8107 (株)キムラタン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 415 | 415 | 414 | 415 | 6,000 | 4,150 |
| 1992-12-29 | 414 | 415 | 414 | 415 | 3,000 | 4,150 |
| 1992-12-28 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 1992-12-25 | 410 | 415 | 410 | 415 | 11,000 | 4,150 |
| 1992-12-24 | 420 | 420 | 410 | 410 | 8,000 | 4,100 |
| 1992-12-22 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1992-12-21 | 430 | 430 | 425 | 429 | 5,000 | 4,290 |
| 1992-12-18 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1992-12-17 | 420 | 421 | 420 | 421 | 7,000 | 4,210 |
| 1992-12-16 | 432 | 438 | 421 | 421 | 17,000 | 4,210 |
| 1992-12-15 | 427 | 432 | 427 | 432 | 6,000 | 4,320 |
| 1992-12-14 | 425 | 427 | 425 | 427 | 11,000 | 4,270 |
| 1992-12-11 | 420 | 425 | 420 | 420 | 22,000 | 4,200 |
| 1992-12-10 | 426 | 426 | 416 | 416 | 18,000 | 4,160 |
| 1992-12-09 | 414 | 415 | 414 | 414 | 20,000 | 4,140 |
| 1992-12-08 | 414 | 415 | 414 | 414 | 6,000 | 4,140 |
| 1992-12-07 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1992-12-04 | 411 | 412 | 410 | 411 | 14,000 | 4,110 |
| 1992-12-03 | 415 | 415 | 410 | 410 | 29,000 | 4,100 |
| 1992-12-02 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1992-12-01 | 416 | 416 | 410 | 410 | 40,000 | 4,100 |
| 1992-11-30 | 415 | 418 | 415 | 415 | 21,000 | 4,150 |
| 1992-11-27 | 411 | 415 | 410 | 414 | 29,000 | 4,140 |
| 1992-11-26 | 416 | 417 | 401 | 410 | 45,000 | 4,100 |
| 1992-11-25 | 423 | 423 | 416 | 417 | 38,000 | 4,170 |
| 1992-11-24 | 422 | 430 | 422 | 423 | 7,000 | 4,230 |
| 1992-11-20 | 416 | 420 | 412 | 420 | 17,000 | 4,200 |
| 1992-11-19 | 420 | 420 | 411 | 415 | 12,000 | 4,150 |
| 1992-11-18 | 440 | 440 | 440 | 440 | 107,000 | 4,400 |
| 1992-11-17 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-11-16 | 412 | 412 | 410 | 410 | 6,000 | 4,100 |
| 1992-11-13 | 415 | 415 | 412 | 412 | 36,000 | 4,120 |
| 1992-11-12 | 410 | 415 | 410 | 415 | 10,000 | 4,150 |
| 1992-11-11 | 419 | 419 | 415 | 415 | 15,000 | 4,150 |
| 1992-11-10 | 416 | 419 | 416 | 419 | 8,000 | 4,190 |
| 1992-11-09 | 429 | 429 | 416 | 416 | 8,000 | 4,160 |
| 1992-11-06 | 420 | 430 | 420 | 430 | 16,000 | 4,300 |
| 1992-11-05 | 416 | 420 | 415 | 415 | 13,000 | 4,150 |
| 1992-11-04 | 430 | 430 | 420 | 425 | 15,000 | 4,250 |
| 1992-11-02 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 1992-10-30 | 439 | 439 | 438 | 438 | 3,000 | 4,380 |
| 1992-10-29 | 440 | 445 | 439 | 439 | 10,000 | 4,390 |
| 1992-10-28 | 439 | 441 | 435 | 440 | 21,000 | 4,400 |
| 1992-10-27 | 440 | 440 | 436 | 436 | 2,000 | 4,360 |
| 1992-10-26 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 1992-10-23 | 441 | 441 | 435 | 435 | 14,000 | 4,350 |
| 1992-10-22 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1992-10-21 | 445 | 445 | 435 | 435 | 16,000 | 4,350 |
| 1992-10-20 | 444 | 445 | 443 | 443 | 5,000 | 4,430 |
| 1992-10-19 | 455 | 455 | 445 | 445 | 9,000 | 4,450 |
| 1992-10-16 | 455 | 460 | 450 | 460 | 13,000 | 4,600 |
| 1992-10-15 | 459 | 460 | 450 | 450 | 28,000 | 4,500 |
| 1992-10-14 | 455 | 458 | 455 | 458 | 2,000 | 4,580 |
| 1992-10-13 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-10-12 | 458 | 458 | 450 | 450 | 4,000 | 4,500 |
| 1992-10-09 | 455 | 458 | 455 | 455 | 22,000 | 4,550 |
| 1992-10-08 | 456 | 458 | 455 | 455 | 10,000 | 4,550 |
| 1992-10-07 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1992-10-06 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-10-05 | 452 | 452 | 452 | 452 | 11,000 | 4,520 |
| 1992-10-02 | 470 | 470 | 462 | 462 | 6,000 | 4,620 |
| 1992-10-01 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1992-09-30 | 475 | 475 | 474 | 475 | 5,000 | 4,750 |
| 1992-09-29 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1992-09-28 | 490 | 490 | 475 | 475 | 22,000 | 4,750 |
| 1992-09-25 | 488 | 494 | 485 | 490 | 41,000 | 4,900 |
| 1992-09-24 | 475 | 485 | 471 | 485 | 16,000 | 4,850 |
| 1992-09-22 | 470 | 475 | 470 | 475 | 11,000 | 4,750 |
| 1992-09-21 | 475 | 475 | 470 | 470 | 12,000 | 4,700 |
| 1992-09-18 | 474 | 475 | 470 | 470 | 7,000 | 4,700 |
| 1992-09-17 | 472 | 474 | 472 | 474 | 15,000 | 4,740 |
| 1992-09-16 | 474 | 474 | 473 | 473 | 2,000 | 4,730 |
| 1992-09-14 | 474 | 474 | 471 | 474 | 8,000 | 4,740 |
| 1992-09-11 | 475 | 477 | 473 | 475 | 34,000 | 4,750 |
| 1992-09-10 | 475 | 475 | 474 | 475 | 14,000 | 4,750 |
| 1992-09-09 | 471 | 473 | 460 | 473 | 10,000 | 4,730 |
| 1992-09-08 | 475 | 475 | 473 | 473 | 13,000 | 4,730 |
| 1992-09-07 | 486 | 486 | 475 | 475 | 28,000 | 4,750 |
| 1992-09-04 | 475 | 485 | 471 | 480 | 88,000 | 4,800 |
| 1992-09-03 | 475 | 475 | 471 | 475 | 17,000 | 4,750 |
| 1992-09-02 | 484 | 495 | 480 | 480 | 8,000 | 4,800 |
| 1992-09-01 | 505 | 505 | 490 | 490 | 19,000 | 4,900 |
| 1992-08-31 | 520 | 520 | 518 | 519 | 12,000 | 5,190 |
| 1992-08-28 | 468 | 493 | 465 | 480 | 33,000 | 4,800 |
| 1992-08-27 | 454 | 487 | 454 | 465 | 18,000 | 4,650 |
| 1992-08-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-08-25 | 470 | 470 | 460 | 467 | 13,000 | 4,670 |
| 1992-08-24 | 450 | 473 | 450 | 473 | 26,000 | 4,730 |
| 1992-08-21 | 415 | 450 | 415 | 450 | 12,000 | 4,500 |
| 1992-08-20 | 387 | 390 | 380 | 390 | 46,000 | 3,900 |
| 1992-08-19 | 385 | 395 | 385 | 390 | 31,000 | 3,900 |
| 1992-08-18 | 396 | 396 | 390 | 390 | 17,000 | 3,900 |
| 1992-08-17 | 393 | 395 | 390 | 390 | 23,000 | 3,900 |
| 1992-08-14 | 393 | 393 | 390 | 393 | 20,000 | 3,930 |
| 1992-08-13 | 397 | 400 | 390 | 390 | 41,000 | 3,900 |
| 1992-08-12 | 400 | 400 | 390 | 400 | 58,000 | 4,000 |
| 1992-08-11 | 406 | 406 | 398 | 405 | 44,000 | 4,050 |
| 1992-08-07 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-08-06 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1992-08-05 | 450 | 452 | 449 | 449 | 10,000 | 4,490 |
| 1992-08-04 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1992-08-03 | 477 | 478 | 477 | 478 | 3,000 | 4,780 |
| 1992-07-31 | 482 | 482 | 477 | 480 | 11,000 | 4,800 |
| 1992-07-30 | 460 | 470 | 460 | 470 | 22,000 | 4,700 |
| 1992-07-29 | 490 | 490 | 470 | 470 | 5,000 | 4,700 |
| 1992-07-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-07-27 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-07-24 | 485 | 486 | 485 | 485 | 8,000 | 4,850 |
| 1992-07-23 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1992-07-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-07-21 | 505 | 506 | 505 | 505 | 10,000 | 5,050 |
| 1992-07-20 | 510 | 510 | 500 | 505 | 14,000 | 5,050 |
| 1992-07-17 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1992-07-16 | 528 | 528 | 510 | 510 | 5,000 | 5,100 |
| 1992-07-15 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1992-07-13 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-07-10 | 534 | 534 | 534 | 534 | 3,000 | 5,340 |
| 1992-07-09 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1992-07-06 | 521 | 534 | 510 | 510 | 19,000 | 5,100 |
| 1992-07-03 | 520 | 535 | 520 | 535 | 11,000 | 5,350 |
| 1992-07-02 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-07-01 | 499 | 499 | 491 | 491 | 5,000 | 4,910 |
| 1992-06-29 | 490 | 490 | 490 | 490 | 9,000 | 4,900 |
| 1992-06-26 | 490 | 493 | 490 | 492 | 11,000 | 4,920 |
| 1992-06-25 | 490 | 490 | 481 | 481 | 4,000 | 4,810 |
| 1992-06-24 | 500 | 501 | 490 | 490 | 18,000 | 4,900 |
| 1992-06-23 | 497 | 500 | 497 | 500 | 13,000 | 5,000 |
| 1992-06-22 | 500 | 500 | 497 | 497 | 12,000 | 4,970 |
| 1992-06-19 | 490 | 502 | 490 | 498 | 13,000 | 4,980 |
| 1992-06-18 | 501 | 501 | 478 | 490 | 66,000 | 4,900 |
| 1992-06-17 | 507 | 510 | 506 | 510 | 10,000 | 5,100 |
| 1992-06-16 | 511 | 511 | 500 | 503 | 35,000 | 5,030 |
| 1992-06-15 | 526 | 526 | 500 | 500 | 32,000 | 5,000 |
| 1992-06-12 | 560 | 560 | 540 | 540 | 20,000 | 5,400 |
| 1992-06-11 | 540 | 560 | 540 | 559 | 16,000 | 5,590 |
| 1992-06-10 | 550 | 550 | 542 | 542 | 12,000 | 5,420 |
| 1992-06-09 | 550 | 550 | 536 | 550 | 8,000 | 5,500 |
| 1992-06-08 | 541 | 541 | 530 | 530 | 6,000 | 5,300 |
| 1992-06-05 | 550 | 550 | 530 | 538 | 15,000 | 5,380 |
| 1992-06-04 | 561 | 561 | 550 | 550 | 3,000 | 5,500 |
| 1992-06-03 | 570 | 570 | 560 | 565 | 16,000 | 5,650 |
| 1992-06-02 | 570 | 570 | 555 | 560 | 19,000 | 5,600 |
| 1992-06-01 | 570 | 575 | 570 | 570 | 37,000 | 5,700 |
| 1992-05-29 | 580 | 588 | 575 | 580 | 71,000 | 5,800 |
| 1992-05-28 | 550 | 573 | 550 | 570 | 56,000 | 5,700 |
| 1992-05-27 | 581 | 598 | 545 | 550 | 161,000 | 5,500 |
| 1992-05-26 | 542 | 570 | 537 | 570 | 172,000 | 5,700 |
| 1992-05-25 | 529 | 532 | 524 | 532 | 34,000 | 5,320 |
| 1992-05-22 | 545 | 545 | 520 | 520 | 66,000 | 5,200 |
| 1992-05-21 | 529 | 565 | 529 | 550 | 109,000 | 5,500 |
| 1992-05-20 | 530 | 535 | 529 | 529 | 46,000 | 5,290 |
| 1992-05-19 | 501 | 501 | 491 | 500 | 9,000 | 5,000 |
| 1992-05-18 | 497 | 500 | 497 | 500 | 7,000 | 5,000 |
| 1992-05-15 | 506 | 506 | 500 | 500 | 21,000 | 5,000 |
| 1992-05-14 | 512 | 520 | 501 | 501 | 36,000 | 5,010 |
| 1992-05-13 | 524 | 524 | 510 | 510 | 7,000 | 5,100 |
| 1992-05-12 | 516 | 528 | 515 | 528 | 21,000 | 5,280 |
| 1992-05-11 | 483 | 515 | 483 | 515 | 55,000 | 5,150 |
| 1992-05-08 | 465 | 468 | 460 | 465 | 31,000 | 4,650 |
| 1992-05-07 | 458 | 458 | 456 | 458 | 25,000 | 4,580 |
| 1992-05-06 | 460 | 460 | 457 | 457 | 14,000 | 4,570 |
| 1992-05-01 | 455 | 460 | 455 | 460 | 12,000 | 4,600 |
| 1992-04-30 | 455 | 460 | 452 | 460 | 23,000 | 4,600 |
| 1992-04-28 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1992-04-27 | 451 | 454 | 450 | 450 | 19,000 | 4,500 |
| 1992-04-24 | 450 | 451 | 450 | 450 | 16,000 | 4,500 |
| 1992-04-23 | 455 | 455 | 450 | 450 | 27,000 | 4,500 |
| 1992-04-22 | 456 | 456 | 455 | 455 | 2,000 | 4,550 |
| 1992-04-21 | 460 | 460 | 455 | 455 | 10,000 | 4,550 |
| 1992-04-20 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-04-17 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1992-04-16 | 482 | 483 | 481 | 482 | 18,000 | 4,820 |
| 1992-04-15 | 444 | 476 | 443 | 476 | 33,000 | 4,760 |
| 1992-04-14 | 437 | 441 | 437 | 441 | 9,000 | 4,410 |
| 1992-04-13 | 432 | 436 | 432 | 436 | 8,000 | 4,360 |
| 1992-04-10 | 411 | 432 | 411 | 421 | 30,000 | 4,210 |
| 1992-04-09 | 410 | 415 | 410 | 411 | 11,000 | 4,110 |
| 1992-04-08 | 441 | 441 | 428 | 428 | 9,000 | 4,280 |
| 1992-04-07 | 451 | 451 | 438 | 438 | 19,000 | 4,380 |
| 1992-04-06 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1992-04-03 | 450 | 450 | 442 | 442 | 9,000 | 4,420 |
| 1992-04-02 | 450 | 455 | 445 | 455 | 28,000 | 4,550 |
| 1992-04-01 | 468 | 468 | 450 | 450 | 34,000 | 4,500 |
| 1992-03-31 | 470 | 472 | 468 | 470 | 34,000 | 4,700 |
| 1992-03-30 | 470 | 470 | 469 | 470 | 5,000 | 4,700 |
| 1992-03-27 | 469 | 470 | 469 | 470 | 6,000 | 4,700 |
| 1992-03-26 | 472 | 472 | 470 | 470 | 22,000 | 4,700 |
| 1992-03-25 | 463 | 465 | 460 | 460 | 57,000 | 4,600 |
| 1992-03-24 | 460 | 466 | 459 | 460 | 58,000 | 4,600 |
| 1992-03-23 | 457 | 460 | 455 | 459 | 131,000 | 4,590 |
| 1992-03-19 | 467 | 470 | 451 | 451 | 76,000 | 4,510 |
| 1992-03-18 | 493 | 493 | 470 | 470 | 57,000 | 4,700 |
| 1992-03-17 | 500 | 500 | 490 | 490 | 14,000 | 4,900 |
| 1992-03-16 | 501 | 501 | 490 | 492 | 14,000 | 4,920 |
| 1992-03-13 | 520 | 520 | 500 | 501 | 43,000 | 5,010 |
| 1992-03-12 | 518 | 523 | 517 | 518 | 39,000 | 5,180 |
| 1992-03-11 | 539 | 539 | 521 | 523 | 25,000 | 5,230 |
| 1992-03-10 | 540 | 550 | 540 | 540 | 16,000 | 5,400 |
| 1992-03-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-03-06 | 570 | 570 | 548 | 550 | 24,000 | 5,500 |
| 1992-03-05 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-03-03 | 571 | 571 | 570 | 570 | 24,000 | 5,700 |
| 1992-03-02 | 585 | 585 | 572 | 572 | 21,000 | 5,720 |
| 1992-02-28 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1992-02-27 | 580 | 585 | 570 | 570 | 38,000 | 5,700 |
| 1992-02-26 | 582 | 582 | 580 | 580 | 12,000 | 5,800 |
| 1992-02-25 | 585 | 585 | 582 | 582 | 7,000 | 5,820 |
| 1992-02-21 | 582 | 584 | 582 | 584 | 2,000 | 5,840 |
| 1992-02-20 | 582 | 590 | 582 | 582 | 5,000 | 5,820 |
| 1992-02-18 | 581 | 581 | 580 | 580 | 10,000 | 5,800 |
| 1992-02-17 | 580 | 580 | 580 | 580 | 23,000 | 5,800 |
| 1992-02-14 | 610 | 611 | 600 | 600 | 44,000 | 6,000 |
| 1992-02-13 | 615 | 615 | 615 | 615 | 21,000 | 6,150 |
| 1992-02-12 | 615 | 615 | 610 | 610 | 15,000 | 6,100 |
| 1992-02-10 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1992-02-07 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1992-02-06 | 636 | 636 | 635 | 635 | 5,000 | 6,350 |
| 1992-02-04 | 635 | 636 | 635 | 635 | 15,000 | 6,350 |
| 1992-02-03 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1992-01-30 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-01-29 | 605 | 606 | 605 | 606 | 4,000 | 6,060 |
| 1992-01-27 | 610 | 610 | 605 | 605 | 3,000 | 6,050 |
| 1992-01-24 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1992-01-23 | 615 | 615 | 615 | 615 | 10,000 | 6,150 |
| 1992-01-21 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1992-01-20 | 600 | 602 | 600 | 602 | 11,000 | 6,020 |
| 1992-01-17 | 621 | 621 | 611 | 611 | 11,000 | 6,110 |
| 1992-01-16 | 630 | 630 | 620 | 620 | 7,000 | 6,200 |
| 1992-01-14 | 640 | 640 | 631 | 631 | 5,000 | 6,310 |
| 1992-01-13 | 640 | 640 | 635 | 635 | 12,000 | 6,350 |
| 1992-01-09 | 650 | 650 | 645 | 645 | 6,000 | 6,450 |
| 1992-01-08 | 668 | 668 | 650 | 651 | 8,000 | 6,510 |
| 1992-01-07 | 671 | 671 | 669 | 669 | 5,000 | 6,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
