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
1992-12-304154154144156,0004,150
1992-12-294144154144153,0004,150
1992-12-284104154104153,0004,150
1992-12-2541041541041511,0004,150
1992-12-244204204104108,0004,100
1992-12-2242042042042011,0004,200
1992-12-214304304254295,0004,290
1992-12-184204204204207,0004,200
1992-12-174204214204217,0004,210
1992-12-1643243842142117,0004,210
1992-12-154274324274326,0004,320
1992-12-1442542742542711,0004,270
1992-12-1142042542042022,0004,200
1992-12-1042642641641618,0004,160
1992-12-0941441541441420,0004,140
1992-12-084144154144146,0004,140
1992-12-074154154154157,0004,150
1992-12-0441141241041114,0004,110
1992-12-0341541541041029,0004,100
1992-12-024154154154154,0004,150
1992-12-0141641641041040,0004,100
1992-11-3041541841541521,0004,150
1992-11-2741141541041429,0004,140
1992-11-2641641740141045,0004,100
1992-11-2542342341641738,0004,170
1992-11-244224304224237,0004,230
1992-11-2041642041242017,0004,200
1992-11-1942042041141512,0004,150
1992-11-18440440440440107,0004,400
1992-11-174104104104104,0004,100
1992-11-164124124104106,0004,100
1992-11-1341541541241236,0004,120
1992-11-1241041541041510,0004,150
1992-11-1141941941541515,0004,150
1992-11-104164194164198,0004,190
1992-11-094294294164168,0004,160
1992-11-0642043042043016,0004,300
1992-11-0541642041541513,0004,150
1992-11-0443043042042515,0004,250
1992-11-024374374374372,0004,370
1992-10-304394394384383,0004,380
1992-10-2944044543943910,0004,390
1992-10-2843944143544021,0004,400
1992-10-274404404364362,0004,360
1992-10-264354404354403,0004,400
1992-10-2344144143543514,0004,350
1992-10-224404404404408,0004,400
1992-10-2144544543543516,0004,350
1992-10-204444454434435,0004,430
1992-10-194554554454459,0004,450
1992-10-1645546045046013,0004,600
1992-10-1545946045045028,0004,500
1992-10-144554584554582,0004,580
1992-10-134504504504502,0004,500
1992-10-124584584504504,0004,500
1992-10-0945545845545522,0004,550
1992-10-0845645845545510,0004,550
1992-10-074514514504502,0004,500
1992-10-064504504504504,0004,500
1992-10-0545245245245211,0004,520
1992-10-024704704624626,0004,620
1992-10-014754754754755,0004,750
1992-09-304754754744755,0004,750
1992-09-294744744744741,0004,740
1992-09-2849049047547522,0004,750
1992-09-2548849448549041,0004,900
1992-09-2447548547148516,0004,850
1992-09-2247047547047511,0004,750
1992-09-2147547547047012,0004,700
1992-09-184744754704707,0004,700
1992-09-1747247447247415,0004,740
1992-09-164744744734732,0004,730
1992-09-144744744714748,0004,740
1992-09-1147547747347534,0004,750
1992-09-1047547547447514,0004,750
1992-09-0947147346047310,0004,730
1992-09-0847547547347313,0004,730
1992-09-0748648647547528,0004,750
1992-09-0447548547148088,0004,800
1992-09-0347547547147517,0004,750
1992-09-024844954804808,0004,800
1992-09-0150550549049019,0004,900
1992-08-3152052051851912,0005,190
1992-08-2846849346548033,0004,800
1992-08-2745448745446518,0004,650
1992-08-264604604604601,0004,600
1992-08-2547047046046713,0004,670
1992-08-2445047345047326,0004,730
1992-08-2141545041545012,0004,500
1992-08-2038739038039046,0003,900
1992-08-1938539538539031,0003,900
1992-08-1839639639039017,0003,900
1992-08-1739339539039023,0003,900
1992-08-1439339339039320,0003,930
1992-08-1339740039039041,0003,900
1992-08-1240040039040058,0004,000
1992-08-1140640639840544,0004,050
1992-08-074484484484481,0004,480
1992-08-0645045045045013,0004,500
1992-08-0545045244944910,0004,490
1992-08-044604604504503,0004,500
1992-08-034774784774783,0004,780
1992-07-3148248247748011,0004,800
1992-07-3046047046047022,0004,700
1992-07-294904904704705,0004,700
1992-07-284904904904901,0004,900
1992-07-274954954954951,0004,950
1992-07-244854864854858,0004,850
1992-07-234854854854855,0004,850
1992-07-225005005005002,0005,000
1992-07-2150550650550510,0005,050
1992-07-2051051050050514,0005,050
1992-07-175115115115113,0005,110
1992-07-165285285105105,0005,100
1992-07-155335335335332,0005,330
1992-07-135205205205202,0005,200
1992-07-105345345345343,0005,340
1992-07-095155155155151,0005,150
1992-07-0652153451051019,0005,100
1992-07-0352053552053511,0005,350
1992-07-025005005005004,0005,000
1992-07-014994994914915,0004,910
1992-06-294904904904909,0004,900
1992-06-2649049349049211,0004,920
1992-06-254904904814814,0004,810
1992-06-2450050149049018,0004,900
1992-06-2349750049750013,0005,000
1992-06-2250050049749712,0004,970
1992-06-1949050249049813,0004,980
1992-06-1850150147849066,0004,900
1992-06-1750751050651010,0005,100
1992-06-1651151150050335,0005,030
1992-06-1552652650050032,0005,000
1992-06-1256056054054020,0005,400
1992-06-1154056054055916,0005,590
1992-06-1055055054254212,0005,420
1992-06-095505505365508,0005,500
1992-06-085415415305306,0005,300
1992-06-0555055053053815,0005,380
1992-06-045615615505503,0005,500
1992-06-0357057056056516,0005,650
1992-06-0257057055556019,0005,600
1992-06-0157057557057037,0005,700
1992-05-2958058857558071,0005,800
1992-05-2855057355057056,0005,700
1992-05-27581598545550161,0005,500
1992-05-26542570537570172,0005,700
1992-05-2552953252453234,0005,320
1992-05-2254554552052066,0005,200
1992-05-21529565529550109,0005,500
1992-05-2053053552952946,0005,290
1992-05-195015014915009,0005,000
1992-05-184975004975007,0005,000
1992-05-1550650650050021,0005,000
1992-05-1451252050150136,0005,010
1992-05-135245245105107,0005,100
1992-05-1251652851552821,0005,280
1992-05-1148351548351555,0005,150
1992-05-0846546846046531,0004,650
1992-05-0745845845645825,0004,580
1992-05-0646046045745714,0004,570
1992-05-0145546045546012,0004,600
1992-04-3045546045246023,0004,600
1992-04-284514514514511,0004,510
1992-04-2745145445045019,0004,500
1992-04-2445045145045016,0004,500
1992-04-2345545545045027,0004,500
1992-04-224564564554552,0004,550
1992-04-2146046045545510,0004,550
1992-04-204704704704701,0004,700
1992-04-1747047047047011,0004,700
1992-04-1648248348148218,0004,820
1992-04-1544447644347633,0004,760
1992-04-144374414374419,0004,410
1992-04-134324364324368,0004,360
1992-04-1041143241142130,0004,210
1992-04-0941041541041111,0004,110
1992-04-084414414284289,0004,280
1992-04-0745145143843819,0004,380
1992-04-064504504504507,0004,500
1992-04-034504504424429,0004,420
1992-04-0245045544545528,0004,550
1992-04-0146846845045034,0004,500
1992-03-3147047246847034,0004,700
1992-03-304704704694705,0004,700
1992-03-274694704694706,0004,700
1992-03-2647247247047022,0004,700
1992-03-2546346546046057,0004,600
1992-03-2446046645946058,0004,600
1992-03-23457460455459131,0004,590
1992-03-1946747045145176,0004,510
1992-03-1849349347047057,0004,700
1992-03-1750050049049014,0004,900
1992-03-1650150149049214,0004,920
1992-03-1352052050050143,0005,010
1992-03-1251852351751839,0005,180
1992-03-1153953952152325,0005,230
1992-03-1054055054054016,0005,400
1992-03-095505505505502,0005,500
1992-03-0657057054855024,0005,500
1992-03-055705705705703,0005,700
1992-03-0357157157057024,0005,700
1992-03-0258558557257221,0005,720
1992-02-285805805755753,0005,750
1992-02-2758058557057038,0005,700
1992-02-2658258258058012,0005,800
1992-02-255855855825827,0005,820
1992-02-215825845825842,0005,840
1992-02-205825905825825,0005,820
1992-02-1858158158058010,0005,800
1992-02-1758058058058023,0005,800
1992-02-1461061160060044,0006,000
1992-02-1361561561561521,0006,150
1992-02-1261561561061015,0006,100
1992-02-106306306306303,0006,300
1992-02-076356356356353,0006,350
1992-02-066366366356355,0006,350
1992-02-0463563663563515,0006,350
1992-02-036406406406402,0006,400
1992-01-306106106106101,0006,100
1992-01-296056066056064,0006,060
1992-01-276106106056053,0006,050
1992-01-246156156156151,0006,150
1992-01-2361561561561510,0006,150
1992-01-216036036036031,0006,030
1992-01-2060060260060211,0006,020
1992-01-1762162161161111,0006,110
1992-01-166306306206207,0006,200
1992-01-146406406316315,0006,310
1992-01-1364064063563512,0006,350
1992-01-096506506456456,0006,450
1992-01-086686686506518,0006,510
1992-01-076716716696695,0006,690

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