8107 (株)キムラタン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 438 | 445 | 437 | 445 | 70,000 | 4,450 |
| 1993-12-29 | 437 | 445 | 435 | 443 | 126,000 | 4,430 |
| 1993-12-28 | 432 | 445 | 431 | 432 | 96,000 | 4,320 |
| 1993-12-27 | 460 | 460 | 430 | 435 | 56,000 | 4,350 |
| 1993-12-24 | 474 | 474 | 461 | 465 | 58,000 | 4,650 |
| 1993-12-22 | 496 | 496 | 471 | 475 | 32,000 | 4,750 |
| 1993-12-21 | 496 | 497 | 496 | 496 | 7,000 | 4,960 |
| 1993-12-20 | 500 | 500 | 496 | 496 | 30,000 | 4,960 |
| 1993-12-17 | 517 | 517 | 500 | 500 | 37,000 | 5,000 |
| 1993-12-16 | 510 | 530 | 506 | 506 | 36,000 | 5,060 |
| 1993-12-15 | 500 | 506 | 498 | 502 | 67,000 | 5,020 |
| 1993-12-14 | 511 | 520 | 500 | 500 | 22,000 | 5,000 |
| 1993-12-13 | 520 | 525 | 510 | 510 | 48,000 | 5,100 |
| 1993-12-10 | 515 | 526 | 515 | 525 | 18,000 | 5,250 |
| 1993-12-09 | 509 | 510 | 509 | 510 | 3,000 | 5,100 |
| 1993-12-08 | 501 | 515 | 500 | 501 | 16,000 | 5,010 |
| 1993-12-07 | 497 | 515 | 497 | 500 | 15,000 | 5,000 |
| 1993-12-06 | 515 | 515 | 491 | 491 | 9,000 | 4,910 |
| 1993-12-03 | 535 | 545 | 535 | 540 | 18,000 | 5,400 |
| 1993-12-02 | 536 | 568 | 536 | 550 | 94,000 | 5,500 |
| 1993-12-01 | 487 | 507 | 487 | 507 | 36,000 | 5,070 |
| 1993-11-30 | 470 | 487 | 469 | 487 | 37,000 | 4,870 |
| 1993-11-29 | 490 | 490 | 451 | 458 | 63,000 | 4,580 |
| 1993-11-26 | 520 | 520 | 500 | 500 | 47,000 | 5,000 |
| 1993-11-25 | 500 | 515 | 500 | 503 | 15,000 | 5,030 |
| 1993-11-24 | 519 | 519 | 501 | 501 | 32,000 | 5,010 |
| 1993-11-22 | 543 | 543 | 516 | 520 | 50,000 | 5,200 |
| 1993-11-19 | 551 | 551 | 551 | 551 | 5,000 | 5,510 |
| 1993-11-18 | 553 | 570 | 553 | 569 | 18,000 | 5,690 |
| 1993-11-17 | 558 | 558 | 551 | 551 | 8,000 | 5,510 |
| 1993-11-16 | 559 | 561 | 555 | 556 | 39,000 | 5,560 |
| 1993-11-15 | 581 | 581 | 560 | 560 | 103,000 | 5,600 |
| 1993-11-12 | 549 | 571 | 546 | 571 | 108,000 | 5,710 |
| 1993-11-11 | 510 | 530 | 510 | 528 | 36,000 | 5,280 |
| 1993-11-10 | 510 | 520 | 500 | 520 | 61,000 | 5,200 |
| 1993-11-09 | 529 | 530 | 505 | 510 | 64,000 | 5,100 |
| 1993-11-08 | 501 | 520 | 500 | 520 | 52,000 | 5,200 |
| 1993-11-05 | 500 | 510 | 487 | 495 | 189,000 | 4,950 |
| 1993-11-04 | 564 | 564 | 521 | 521 | 76,000 | 5,210 |
| 1993-11-02 | 555 | 560 | 550 | 559 | 20,000 | 5,590 |
| 1993-11-01 | 561 | 570 | 551 | 555 | 40,000 | 5,550 |
| 1993-10-29 | 550 | 560 | 546 | 560 | 84,000 | 5,600 |
| 1993-10-28 | 555 | 580 | 550 | 550 | 52,000 | 5,500 |
| 1993-10-27 | 567 | 567 | 540 | 549 | 34,000 | 5,490 |
| 1993-10-26 | 540 | 567 | 537 | 567 | 188,000 | 5,670 |
| 1993-10-25 | 611 | 612 | 570 | 570 | 71,000 | 5,700 |
| 1993-10-22 | 625 | 625 | 605 | 610 | 70,000 | 6,100 |
| 1993-10-21 | 600 | 610 | 596 | 610 | 58,000 | 6,100 |
| 1993-10-20 | 630 | 633 | 610 | 610 | 130,000 | 6,100 |
| 1993-10-19 | 665 | 670 | 636 | 636 | 267,000 | 6,360 |
| 1993-10-15 | 761 | 770 | 746 | 765 | 38,000 | 7,650 |
| 1993-10-14 | 771 | 780 | 768 | 769 | 27,000 | 7,690 |
| 1993-10-13 | 799 | 799 | 781 | 781 | 20,000 | 7,810 |
| 1993-10-12 | 796 | 796 | 790 | 790 | 9,000 | 7,900 |
| 1993-10-08 | 801 | 801 | 791 | 791 | 16,000 | 7,910 |
| 1993-10-07 | 809 | 815 | 806 | 807 | 55,000 | 8,070 |
| 1993-10-06 | 805 | 805 | 804 | 804 | 28,000 | 8,040 |
| 1993-10-05 | 801 | 810 | 801 | 805 | 18,000 | 8,050 |
| 1993-10-04 | 805 | 805 | 795 | 800 | 29,000 | 8,000 |
| 1993-10-01 | 782 | 786 | 782 | 785 | 52,000 | 7,850 |
| 1993-09-30 | 786 | 787 | 782 | 782 | 56,000 | 7,820 |
| 1993-09-29 | 790 | 790 | 780 | 785 | 56,000 | 7,850 |
| 1993-09-28 | 800 | 800 | 780 | 780 | 47,000 | 7,800 |
| 1993-09-27 | 805 | 809 | 795 | 795 | 27,000 | 7,950 |
| 1993-09-24 | 791 | 801 | 791 | 801 | 54,000 | 8,010 |
| 1993-09-22 | 811 | 811 | 792 | 792 | 67,000 | 7,920 |
| 1993-09-21 | 794 | 799 | 791 | 796 | 103,000 | 7,960 |
| 1993-09-20 | 790 | 799 | 790 | 791 | 24,000 | 7,910 |
| 1993-09-17 | 796 | 799 | 790 | 793 | 33,000 | 7,930 |
| 1993-09-16 | 808 | 808 | 800 | 805 | 14,000 | 8,050 |
| 1993-09-14 | 815 | 820 | 809 | 809 | 34,000 | 8,090 |
| 1993-09-13 | 815 | 815 | 805 | 810 | 21,000 | 8,100 |
| 1993-09-10 | 806 | 806 | 800 | 800 | 33,000 | 8,000 |
| 1993-09-09 | 802 | 805 | 802 | 805 | 25,000 | 8,050 |
| 1993-09-08 | 806 | 810 | 803 | 803 | 33,000 | 8,030 |
| 1993-09-07 | 821 | 821 | 805 | 805 | 93,000 | 8,050 |
| 1993-09-06 | 821 | 830 | 821 | 825 | 9,000 | 8,250 |
| 1993-09-03 | 820 | 825 | 815 | 815 | 41,000 | 8,150 |
| 1993-09-02 | 840 | 840 | 820 | 820 | 36,000 | 8,200 |
| 1993-09-01 | 839 | 839 | 820 | 820 | 16,000 | 8,200 |
| 1993-08-31 | 850 | 850 | 830 | 840 | 26,000 | 8,400 |
| 1993-08-30 | 860 | 860 | 848 | 850 | 37,000 | 8,500 |
| 1993-08-27 | 821 | 870 | 821 | 859 | 83,000 | 8,590 |
| 1993-08-26 | 805 | 820 | 800 | 820 | 22,000 | 8,200 |
| 1993-08-25 | 795 | 810 | 795 | 810 | 32,000 | 8,100 |
| 1993-08-24 | 805 | 805 | 781 | 800 | 111,000 | 8,000 |
| 1993-08-23 | 825 | 827 | 810 | 810 | 33,000 | 8,100 |
| 1993-08-20 | 845 | 845 | 840 | 840 | 25,000 | 8,400 |
| 1993-08-19 | 851 | 852 | 845 | 845 | 23,000 | 8,450 |
| 1993-08-18 | 870 | 870 | 851 | 851 | 23,000 | 8,510 |
| 1993-08-17 | 851 | 870 | 851 | 865 | 35,000 | 8,650 |
| 1993-08-16 | 858 | 865 | 851 | 851 | 25,000 | 8,510 |
| 1993-08-13 | 870 | 880 | 855 | 857 | 22,000 | 8,570 |
| 1993-08-12 | 894 | 898 | 880 | 880 | 36,000 | 8,800 |
| 1993-08-11 | 859 | 894 | 859 | 889 | 28,000 | 8,890 |
| 1993-08-10 | 841 | 850 | 841 | 849 | 19,000 | 8,490 |
| 1993-08-09 | 846 | 846 | 841 | 841 | 16,000 | 8,410 |
| 1993-08-06 | 848 | 865 | 846 | 846 | 29,000 | 8,460 |
| 1993-08-05 | 866 | 866 | 848 | 849 | 36,000 | 8,490 |
| 1993-08-04 | 856 | 865 | 855 | 860 | 27,000 | 8,600 |
| 1993-08-03 | 865 | 870 | 863 | 866 | 24,000 | 8,660 |
| 1993-08-02 | 890 | 890 | 860 | 860 | 16,000 | 8,600 |
| 1993-07-30 | 907 | 907 | 890 | 892 | 38,000 | 8,920 |
| 1993-07-29 | 865 | 900 | 865 | 900 | 48,000 | 9,000 |
| 1993-07-28 | 874 | 882 | 869 | 870 | 46,000 | 8,700 |
| 1993-07-27 | 848 | 869 | 848 | 869 | 83,000 | 8,690 |
| 1993-07-26 | 867 | 870 | 861 | 861 | 64,000 | 8,610 |
| 1993-07-23 | 879 | 880 | 870 | 875 | 158,000 | 8,750 |
| 1993-07-22 | 895 | 895 | 890 | 890 | 53,000 | 8,900 |
| 1993-07-21 | 905 | 905 | 895 | 896 | 70,000 | 8,960 |
| 1993-07-20 | 916 | 920 | 900 | 901 | 64,000 | 9,010 |
| 1993-07-19 | 921 | 921 | 890 | 915 | 164,000 | 9,150 |
| 1993-07-16 | 925 | 925 | 912 | 915 | 65,000 | 9,150 |
| 1993-07-15 | 920 | 930 | 915 | 915 | 101,000 | 9,150 |
| 1993-07-14 | 939 | 939 | 912 | 920 | 100,000 | 9,200 |
| 1993-07-13 | 917 | 934 | 915 | 934 | 136,000 | 9,340 |
| 1993-07-12 | 942 | 944 | 905 | 912 | 74,000 | 9,120 |
| 1993-07-09 | 946 | 948 | 920 | 941 | 155,000 | 9,410 |
| 1993-07-08 | 939 | 968 | 931 | 948 | 235,000 | 9,480 |
| 1993-07-07 | 923 | 955 | 918 | 945 | 239,000 | 9,450 |
| 1993-07-06 | 900 | 920 | 900 | 913 | 171,000 | 9,130 |
| 1993-07-05 | 927 | 927 | 899 | 905 | 345,000 | 9,050 |
| 1993-07-02 | 988 | 989 | 931 | 932 | 358,000 | 9,320 |
| 1993-07-01 | 956 | 987 | 956 | 974 | 453,000 | 9,740 |
| 1993-06-30 | 973 | 1,010 | 942 | 946 | 707,000 | 9,460 |
| 1993-06-29 | 1,040 | 1,040 | 980 | 983 | 1,108,000 | 9,830 |
| 1993-06-28 | 977 | 1,040 | 976 | 1,040 | 2,148,000 | 10,400 |
| 1993-06-25 | 931 | 979 | 916 | 967 | 1,516,000 | 9,670 |
| 1993-06-24 | 895 | 924 | 892 | 916 | 1,705,000 | 9,160 |
| 1993-06-23 | 845 | 885 | 830 | 875 | 1,223,000 | 8,750 |
| 1993-06-22 | 792 | 835 | 780 | 835 | 296,000 | 8,350 |
| 1993-06-21 | 843 | 843 | 790 | 790 | 305,000 | 7,900 |
| 1993-06-18 | 803 | 861 | 793 | 843 | 1,320,000 | 8,430 |
| 1993-06-17 | 779 | 795 | 761 | 793 | 384,000 | 7,930 |
| 1993-06-16 | 790 | 799 | 750 | 780 | 480,000 | 7,800 |
| 1993-06-15 | 805 | 835 | 784 | 795 | 1,813,000 | 7,950 |
| 1993-06-14 | 755 | 787 | 750 | 768 | 1,339,000 | 7,680 |
| 1993-06-11 | 680 | 743 | 675 | 735 | 426,000 | 7,350 |
| 1993-06-10 | 685 | 689 | 665 | 685 | 16,000 | 6,850 |
| 1993-06-08 | 695 | 698 | 679 | 685 | 18,000 | 6,850 |
| 1993-06-07 | 707 | 709 | 690 | 695 | 56,000 | 6,950 |
| 1993-06-04 | 703 | 710 | 700 | 700 | 87,000 | 7,000 |
| 1993-06-03 | 702 | 702 | 691 | 700 | 114,000 | 7,000 |
| 1993-06-02 | 679 | 710 | 679 | 700 | 244,000 | 7,000 |
| 1993-06-01 | 675 | 680 | 671 | 675 | 51,000 | 6,750 |
| 1993-05-31 | 671 | 679 | 671 | 675 | 61,000 | 6,750 |
| 1993-05-28 | 695 | 695 | 670 | 680 | 170,000 | 6,800 |
| 1993-05-27 | 695 | 709 | 675 | 685 | 700,000 | 6,850 |
| 1993-05-26 | 640 | 670 | 639 | 670 | 519,000 | 6,700 |
| 1993-05-25 | 582 | 593 | 582 | 590 | 37,000 | 5,900 |
| 1993-05-24 | 581 | 582 | 580 | 582 | 15,000 | 5,820 |
| 1993-05-21 | 592 | 595 | 580 | 580 | 51,000 | 5,800 |
| 1993-05-20 | 585 | 587 | 585 | 585 | 6,000 | 5,850 |
| 1993-05-19 | 598 | 598 | 585 | 585 | 10,000 | 5,850 |
| 1993-05-18 | 600 | 600 | 590 | 600 | 27,000 | 6,000 |
| 1993-05-17 | 600 | 600 | 590 | 590 | 31,000 | 5,900 |
| 1993-05-14 | 600 | 601 | 585 | 592 | 45,000 | 5,920 |
| 1993-05-13 | 590 | 600 | 590 | 593 | 45,000 | 5,930 |
| 1993-05-12 | 589 | 589 | 575 | 580 | 37,000 | 5,800 |
| 1993-05-11 | 570 | 580 | 565 | 570 | 37,000 | 5,700 |
| 1993-05-10 | 580 | 580 | 560 | 560 | 47,000 | 5,600 |
| 1993-05-07 | 575 | 580 | 565 | 570 | 32,000 | 5,700 |
| 1993-05-06 | 580 | 580 | 570 | 570 | 14,000 | 5,700 |
| 1993-04-30 | 574 | 575 | 564 | 570 | 62,000 | 5,700 |
| 1993-04-28 | 580 | 589 | 563 | 579 | 32,000 | 5,790 |
| 1993-04-27 | 590 | 590 | 580 | 580 | 30,000 | 5,800 |
| 1993-04-26 | 580 | 581 | 560 | 580 | 13,000 | 5,800 |
| 1993-04-23 | 581 | 590 | 578 | 590 | 55,000 | 5,900 |
| 1993-04-22 | 560 | 590 | 559 | 580 | 40,000 | 5,800 |
| 1993-04-21 | 572 | 572 | 560 | 560 | 30,000 | 5,600 |
| 1993-04-20 | 556 | 578 | 556 | 567 | 26,000 | 5,670 |
| 1993-04-19 | 580 | 580 | 565 | 565 | 36,000 | 5,650 |
| 1993-04-16 | 599 | 600 | 590 | 595 | 67,000 | 5,950 |
| 1993-04-15 | 597 | 600 | 570 | 590 | 66,000 | 5,900 |
| 1993-04-14 | 595 | 605 | 590 | 600 | 105,000 | 6,000 |
| 1993-04-13 | 585 | 600 | 585 | 600 | 115,000 | 6,000 |
| 1993-04-12 | 609 | 609 | 585 | 590 | 106,000 | 5,900 |
| 1993-04-09 | 618 | 625 | 609 | 611 | 216,000 | 6,110 |
| 1993-04-08 | 619 | 633 | 604 | 618 | 364,000 | 6,180 |
| 1993-04-07 | 603 | 626 | 585 | 621 | 520,000 | 6,210 |
| 1993-04-06 | 574 | 609 | 565 | 598 | 386,000 | 5,980 |
| 1993-04-05 | 561 | 575 | 544 | 575 | 97,000 | 5,750 |
| 1993-04-02 | 581 | 589 | 566 | 566 | 432,000 | 5,660 |
| 1993-04-01 | 530 | 574 | 530 | 574 | 569,000 | 5,740 |
| 1993-03-31 | 540 | 540 | 525 | 525 | 98,000 | 5,250 |
| 1993-03-30 | 541 | 543 | 522 | 531 | 105,000 | 5,310 |
| 1993-03-29 | 521 | 547 | 505 | 544 | 207,000 | 5,440 |
| 1993-03-26 | 486 | 535 | 471 | 522 | 274,000 | 5,220 |
| 1993-03-25 | 515 | 518 | 483 | 485 | 403,000 | 4,850 |
| 1993-03-24 | 504 | 513 | 485 | 490 | 425,000 | 4,900 |
| 1993-03-23 | 460 | 507 | 450 | 504 | 365,000 | 5,040 |
| 1993-03-22 | 460 | 460 | 454 | 458 | 94,000 | 4,580 |
| 1993-03-19 | 452 | 460 | 452 | 456 | 95,000 | 4,560 |
| 1993-03-18 | 440 | 448 | 438 | 448 | 86,000 | 4,480 |
| 1993-03-17 | 442 | 442 | 430 | 436 | 82,000 | 4,360 |
| 1993-03-16 | 438 | 444 | 431 | 444 | 19,000 | 4,440 |
| 1993-03-15 | 444 | 445 | 438 | 438 | 27,000 | 4,380 |
| 1993-03-12 | 427 | 435 | 425 | 435 | 36,000 | 4,350 |
| 1993-03-11 | 413 | 425 | 413 | 420 | 20,000 | 4,200 |
| 1993-03-10 | 409 | 413 | 409 | 410 | 21,000 | 4,100 |
| 1993-03-09 | 420 | 428 | 420 | 422 | 14,000 | 4,220 |
| 1993-03-08 | 408 | 420 | 406 | 420 | 19,000 | 4,200 |
| 1993-03-05 | 401 | 403 | 401 | 403 | 15,000 | 4,030 |
| 1993-03-04 | 408 | 408 | 401 | 401 | 18,000 | 4,010 |
| 1993-03-03 | 410 | 414 | 408 | 408 | 10,000 | 4,080 |
| 1993-03-02 | 417 | 421 | 416 | 416 | 10,000 | 4,160 |
| 1993-03-01 | 421 | 422 | 415 | 415 | 10,000 | 4,150 |
| 1993-02-26 | 418 | 423 | 418 | 423 | 12,000 | 4,230 |
| 1993-02-25 | 420 | 421 | 418 | 418 | 14,000 | 4,180 |
| 1993-02-24 | 419 | 419 | 415 | 418 | 12,000 | 4,180 |
| 1993-02-23 | 417 | 419 | 415 | 419 | 8,000 | 4,190 |
| 1993-02-22 | 420 | 420 | 419 | 419 | 5,000 | 4,190 |
| 1993-02-19 | 418 | 420 | 418 | 419 | 8,000 | 4,190 |
| 1993-02-18 | 420 | 420 | 418 | 418 | 8,000 | 4,180 |
| 1993-02-17 | 418 | 420 | 418 | 420 | 10,000 | 4,200 |
| 1993-02-16 | 417 | 418 | 417 | 418 | 5,000 | 4,180 |
| 1993-02-15 | 421 | 425 | 420 | 420 | 10,000 | 4,200 |
| 1993-02-12 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1993-02-10 | 418 | 420 | 415 | 420 | 20,000 | 4,200 |
| 1993-02-09 | 420 | 420 | 419 | 419 | 5,000 | 4,190 |
| 1993-02-08 | 422 | 425 | 418 | 418 | 9,000 | 4,180 |
| 1993-02-05 | 415 | 417 | 410 | 417 | 9,000 | 4,170 |
| 1993-02-04 | 425 | 428 | 415 | 415 | 14,000 | 4,150 |
| 1993-02-03 | 411 | 430 | 411 | 425 | 57,000 | 4,250 |
| 1993-02-02 | 400 | 410 | 400 | 410 | 24,000 | 4,100 |
| 1993-01-29 | 400 | 410 | 400 | 410 | 39,000 | 4,100 |
| 1993-01-28 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1993-01-27 | 403 | 403 | 391 | 401 | 8,000 | 4,010 |
| 1993-01-26 | 390 | 403 | 386 | 403 | 11,000 | 4,030 |
| 1993-01-25 | 400 | 400 | 397 | 397 | 6,000 | 3,970 |
| 1993-01-22 | 400 | 400 | 400 | 400 | 32,000 | 4,000 |
| 1993-01-21 | 405 | 406 | 405 | 406 | 2,000 | 4,060 |
| 1993-01-20 | 411 | 411 | 405 | 405 | 27,000 | 4,050 |
| 1993-01-19 | 410 | 410 | 410 | 410 | 35,000 | 4,100 |
| 1993-01-18 | 415 | 415 | 400 | 405 | 52,000 | 4,050 |
| 1993-01-14 | 415 | 415 | 414 | 415 | 29,000 | 4,150 |
| 1993-01-13 | 415 | 415 | 411 | 411 | 13,000 | 4,110 |
| 1993-01-12 | 407 | 415 | 407 | 415 | 40,000 | 4,150 |
| 1993-01-11 | 411 | 411 | 405 | 410 | 45,000 | 4,100 |
| 1993-01-08 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1993-01-07 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1993-01-06 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1993-01-05 | 415 | 415 | 410 | 410 | 23,000 | 4,100 |
| 1993-01-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
