8107 (株)キムラタン の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 706 | 706 | 706 | 706 | 2,000 | 7,060 |
| 1991-12-26 | 707 | 707 | 707 | 707 | 2,000 | 7,070 |
| 1991-12-25 | 667 | 667 | 667 | 667 | 11,000 | 6,670 |
| 1991-12-24 | 669 | 669 | 664 | 664 | 5,000 | 6,640 |
| 1991-12-20 | 665 | 671 | 664 | 664 | 5,000 | 6,640 |
| 1991-12-19 | 714 | 714 | 714 | 714 | 5,000 | 7,140 |
| 1991-12-18 | 719 | 719 | 715 | 715 | 4,000 | 7,150 |
| 1991-12-17 | 705 | 710 | 705 | 710 | 9,000 | 7,100 |
| 1991-12-16 | 702 | 702 | 700 | 700 | 6,000 | 7,000 |
| 1991-12-13 | 670 | 670 | 661 | 661 | 11,000 | 6,610 |
| 1991-12-12 | 651 | 660 | 651 | 655 | 11,000 | 6,550 |
| 1991-12-11 | 627 | 627 | 627 | 627 | 21,000 | 6,270 |
| 1991-12-09 | 695 | 707 | 695 | 707 | 4,000 | 7,070 |
| 1991-12-06 | 700 | 700 | 695 | 695 | 6,000 | 6,950 |
| 1991-12-05 | 700 | 700 | 695 | 695 | 6,000 | 6,950 |
| 1991-12-03 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-12-02 | 700 | 700 | 691 | 691 | 6,000 | 6,910 |
| 1991-11-29 | 705 | 705 | 700 | 700 | 8,000 | 7,000 |
| 1991-11-27 | 705 | 705 | 705 | 705 | 13,000 | 7,050 |
| 1991-11-26 | 720 | 720 | 710 | 714 | 9,000 | 7,140 |
| 1991-11-25 | 756 | 756 | 750 | 750 | 5,000 | 7,500 |
| 1991-11-22 | 757 | 757 | 756 | 756 | 3,000 | 7,560 |
| 1991-11-21 | 756 | 756 | 755 | 755 | 2,000 | 7,550 |
| 1991-11-20 | 756 | 756 | 751 | 751 | 3,000 | 7,510 |
| 1991-11-19 | 789 | 789 | 761 | 761 | 5,000 | 7,610 |
| 1991-11-18 | 785 | 790 | 785 | 790 | 6,000 | 7,900 |
| 1991-11-15 | 830 | 830 | 819 | 820 | 38,000 | 8,200 |
| 1991-11-14 | 820 | 820 | 819 | 820 | 6,000 | 8,200 |
| 1991-11-13 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-11-12 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1991-11-11 | 830 | 830 | 820 | 820 | 9,000 | 8,200 |
| 1991-11-08 | 859 | 859 | 838 | 850 | 6,000 | 8,500 |
| 1991-11-07 | 885 | 885 | 862 | 862 | 6,000 | 8,620 |
| 1991-11-06 | 845 | 875 | 844 | 875 | 232,000 | 8,750 |
| 1991-11-05 | 840 | 850 | 835 | 850 | 32,000 | 8,500 |
| 1991-11-01 | 820 | 830 | 820 | 830 | 4,000 | 8,300 |
| 1991-10-31 | 820 | 821 | 820 | 820 | 11,000 | 8,200 |
| 1991-10-30 | 820 | 821 | 820 | 820 | 17,000 | 8,200 |
| 1991-10-29 | 828 | 828 | 820 | 820 | 9,000 | 8,200 |
| 1991-10-28 | 834 | 834 | 820 | 829 | 15,000 | 8,290 |
| 1991-10-25 | 831 | 831 | 827 | 829 | 35,000 | 8,290 |
| 1991-10-24 | 815 | 830 | 815 | 821 | 79,000 | 8,210 |
| 1991-10-23 | 812 | 821 | 810 | 815 | 8,000 | 8,150 |
| 1991-10-22 | 810 | 811 | 810 | 810 | 11,000 | 8,100 |
| 1991-10-21 | 821 | 825 | 820 | 820 | 28,000 | 8,200 |
| 1991-10-18 | 820 | 825 | 820 | 825 | 20,000 | 8,250 |
| 1991-10-17 | 826 | 835 | 820 | 820 | 11,000 | 8,200 |
| 1991-10-16 | 820 | 825 | 818 | 820 | 25,000 | 8,200 |
| 1991-10-15 | 815 | 820 | 815 | 815 | 59,000 | 8,150 |
| 1991-10-14 | 813 | 821 | 813 | 815 | 30,000 | 8,150 |
| 1991-10-11 | 820 | 825 | 812 | 825 | 21,000 | 8,250 |
| 1991-10-09 | 825 | 825 | 820 | 820 | 32,000 | 8,200 |
| 1991-10-08 | 845 | 845 | 820 | 820 | 25,000 | 8,200 |
| 1991-10-07 | 850 | 850 | 845 | 845 | 10,000 | 8,450 |
| 1991-10-04 | 869 | 875 | 845 | 845 | 14,000 | 8,450 |
| 1991-10-03 | 879 | 879 | 860 | 869 | 17,000 | 8,690 |
| 1991-10-02 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1991-10-01 | 880 | 880 | 860 | 880 | 7,000 | 8,800 |
| 1991-09-30 | 860 | 870 | 860 | 870 | 3,000 | 8,700 |
| 1991-09-27 | 860 | 865 | 845 | 855 | 24,000 | 8,550 |
| 1991-09-26 | 815 | 835 | 815 | 830 | 38,000 | 8,300 |
| 1991-09-25 | 815 | 815 | 811 | 815 | 13,000 | 8,150 |
| 1991-09-24 | 825 | 825 | 801 | 801 | 212,000 | 8,010 |
| 1991-09-20 | 800 | 803 | 799 | 801 | 47,000 | 8,010 |
| 1991-09-19 | 800 | 801 | 793 | 793 | 98,000 | 7,930 |
| 1991-09-18 | 800 | 800 | 791 | 791 | 15,000 | 7,910 |
| 1991-09-17 | 800 | 803 | 800 | 803 | 36,000 | 8,030 |
| 1991-09-13 | 790 | 800 | 790 | 800 | 4,000 | 8,000 |
| 1991-09-12 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1991-09-11 | 804 | 804 | 804 | 804 | 3,000 | 8,040 |
| 1991-09-10 | 805 | 805 | 803 | 805 | 21,000 | 8,050 |
| 1991-09-09 | 805 | 805 | 800 | 800 | 4,000 | 8,000 |
| 1991-09-06 | 805 | 805 | 804 | 805 | 23,000 | 8,050 |
| 1991-09-05 | 800 | 805 | 800 | 804 | 16,000 | 8,040 |
| 1991-09-04 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-09-03 | 810 | 810 | 810 | 810 | 10,000 | 8,100 |
| 1991-09-02 | 810 | 810 | 810 | 810 | 15,000 | 8,100 |
| 1991-08-28 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1991-08-27 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1991-08-22 | 820 | 820 | 800 | 800 | 2,000 | 8,000 |
| 1991-08-21 | 827 | 827 | 822 | 827 | 28,000 | 8,270 |
| 1991-08-20 | 817 | 818 | 812 | 817 | 26,000 | 8,170 |
| 1991-08-19 | 828 | 828 | 816 | 817 | 42,000 | 8,170 |
| 1991-08-16 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1991-08-15 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1991-08-14 | 795 | 800 | 795 | 800 | 7,000 | 8,000 |
| 1991-08-13 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-08-12 | 850 | 850 | 850 | 850 | 7,000 | 8,500 |
| 1991-08-09 | 858 | 860 | 851 | 860 | 15,000 | 8,600 |
| 1991-08-08 | 853 | 853 | 853 | 853 | 2,000 | 8,530 |
| 1991-08-07 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1991-08-06 | 860 | 880 | 850 | 880 | 5,000 | 8,800 |
| 1991-08-05 | 885 | 885 | 860 | 860 | 5,000 | 8,600 |
| 1991-08-02 | 890 | 890 | 880 | 885 | 17,000 | 8,850 |
| 1991-08-01 | 891 | 891 | 890 | 890 | 9,000 | 8,900 |
| 1991-07-31 | 888 | 895 | 888 | 890 | 47,000 | 8,900 |
| 1991-07-30 | 885 | 889 | 885 | 889 | 6,000 | 8,890 |
| 1991-07-29 | 890 | 890 | 885 | 885 | 4,000 | 8,850 |
| 1991-07-26 | 885 | 889 | 885 | 885 | 18,000 | 8,850 |
| 1991-07-25 | 880 | 885 | 880 | 880 | 22,000 | 8,800 |
| 1991-07-24 | 870 | 870 | 870 | 870 | 9,000 | 8,700 |
| 1991-07-23 | 895 | 895 | 890 | 890 | 31,000 | 8,900 |
| 1991-07-22 | 899 | 899 | 894 | 895 | 31,000 | 8,950 |
| 1991-07-19 | 889 | 889 | 881 | 889 | 22,000 | 8,890 |
| 1991-07-18 | 897 | 898 | 891 | 897 | 64,000 | 8,970 |
| 1991-07-17 | 910 | 910 | 898 | 898 | 68,000 | 8,980 |
| 1991-07-16 | 895 | 900 | 895 | 900 | 125,000 | 9,000 |
| 1991-07-15 | 880 | 900 | 880 | 890 | 28,000 | 8,900 |
| 1991-07-12 | 865 | 865 | 865 | 865 | 6,000 | 8,650 |
| 1991-07-11 | 863 | 866 | 862 | 862 | 10,000 | 8,620 |
| 1991-07-10 | 854 | 860 | 854 | 860 | 16,000 | 8,600 |
| 1991-07-09 | 850 | 860 | 850 | 850 | 18,000 | 8,500 |
| 1991-07-08 | 921 | 921 | 899 | 899 | 23,000 | 8,990 |
| 1991-07-05 | 900 | 920 | 900 | 920 | 36,000 | 9,200 |
| 1991-07-04 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1991-07-03 | 930 | 935 | 920 | 920 | 5,000 | 9,200 |
| 1991-07-02 | 935 | 956 | 935 | 940 | 54,000 | 9,400 |
| 1991-07-01 | 902 | 902 | 902 | 902 | 2,000 | 9,020 |
| 1991-06-28 | 919 | 920 | 910 | 920 | 43,000 | 9,200 |
| 1991-06-27 | 912 | 920 | 912 | 920 | 6,000 | 9,200 |
| 1991-06-26 | 920 | 921 | 910 | 910 | 9,000 | 9,100 |
| 1991-06-25 | 920 | 920 | 900 | 900 | 5,000 | 9,000 |
| 1991-06-24 | 959 | 959 | 948 | 954 | 21,000 | 9,540 |
| 1991-06-21 | 964 | 965 | 954 | 959 | 63,000 | 9,590 |
| 1991-06-20 | 939 | 965 | 936 | 965 | 84,000 | 9,650 |
| 1991-06-19 | 960 | 960 | 950 | 950 | 37,000 | 9,500 |
| 1991-06-18 | 975 | 975 | 960 | 960 | 92,000 | 9,600 |
| 1991-06-17 | 961 | 970 | 960 | 968 | 107,000 | 9,680 |
| 1991-06-14 | 940 | 951 | 940 | 951 | 172,000 | 9,510 |
| 1991-06-13 | 907 | 930 | 907 | 930 | 49,000 | 9,300 |
| 1991-06-12 | 855 | 905 | 855 | 902 | 242,000 | 9,020 |
| 1991-06-11 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1991-06-10 | 871 | 871 | 870 | 870 | 12,000 | 8,700 |
| 1991-06-07 | 872 | 875 | 870 | 870 | 28,000 | 8,700 |
| 1991-06-06 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1991-06-05 | 900 | 900 | 870 | 879 | 28,000 | 8,790 |
| 1991-06-04 | 886 | 886 | 875 | 880 | 9,000 | 8,800 |
| 1991-06-03 | 886 | 887 | 886 | 886 | 5,000 | 8,860 |
| 1991-05-31 | 910 | 910 | 880 | 880 | 27,000 | 8,800 |
| 1991-05-30 | 900 | 900 | 896 | 900 | 8,000 | 9,000 |
| 1991-05-29 | 890 | 900 | 890 | 895 | 22,000 | 8,950 |
| 1991-05-28 | 870 | 880 | 860 | 880 | 15,000 | 8,800 |
| 1991-05-23 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1991-05-22 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-05-21 | 860 | 884 | 860 | 884 | 7,000 | 8,840 |
| 1991-05-20 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-05-16 | 900 | 900 | 875 | 890 | 5,000 | 8,900 |
| 1991-05-15 | 900 | 900 | 900 | 900 | 12,000 | 9,000 |
| 1991-05-14 | 905 | 905 | 900 | 900 | 10,000 | 9,000 |
| 1991-05-13 | 910 | 925 | 905 | 905 | 11,000 | 9,050 |
| 1991-05-10 | 910 | 910 | 900 | 900 | 23,000 | 9,000 |
| 1991-05-09 | 911 | 911 | 900 | 905 | 28,000 | 9,050 |
| 1991-05-08 | 920 | 920 | 910 | 910 | 16,000 | 9,100 |
| 1991-05-07 | 915 | 915 | 909 | 910 | 10,000 | 9,100 |
| 1991-05-02 | 920 | 924 | 915 | 920 | 16,000 | 9,200 |
| 1991-05-01 | 930 | 940 | 910 | 915 | 17,000 | 9,150 |
| 1991-04-30 | 930 | 931 | 930 | 930 | 13,000 | 9,300 |
| 1991-04-26 | 945 | 945 | 930 | 930 | 5,000 | 9,300 |
| 1991-04-25 | 953 | 960 | 945 | 945 | 18,000 | 9,450 |
| 1991-04-24 | 950 | 955 | 950 | 955 | 2,000 | 9,550 |
| 1991-04-23 | 937 | 940 | 937 | 938 | 19,000 | 9,380 |
| 1991-04-22 | 920 | 950 | 920 | 948 | 21,000 | 9,480 |
| 1991-04-19 | 930 | 930 | 918 | 918 | 3,000 | 9,180 |
| 1991-04-18 | 945 | 945 | 935 | 940 | 25,000 | 9,400 |
| 1991-04-17 | 970 | 970 | 960 | 960 | 4,000 | 9,600 |
| 1991-04-16 | 980 | 981 | 970 | 970 | 24,000 | 9,700 |
| 1991-04-15 | 974 | 979 | 960 | 979 | 12,000 | 9,790 |
| 1991-04-12 | 980 | 980 | 960 | 975 | 18,000 | 9,750 |
| 1991-04-11 | 960 | 961 | 960 | 960 | 14,000 | 9,600 |
| 1991-04-10 | 970 | 970 | 955 | 955 | 26,000 | 9,550 |
| 1991-04-09 | 990 | 990 | 960 | 970 | 38,000 | 9,700 |
| 1991-04-08 | 946 | 990 | 945 | 990 | 102,000 | 9,900 |
| 1991-04-05 | 920 | 941 | 920 | 941 | 206,000 | 9,410 |
| 1991-04-04 | 875 | 920 | 875 | 920 | 129,000 | 9,200 |
| 1991-04-03 | 855 | 865 | 855 | 865 | 14,000 | 8,650 |
| 1991-04-02 | 845 | 845 | 841 | 845 | 3,000 | 8,450 |
| 1991-03-29 | 855 | 855 | 845 | 845 | 4,000 | 8,450 |
| 1991-03-28 | 853 | 855 | 848 | 855 | 14,000 | 8,550 |
| 1991-03-27 | 855 | 855 | 853 | 853 | 9,000 | 8,530 |
| 1991-03-26 | 851 | 851 | 841 | 850 | 9,000 | 8,500 |
| 1991-03-25 | 865 | 865 | 841 | 841 | 22,000 | 8,410 |
| 1991-03-22 | 860 | 869 | 860 | 869 | 5,000 | 8,690 |
| 1991-03-20 | 893 | 900 | 850 | 850 | 25,000 | 8,500 |
| 1991-03-19 | 910 | 910 | 905 | 908 | 21,000 | 9,080 |
| 1991-03-18 | 881 | 910 | 881 | 900 | 26,000 | 9,000 |
| 1991-03-15 | 870 | 875 | 861 | 870 | 37,000 | 8,700 |
| 1991-03-14 | 840 | 865 | 840 | 865 | 70,000 | 8,650 |
| 1991-03-13 | 815 | 840 | 815 | 830 | 67,000 | 8,300 |
| 1991-03-12 | 805 | 805 | 805 | 805 | 9,000 | 8,050 |
| 1991-03-11 | 810 | 810 | 803 | 810 | 14,000 | 8,100 |
| 1991-03-08 | 801 | 810 | 800 | 810 | 10,000 | 8,100 |
| 1991-03-07 | 800 | 810 | 800 | 800 | 13,000 | 8,000 |
| 1991-03-06 | 790 | 800 | 790 | 800 | 12,000 | 8,000 |
| 1991-03-05 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1991-03-04 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1991-03-01 | 790 | 805 | 790 | 805 | 17,000 | 8,050 |
| 1991-02-28 | 780 | 784 | 780 | 784 | 10,000 | 7,840 |
| 1991-02-27 | 791 | 791 | 761 | 761 | 22,000 | 7,610 |
| 1991-02-26 | 800 | 800 | 790 | 795 | 20,000 | 7,950 |
| 1991-02-25 | 780 | 780 | 775 | 775 | 9,000 | 7,750 |
| 1991-02-22 | 766 | 795 | 766 | 795 | 28,000 | 7,950 |
| 1991-02-21 | 810 | 810 | 799 | 799 | 15,000 | 7,990 |
| 1991-02-20 | 825 | 825 | 811 | 811 | 5,000 | 8,110 |
| 1991-02-19 | 820 | 821 | 810 | 820 | 17,000 | 8,200 |
| 1991-02-18 | 815 | 826 | 801 | 801 | 28,000 | 8,010 |
| 1991-02-15 | 806 | 806 | 795 | 795 | 13,000 | 7,950 |
| 1991-02-14 | 820 | 820 | 806 | 806 | 12,000 | 8,060 |
| 1991-02-13 | 795 | 795 | 781 | 781 | 18,000 | 7,810 |
| 1991-02-12 | 750 | 799 | 749 | 799 | 36,000 | 7,990 |
| 1991-02-08 | 677 | 745 | 677 | 745 | 35,000 | 7,450 |
| 1991-02-07 | 651 | 680 | 650 | 680 | 36,000 | 6,800 |
| 1991-02-06 | 660 | 660 | 645 | 645 | 22,000 | 6,450 |
| 1991-02-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-02-04 | 630 | 635 | 630 | 635 | 3,000 | 6,350 |
| 1991-02-01 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1991-01-31 | 639 | 639 | 630 | 630 | 5,000 | 6,300 |
| 1991-01-30 | 630 | 635 | 630 | 630 | 15,000 | 6,300 |
| 1991-01-29 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1991-01-28 | 640 | 640 | 635 | 635 | 2,000 | 6,350 |
| 1991-01-25 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1991-01-24 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1991-01-23 | 655 | 655 | 650 | 651 | 5,000 | 6,510 |
| 1991-01-22 | 655 | 655 | 655 | 655 | 18,000 | 6,550 |
| 1991-01-21 | 670 | 670 | 660 | 660 | 5,000 | 6,600 |
| 1991-01-18 | 680 | 680 | 667 | 680 | 10,000 | 6,800 |
| 1991-01-17 | 665 | 675 | 657 | 665 | 12,000 | 6,650 |
| 1991-01-16 | 670 | 675 | 660 | 675 | 7,000 | 6,750 |
| 1991-01-14 | 660 | 675 | 660 | 675 | 5,000 | 6,750 |
| 1991-01-11 | 670 | 670 | 660 | 660 | 15,000 | 6,600 |
| 1991-01-10 | 675 | 675 | 670 | 670 | 12,000 | 6,700 |
| 1991-01-09 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1991-01-08 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-01-07 | 725 | 730 | 720 | 720 | 7,000 | 7,200 |
| 1991-01-04 | 730 | 735 | 730 | 735 | 3,000 | 7,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
