1. HOME >
  2. 株価時系列 >
  3. 8107 >
  4. 1994年

8107 (株)キムラタン の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3050050549950029,0005,000
1994-12-2950050550050015,0005,000
1994-12-2849950549950553,0005,050
1994-12-2749949949449927,0004,990
1994-12-2647649547649228,0004,920
1994-12-2246047146047126,0004,710
1994-12-2146246245745726,0004,570
1994-12-204664664614617,0004,610
1994-12-194634634634631,0004,630
1994-12-1646746746146118,0004,610
1994-12-1546046746046135,0004,610
1994-12-1448348344845161,0004,510
1994-12-1349549548148112,0004,810
1994-12-1249550049449830,0004,980
1994-12-0948749048549034,0004,900
1994-12-0848048847148828,0004,880
1994-12-0748948947748215,0004,820
1994-12-0647949547748924,0004,890
1994-12-054874874854856,0004,850
1994-12-0246847046746722,0004,670
1994-12-0146946946246564,0004,650
1994-11-3045546944846980,0004,690
1994-11-2945245444544591,0004,450
1994-11-2845145544844964,0004,490
1994-11-2544045644044532,0004,450
1994-11-2445945944044045,0004,400
1994-11-2248648646647046,0004,700
1994-11-2149550048748722,0004,870
1994-11-184954954924959,0004,950
1994-11-1749449648949053,0004,900
1994-11-1649649649349331,0004,930
1994-11-15498506488493102,0004,930
1994-11-1449849849049530,0004,950
1994-11-1150050049049580,0004,950
1994-11-1051851850550528,0005,050
1994-11-0952052051651828,0005,180
1994-11-0853053051752053,0005,200
1994-11-0753253251552570,0005,250
1994-11-0458558557657712,0005,770
1994-11-0259059058058011,0005,800
1994-11-015905905825823,0005,820
1994-10-315855855855855,0005,850
1994-10-285755755715712,0005,710
1994-10-275705705705706,0005,700
1994-10-2659059057057036,0005,700
1994-10-2559659657057034,0005,700
1994-10-2459059658259630,0005,960
1994-10-2160860859059041,0005,900
1994-10-2062062861061064,0006,100
1994-10-19610645608630167,0006,300
1994-10-1858962058960544,0006,050
1994-10-1758059058059017,0005,900
1994-10-1459660058159062,0005,900
1994-10-1358059657959440,0005,940
1994-10-1256057455857428,0005,740
1994-10-1155356055056022,0005,600
1994-10-075515605505509,0005,500
1994-10-065515515515512,0005,510
1994-10-0555255254855013,0005,500
1994-10-045675675525605,0005,600
1994-10-035705705685684,0005,680
1994-09-305705705625627,0005,620
1994-09-295705705705702,0005,700
1994-09-285615755555569,0005,560
1994-09-2757857856156114,0005,610
1994-09-265655805655804,0005,800
1994-09-2256556656056028,0005,600
1994-09-2156056555756523,0005,650
1994-09-2055056055056019,0005,600
1994-09-1955555555055215,0005,520
1994-09-1656156155555658,0005,560
1994-09-1456556556056034,0005,600
1994-09-1356257056256518,0005,650
1994-09-125705705615612,0005,610
1994-09-0957057556557511,0005,750
1994-09-0855557055556512,0005,650
1994-09-0757657657057030,0005,700
1994-09-0658558557557613,0005,760
1994-09-0559059058658613,0005,860
1994-09-0260560559059019,0005,900
1994-09-0161061058859013,0005,900
1994-08-3161061059559510,0005,950
1994-08-3060060558660510,0006,050
1994-08-295946005946009,0006,000
1994-08-2660160160060018,0006,000
1994-08-2560560860060812,0006,080
1994-08-2458560058560030,0006,000
1994-08-2361761759660027,0006,000
1994-08-226186186176177,0006,170
1994-08-1961861861861814,0006,180
1994-08-1862562561861818,0006,180
1994-08-176216226206227,0006,220
1994-08-166256256206206,0006,200
1994-08-156206206196193,0006,190
1994-08-126206206156168,0006,160
1994-08-116216216206219,0006,210
1994-08-106256256216214,0006,210
1994-08-0962563062063020,0006,300
1994-08-0863063062562729,0006,270
1994-08-0562763062563011,0006,300
1994-08-0462962962762728,0006,270
1994-08-0363063362962927,0006,290
1994-08-0263063062762934,0006,290
1994-08-016316316256255,0006,250
1994-07-2962563062562714,0006,270
1994-07-2862462562062519,0006,250
1994-07-2763363362362324,0006,230
1994-07-2662462562262316,0006,230
1994-07-2565065062562524,0006,250
1994-07-2264665564165033,0006,500
1994-07-2166066063864557,0006,450
1994-07-2067467465166027,0006,600
1994-07-1967567967067480,0006,740
1994-07-1867568067067052,0006,700
1994-07-15676680670670177,0006,700
1994-07-14652696651676262,0006,760
1994-07-1364965464065255,0006,520
1994-07-1265065864065048,0006,500
1994-07-1164065064065039,0006,500
1994-07-08631660630660126,0006,600
1994-07-0764064062162156,0006,210
1994-07-0662163962163551,0006,350
1994-07-0563163162162132,0006,210
1994-07-0463564062663515,0006,350
1994-07-0163563962663540,0006,350
1994-06-3060564060564057,0006,400
1994-06-2962062061161523,0006,150
1994-06-2862062061462015,0006,200
1994-06-2761061560060543,0006,050
1994-06-2462663862562539,0006,250
1994-06-2362363062262646,0006,260
1994-06-2261162060461075,0006,100
1994-06-2164064062062846,0006,280
1994-06-2065065064164245,0006,420
1994-06-1763964063464058,0006,400
1994-06-1664364363563544,0006,350
1994-06-15640644638640135,0006,400
1994-06-1464864863763873,0006,380
1994-06-1363565063564546,0006,450
1994-06-1065065063263262,0006,320
1994-06-0965166063763785,0006,370
1994-06-0864566064565689,0006,560
1994-06-0763063562563540,0006,350
1994-06-0663063562563033,0006,300
1994-06-0365065063563598,0006,350
1994-06-02667672650655397,0006,550
1994-06-01650668644662897,0006,620
1994-05-31600629599620418,0006,200
1994-05-3060060059059941,0005,990
1994-05-2759459458159047,0005,900
1994-05-2659959959059038,0005,900
1994-05-2559959959059574,0005,950
1994-05-24579594573590131,0005,900
1994-05-2357958057357322,0005,730
1994-05-2057358056456433,0005,640
1994-05-1957657655856313,0005,630
1994-05-1857558457557617,0005,760
1994-05-1758558557958012,0005,800
1994-05-165945945905904,0005,900
1994-05-1358060058059441,0005,940
1994-05-1259159158058013,0005,800
1994-05-1156658956658627,0005,860
1994-05-1056256556056511,0005,650
1994-05-0956156256156113,0005,610
1994-05-0655656555656113,0005,610
1994-05-0257157156056031,0005,600
1994-04-2857157657157110,0005,710
1994-04-2756957756156157,0005,610
1994-04-2658558557058047,0005,800
1994-04-2559960059059018,0005,900
1994-04-22600605595595139,0005,950
1994-04-21595605582582143,0005,820
1994-04-20609618600605362,0006,050
1994-04-19577600575594350,0005,940
1994-04-1857158157157654,0005,760
1994-04-1558058557557681,0005,760
1994-04-1458058057057950,0005,790
1994-04-13568575565570111,0005,700
1994-04-1256057055057054,0005,700
1994-04-1157057055556017,0005,600
1994-04-08575588554567250,0005,670
1994-04-07538577538573225,0005,730
1994-04-0653154053153552,0005,350
1994-04-0552553052552612,0005,260
1994-04-0454054051052538,0005,250
1994-04-0152053052053059,0005,300
1994-03-3152052052052030,0005,200
1994-03-3052052251852237,0005,220
1994-03-2952853752753558,0005,350
1994-03-2854955054754818,0005,480
1994-03-2555956955155151,0005,510
1994-03-2455356555355834,0005,580
1994-03-2357057055155227,0005,520
1994-03-2258058057057553,0005,750
1994-03-18570580570579102,0005,790
1994-03-1758058056557090,0005,700
1994-03-16566580561575277,0005,750
1994-03-15554569550564368,0005,640
1994-03-14529540526540147,0005,400
1994-03-1151151150550941,0005,090
1994-03-1049950749950548,0005,050
1994-03-0950050049550061,0005,000
1994-03-08501505500500105,0005,000
1994-03-0751251250150369,0005,030
1994-03-04515515506506131,0005,060
1994-03-03521521500510294,0005,100
1994-03-0253553552352426,0005,240
1994-03-0152753852753034,0005,300
1994-02-2853053952152517,0005,250
1994-02-2553453752552533,0005,250
1994-02-24530546528540104,0005,400
1994-02-23507530506530116,0005,300
1994-02-2250850950550538,0005,050
1994-02-2151251250050711,0005,070
1994-02-1851051150751068,0005,100
1994-02-1752252250650637,0005,060
1994-02-1654054053153224,0005,320
1994-02-1551752251252220,0005,220
1994-02-1453953953053211,0005,320
1994-02-1053854553154556,0005,450
1994-02-0956456853753854,0005,380
1994-02-08560573558558110,0005,580
1994-02-0755155754555744,0005,570
1994-02-04565565550558177,0005,580
1994-02-03530591525560337,0005,600
1994-02-0252353052053044,0005,300
1994-02-01535536523528132,0005,280
1994-01-3152652952052593,0005,250
1994-01-2850551049849835,0004,980
1994-01-2750552050551030,0005,100
1994-01-2649351249351019,0005,100
1994-01-2549049648549025,0004,900
1994-01-2448148948148536,0004,850
1994-01-2151053051052965,0005,290
1994-01-2051051550350358,0005,030
1994-01-1951051550150698,0005,060
1994-01-1852052050551027,0005,100
1994-01-1753454051551733,0005,170
1994-01-1452953552053168,0005,310
1994-01-13526555520530331,0005,300
1994-01-12482520482518156,0005,180
1994-01-1147548047447951,0004,790
1994-01-1045047045047032,0004,700
1994-01-0745245544745040,0004,500
1994-01-0645546445546414,0004,640
1994-01-0545045945045534,0004,550
1994-01-0445045544745021,0004,500

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