | 778 | 790 | 777 | 780 | 10,000 | 7,800 |
| 1987-07-25 | 779 | 779 | 779 | 779 | 1,000 | 7,790 |
| 1987-07-24 | 770 | 770 | 770 | 770 | 11,000 | 7,700 |
| 1987-07-23 | 761 | 762 | 751 | 751 | 16,000 | 7,510 |
| 1987-07-22 | 780 | 781 | 780 | 780 | 8,000 | 7,800 |
| 1987-07-21 | 790 | 790 | 782 | 790 | 6,000 | 7,900 |
| 1987-07-20 | 820 | 820 | 795 | 795 | 15,000 | 7,950 |
| 1987-07-17 | 780 | 810 | 780 | 810 | 70,000 | 8,100 |
| 1987-07-16 | 770 | 770 | 770 | 770 | 20,000 | 7,700 |
| 1987-07-15 | 750 | 765 | 746 | 750 | 25,000 | 7,500 |
| 1987-07-14 | 750 | 750 | 750 | 750 | 18,000 | 7,500 |
| 1987-07-13 | 750 | 750 | 748 | 750 | 17,000 | 7,500 |
| 1987-07-10 | 741 | 750 | 741 | 746 | 9,000 | 7,460 |
| 1987-07-09 | 750 | 750 | 741 | 741 | 10,000 | 7,410 |
| 1987-07-08 | 750 | 775 | 750 | 750 | 39,000 | 7,500 |
| 1987-07-07 | 770 | 770 | 746 | 746 | 33,000 | 7,460 |
| 1987-07-06 | 795 | 805 | 771 | 771 | 12,000 | 7,710 |
| 1987-07-04 | 781 | 795 | 780 | 795 | 10,000 | 7,950 |
| 1987-07-03 | 796 | 798 | 785 | 785 | 31,000 | 7,850 |
| 1987-07-02 | 805 | 805 | 795 | 796 | 14,000 | 7,960 |
| 1987-07-01 | 803 | 810 | 795 | 805 | 37,000 | 8,050 |
| 1987-06-30 | 780 | 780 | 780 | 780 | 26,000 | 7,800 |
| 1987-06-29 | 811 | 819 | 807 | 807 | 16,000 | 8,070 |
| 1987-06-27 | 805 | 810 | 805 | 810 | 26,000 | 8,100 |
| 1987-06-26 | 802 | 805 | 802 | 802 | 13,000 | 8,020 |
| 1987-06-25 | 786 | 800 | 786 | 800 | 4,000 | 8,000 |
| 1987-06-24 | 787 | 790 | 781 | 782 | 10,000 | 7,820 |
| 1987-06-23 | 791 | 795 | 784 | 788 | 20,000 | 7,880 |
| 1987-06-22 | 800 | 810 | 791 | 791 | 36,000 | 7,910 |
| 1987-06-19 | 810 | 823 | 800 | 810 | 25,000 | 8,100 |
| 1987-06-18 | 790 | 800 | 790 | 800 | 39,000 | 8,000 |
| 1987-06-17 | 785 | 800 | 780 | 780 | 49,000 | 7,800 |
| 1987-06-16 | 781 | 790 | 777 | 780 | 67,000 | 7,800 |
| 1987-06-15 | 830 | 830 | 771 | 776 | 74,000 | 7,760 |
| 1987-06-12 | 815 | 834 | 811 | 833 | 135,000 | 8,330 |
| 1987-06-11 | 770 | 810 | 770 | 800 | 128,000 | 8,000 |
| 1987-06-10 | 750 | 770 | 750 | 770 | 78,000 | 7,700 |
| 1987-06-09 | 745 | 748 | 740 | 747 | 149,000 | 7,470 |
| 1987-06-08 | 710 | 740 | 710 | 740 | 87,000 | 7,400 |
| 1987-06-06 | 695 | 700 | 688 | 700 | 92,000 | 7,000 |
| 1987-06-05 | 695 | 695 | 691 | 695 | 39,000 | 6,950 |
| 1987-06-04 | 690 | 690 | 685 | 690 | 60,000 | 6,900 |
| 1987-06-03 | 685 | 690 | 680 | 688 | 48,000 | 6,880 |
| 1987-06-02 | 658 | 685 | 658 | 685 | 49,000 | 6,850 |
| 1987-06-01 | 652 | 658 | 652 | 658 | 15,000 | 6,580 |
| 1987-05-30 | 650 | 659 | 650 | 650 | 21,000 | 6,500 |
| 1987-05-29 | 655 | 655 | 644 | 650 | 21,000 | 6,500 |
| 1987-05-28 | 662 | 662 | 660 | 660 | 6,000 | 6,600 |
| 1987-05-27 | 651 | 655 | 650 | 655 | 28,000 | 6,550 |
| 1987-05-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1987-05-25 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1987-05-23 | 675 | 675 | 675 | 675 | 16,000 | 6,750 |
| 1987-05-22 | 685 | 689 | 680 | 685 | 21,000 | 6,850 |
| 1987-05-21 | 680 | 682 | 680 | 682 | 37,000 | 6,820 |
| 1987-05-20 | 671 | 671 | 665 | 670 | 14,000 | 6,700 |
| 1987-05-19 | 660 | 665 | 660 | 665 | 25,000 | 6,650 |
| 1987-05-18 | 650 | 650 | 650 | 650 | 17,000 | 6,500 |
| 1987-05-15 | 632 | 640 | 632 | 640 | 20,000 | 6,400 |
| 1987-05-14 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1987-05-13 | 635 | 635 | 634 | 634 | 2,000 | 6,340 |
| 1987-05-12 | 640 | 640 | 630 | 640 | 15,000 | 6,400 |
| 1987-05-11 | 636 | 638 | 636 | 638 | 9,000 | 6,380 |
| 1987-05-08 | 620 | 630 | 620 | 630 | 30,000 | 6,300 |
| 1987-05-07 | 630 | 630 | 616 | 616 | 14,000 | 6,160 |
| 1987-05-06 | 637 | 637 | 620 | 620 | 4,000 | 6,200 |
| 1987-05-01 | 615 | 637 | 615 | 637 | 10,000 | 6,370 |
| 1987-04-30 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1987-04-28 | 638 | 640 | 635 | 640 | 9,000 | 6,400 |
| 1987-04-27 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1987-04-25 | 632 | 640 | 625 | 640 | 6,000 | 6,400 |
| 1987-04-24 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1987-04-23 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1987-04-22 | 651 | 651 | 638 | 648 | 14,000 | 6,480 |
| 1987-04-21 | 636 | 650 | 636 | 648 | 26,000 | 6,480 |
| 1987-04-20 | 610 | 620 | 610 | 620 | 59,000 | 6,200 |
| 1987-04-17 | 610 | 612 | 606 | 610 | 26,000 | 6,100 |
| 1987-04-16 | 610 | 612 | 610 | 610 | 12,000 | 6,100 |
| 1987-04-15 | 612 | 615 | 610 | 612 | 27,000 | 6,120 |
| 1987-04-14 | 620 | 620 | 612 | 612 | 7,000 | 6,120 |
| 1987-04-13 | 630 | 630 | 625 | 625 | 26,000 | 6,250 |
| 1987-04-10 | 625 | 630 | 625 | 630 | 3,000 | 6,300 |
| 1987-04-09 | 637 | 637 | 630 | 630 | 11,000 | 6,300 |
| 1987-04-08 | 630 | 640 | 630 | 635 | 7,000 | 6,350 |
| 1987-04-07 | 645 | 650 | 640 | 650 | 4,000 | 6,500 |
| 1987-04-06 | 652 | 652 | 650 | 650 | 9,000 | 6,500 |
| 1987-04-04 | 647 | 655 | 647 | 655 | 2,000 | 6,550 |
| 1987-04-03 | 643 | 645 | 643 | 645 | 8,000 | 6,450 |
| 1987-04-02 | 635 | 640 | 635 | 640 | 7,000 | 6,400 |
| 1987-04-01 | 635 | 635 | 630 | 635 | 6,000 | 6,350 |
| 1987-03-31 | 620 | 620 | 620 | 620 | 18,000 | 6,200 |
| 1987-03-30 | 634 | 634 | 601 | 601 | 25,000 | 6,010 |
| 1987-03-28 | 640 | 640 | 640 | 640 | 20,000 | 6,400 |
| 1987-03-27 | 664 | 665 | 660 | 665 | 33,000 | 6,650 |
| 1987-03-26 | 670 | 670 | 664 | 664 | 6,000 | 6,640 |
| 1987-03-25 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1987-03-24 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1987-03-23 | 669 | 670 | 666 | 670 | 6,000 | 6,700 |
| 1987-03-20 | 670 | 670 | 661 | 661 | 7,000 | 6,610 |
| 1987-03-19 | 670 | 670 | 670 | 670 | 33,000 | 6,700 |
| 1987-03-18 | 669 | 670 | 661 | 670 | 33,000 | 6,700 |
| 1987-03-17 | 650 | 661 | 650 | 661 | 9,000 | 6,610 |
| 1987-03-16 | 670 | 670 | 670 | 670 | 14,000 | 6,700 |
| 1987-03-13 | 670 | 670 | 668 | 668 | 7,000 | 6,680 |
| 1987-03-10 | 660 | 670 | 660 | 670 | 8,000 | 6,700 |
| 1987-03-09 | 670 | 670 | 663 | 663 | 4,000 | 6,630 |
| 1987-03-06 | 662 | 662 | 658 | 658 | 4,000 | 6,580 |
| 1987-03-05 | 651 | 653 | 651 | 653 | 11,000 | 6,530 |
| 1987-03-04 | 650 | 670 | 650 | 650 | 20,000 | 6,500 |
| 1987-03-03 | 650 | 660 | 646 | 646 | 18,000 | 6,460 |
| 1987-03-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1987-02-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1987-02-27 | 665 | 670 | 665 | 670 | 3,000 | 6,700 |
| 1987-02-25 | 655 | 680 | 655 | 680 | 15,000 | 6,800 |
| 1987-02-24 | 646 | 650 | 646 | 650 | 11,000 | 6,500 |
| 1987-02-23 | 646 | 646 | 646 | 646 | 2,000 | 6,460 |
| 1987-02-20 | 645 | 645 | 630 | 630 | 4,000 | 6,300 |
| 1987-02-19 | 639 | 648 | 639 | 648 | 6,000 | 6,480 |
| 1987-02-18 | 635 | 638 | 601 | 601 | 18,000 | 6,010 |
| 1987-02-17 | 620 | 635 | 620 | 635 | 29,000 | 6,350 |
| 1987-02-16 | 645 | 645 | 645 | 645 | 3,000 | 6,450 |
| 1987-02-13 | 655 | 660 | 645 | 645 | 11,000 | 6,450 |
| 1987-02-12 | 685 | 685 | 650 | 660 | 8,000 | 6,600 |
| 1987-02-10 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1987-02-09 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1987-02-04 | 689 | 689 | 689 | 689 | 3,000 | 6,890 |
| 1987-02-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1987-01-29 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1987-01-27 | 688 | 690 | 688 | 689 | 4,000 | 6,890 |
| 1987-01-24 | 686 | 686 | 686 | 686 | 2,000 | 6,860 |
| 1987-01-23 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1987-01-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1987-01-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1987-01-20 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1987-01-19 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1987-01-16 | 705 | 705 | 700 | 700 | 12,000 | 7,000 |
| 1987-01-14 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1987-01-13 | 700 | 701 | 700 | 700 | 6,000 | 7,000 |
| 1987-01-12 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1987-01-09 | 700 | 705 | 700 | 705 | 6,000 | 7,050 |
| 1987-01-08 | 700 | 700 | 699 | 700 | 17,000 | 7,000 |
| 1987-01-07 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 1987-01-06 | 705 | 705 | 700 | 705 | 20,000 | 7,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
