8107 (株)キムラタン の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1701,1801,1701,1805,00011,800
1989-12-281,1501,1801,1401,1809,00011,800
1989-12-271,1501,1501,1401,14012,00011,400
1989-12-261,1601,1601,1301,1508,00011,500
1989-12-251,1801,1801,1801,1803,00011,800
1989-12-221,1601,1601,1501,1509,00011,500
1989-12-211,1801,1801,1601,1609,00011,600
1989-12-201,1601,1701,1601,17012,00011,700
1989-12-191,1601,1701,1601,17013,00011,700
1989-12-181,1801,1901,1701,17012,00011,700
1989-12-151,1901,1901,1601,1607,00011,600
1989-12-141,1901,1901,1801,18015,00011,800
1989-12-131,1801,1801,1801,1803,00011,800
1989-12-121,1801,1901,1801,1909,00011,900
1989-12-111,1601,1901,1601,180227,00011,800
1989-12-081,1601,1601,1501,16020,00011,600
1989-12-071,1601,1601,1601,1606,00011,600
1989-12-061,1401,1601,1301,16012,00011,600
1989-12-051,1301,1301,1301,1308,00011,300
1989-12-041,1401,1401,1301,13021,00011,300
1989-12-011,1401,1501,1401,1407,00011,400
1989-11-301,1501,1501,1501,1506,00011,500
1989-11-291,1601,1601,1401,1409,00011,400
1989-11-281,1701,1701,1401,14017,00011,400
1989-11-271,1601,1901,1601,19035,00011,900
1989-11-241,1501,1601,1501,1605,00011,600
1989-11-221,1601,1601,1501,1505,00011,500
1989-11-211,1501,2001,1501,1506,00011,500
1989-11-201,1601,1601,1501,15032,00011,500
1989-11-171,1801,1801,1601,1608,00011,600
1989-11-161,1901,1901,1801,18012,00011,800
1989-11-151,1901,2001,1801,20010,00012,000
1989-11-141,1901,2101,1901,19080,00011,900
1989-11-131,1701,2001,1701,17066,00011,700
1989-11-101,1801,1801,1701,18020,00011,800
1989-11-091,1801,1801,1801,18019,00011,800
1989-11-081,1901,1901,1701,18024,00011,800
1989-11-061,2001,2001,1901,19037,00011,900
1989-11-021,1901,2001,1901,19017,00011,900
1989-11-011,1901,2001,1901,20026,00012,000
1989-10-311,1401,1901,1401,19017,00011,900
1989-10-301,1301,1501,1301,14012,00011,400
1989-10-271,1701,1701,1201,12033,00011,200
1989-10-261,2001,2101,1901,19018,00011,900
1989-10-251,2001,2201,2001,20011,00012,000
1989-10-241,2301,2301,1901,19038,00011,900
1989-10-231,2001,2301,2001,23024,00012,300
1989-10-201,2201,2201,2001,20029,00012,000
1989-10-191,2001,2201,1901,20020,00012,000
1989-10-181,1901,2301,1901,20022,00012,000
1989-10-171,2401,2401,1801,19091,00011,900
1989-10-161,2601,2601,1801,20052,00012,000
1989-10-131,2801,3001,2301,28034,00012,800
1989-10-121,3101,3201,3001,30089,00013,000
1989-10-111,3501,3501,2901,300127,00013,000
1989-10-091,3601,3701,3201,330199,00013,300
1989-10-061,3401,3501,2901,300289,00013,000
1989-10-051,2801,3501,2701,340291,00013,400
1989-10-041,2001,2801,2001,270149,00012,700
1989-10-031,1801,2301,1801,20051,00012,000
1989-10-021,2001,2201,1801,22062,00012,200
1989-09-291,2301,2501,2201,230116,00012,300
1989-09-281,2201,2501,2101,230249,00012,300
1989-09-271,1701,2101,1501,210310,00012,100
1989-09-261,1201,1601,1201,160201,00011,600
1989-09-251,1301,1501,1201,13059,00011,300
1989-09-221,0901,1501,0801,12093,00011,200
1989-09-211,0901,0901,0701,08010,00010,800
1989-09-201,0901,0901,0701,09017,00010,900
1989-09-191,0801,0901,0801,09017,00010,900
1989-09-181,0801,0801,0801,0806,00010,800
1989-09-141,0701,0701,0701,07013,00010,700
1989-09-131,0701,0801,0701,07010,00010,700
1989-09-121,0901,0901,0701,07028,00010,700
1989-09-111,1001,1001,0901,09034,00010,900
1989-09-081,1201,1201,1101,11014,00011,100
1989-09-071,1001,1001,0901,10010,00011,000
1989-09-061,1301,1301,1001,10044,00011,000
1989-09-051,1401,1401,1101,13038,00011,300
1989-09-041,1501,1501,1101,14085,00011,400
1989-09-011,1401,1801,1301,150178,00011,500
1989-08-311,0801,1301,0801,130141,00011,300
1989-08-301,0901,0901,0801,08038,00010,800
1989-08-291,1001,1001,0701,07069,00010,700
1989-08-281,1001,1101,1001,10038,00011,000
1989-08-251,1001,1101,0801,080102,00010,800
1989-08-241,1301,1301,0801,110188,00011,100
1989-08-231,1201,1501,1101,130521,00011,300
1989-08-221,0701,1201,0501,100625,00011,000
1989-08-211,0401,0701,0301,070336,00010,700
1989-08-189601,0109601,010169,00010,100
1989-08-1795896095896036,0009,600
1989-08-1695995995795817,0009,580
1989-08-1595996095695830,0009,580
1989-08-1495396095395846,0009,580
1989-08-1196496496096024,0009,600
1989-08-1094996494996434,0009,640
1989-08-0994894994894941,0009,490
1989-08-0893594993594956,0009,490
1989-08-0793893893593830,0009,380
1989-08-049319389319356,0009,350
1989-08-0393893993893939,0009,390
1989-08-0293993993093953,0009,390
1989-08-0193094493094415,0009,440
1989-07-3193193592592525,0009,250
1989-07-2893093192092030,0009,200
1989-07-2792592592592526,0009,250
1989-07-2693093092092522,0009,250
1989-07-259309309309309,0009,300
1989-07-249309309309302,0009,300
1989-07-219249309249305,0009,300
1989-07-1993093492193410,0009,340
1989-07-189269309219308,0009,300
1989-07-1793093093093046,0009,300
1989-07-1494894893293211,0009,320
1989-07-1394895094595027,0009,500
1989-07-1295495494995029,0009,500
1989-07-1195295694095652,0009,560
1989-07-1092595492595287,0009,520
1989-07-0790992090991934,0009,190
1989-07-0690991090991022,0009,100
1989-07-0591091191091041,0009,100
1989-07-049109109109109,0009,100
1989-07-0390390990090915,0009,090
1989-06-3090790790290512,0009,050
1989-06-298969038969034,0009,030
1989-06-289109108968966,0008,960
1989-06-2791191190090010,0009,000
1989-06-269129129129124,0009,120
1989-06-239069129069124,0009,120
1989-06-229019209019066,0009,060
1989-06-2190190590090115,0009,010
1989-06-2090590590490519,0009,050
1989-06-199059059049058,0009,050
1989-06-169109109109103,0009,100
1989-06-159129129119115,0009,110
1989-06-1491191191191115,0009,110
1989-06-129189189119118,0009,110
1989-06-089159189159186,0009,180
1989-06-0791091091091013,0009,100
1989-06-069159159109105,0009,100
1989-06-0592492491891824,0009,180
1989-06-0292092691891831,0009,180
1989-06-0192593092492839,0009,280
1989-05-3192092592092423,0009,240
1989-05-3092092092092024,0009,200
1989-05-2992492491891813,0009,180
1989-05-2692292291891817,0009,180
1989-05-259229229229226,0009,220
1989-05-249249249209213,0009,210
1989-05-2392993091891815,0009,180
1989-05-229299309279309,0009,300
1989-05-199299299209298,0009,290
1989-05-1891292091291816,0009,180
1989-05-1793093091191119,0009,110
1989-05-169309309309301,0009,300
1989-05-1593293493093017,0009,300
1989-05-1293493993293217,0009,320
1989-05-1193093493093424,0009,340
1989-05-109319339309308,0009,300
1989-05-0995095093093064,0009,300
1989-05-0894495594095458,0009,540
1989-05-0291993491793449,0009,340
1989-05-0191491991091717,0009,170
1989-04-2890991490991026,0009,100
1989-04-2790091490090529,0009,050
1989-04-2689790489590048,0009,000
1989-04-2588090087790029,0009,000
1989-04-2488088087888020,0008,800
1989-04-2188088087087124,0008,710
1989-04-2088088588088591,0008,850
1989-04-19865890860885209,0008,850
1989-04-1886586586186525,0008,650
1989-04-1786586586086527,0008,650
1989-04-1486186586086521,0008,650
1989-04-1386486586486517,0008,650
1989-04-128608658608659,0008,650
1989-04-1186586586186112,0008,610
1989-04-1087087086686815,0008,680
1989-04-0786787086786823,0008,680
1989-04-0687087086787012,0008,700
1989-04-0587087087087025,0008,700
1989-04-0487087187087022,0008,700
1989-04-038688708688702,0008,700
1989-03-3186586786586713,0008,670
1989-03-3087587586186533,0008,650
1989-03-298808808708702,0008,700
1989-03-288758758708707,0008,700
1989-03-278708708688683,0008,680
1989-03-2487088086888013,0008,800
1989-03-238708708658654,0008,650
1989-03-2286788086686619,0008,660
1989-03-2088988987087013,0008,700
1989-03-1786587085085017,0008,500
1989-03-168808808808804,0008,800
1989-03-1582483582483013,0008,300
1989-03-1482482582182231,0008,220
1989-03-1382082482082434,0008,240
1989-03-1082182582082042,0008,200
1989-03-0982582682182137,0008,210
1989-03-0883583582582597,0008,250
1989-03-0784184584084225,0008,420
1989-03-0684685084684825,0008,480
1989-03-0384985084984912,0008,490
1989-03-0285085384685038,0008,500
1989-03-0185685685185124,0008,510
1989-02-2886686686086033,0008,600
1989-02-2788588586686613,0008,660
1989-02-238908908908907,0008,900
1989-02-229009009009006,0009,000
1989-02-219009009009003,0009,000
1989-02-2090190190090110,0009,010
1989-02-179009009009004,0009,000
1989-02-169209209209201,0009,200
1989-02-159279279159156,0009,150
1989-02-149109299109296,0009,290
1989-02-139109109049046,0009,040
1989-02-109309309209203,0009,200
1989-02-099359389359382,0009,380
1989-02-0893593593593512,0009,350
1989-02-079309359309304,0009,300
1989-02-0697997995095020,0009,500
1989-02-0395598095098048,0009,800
1989-02-0295095094894811,0009,480
1989-02-019409509409507,0009,500
1989-01-3194094094094015,0009,400
1989-01-3091594591594025,0009,400
1989-01-2891091590691514,0009,150
1989-01-2790391590390913,0009,090
1989-01-269049048908909,0008,900
1989-01-2589091589091220,0009,120
1989-01-2488588788088742,0008,870
1989-01-2388588588488513,0008,850
1989-01-208808858808857,0008,850
1989-01-1988588588088014,0008,800
1989-01-1888088688088614,0008,860
1989-01-1788688687687633,0008,760
1989-01-1388588588588515,0008,850
1989-01-1288588588188510,0008,850
1989-01-1188689088688631,0008,860
1989-01-108828858828856,0008,850
1989-01-068758758758753,0008,750
1989-01-058808808758756,0008,750
1989-01-048758758758753,0008,750

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