8107 (株)キムラタン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 530 | 530 | 519 | 519 | 35,000 | 5,190 |
| 1995-12-28 | 540 | 540 | 515 | 530 | 56,000 | 5,300 |
| 1995-12-27 | 540 | 543 | 535 | 535 | 64,000 | 5,350 |
| 1995-12-26 | 549 | 549 | 535 | 540 | 134,000 | 5,400 |
| 1995-12-25 | 554 | 554 | 535 | 545 | 175,000 | 5,450 |
| 1995-12-22 | 548 | 549 | 525 | 546 | 406,000 | 5,460 |
| 1995-12-21 | 515 | 545 | 515 | 538 | 499,000 | 5,380 |
| 1995-12-20 | 498 | 509 | 498 | 502 | 59,000 | 5,020 |
| 1995-12-19 | 516 | 516 | 498 | 498 | 43,000 | 4,980 |
| 1995-12-18 | 533 | 534 | 519 | 519 | 165,000 | 5,190 |
| 1995-12-15 | 515 | 544 | 513 | 519 | 416,000 | 5,190 |
| 1995-12-14 | 510 | 510 | 495 | 510 | 120,000 | 5,100 |
| 1995-12-13 | 479 | 506 | 479 | 506 | 69,000 | 5,060 |
| 1995-12-12 | 474 | 482 | 467 | 482 | 42,000 | 4,820 |
| 1995-12-11 | 475 | 483 | 471 | 471 | 24,000 | 4,710 |
| 1995-12-08 | 484 | 485 | 480 | 480 | 49,000 | 4,800 |
| 1995-12-07 | 485 | 486 | 482 | 482 | 31,000 | 4,820 |
| 1995-12-06 | 495 | 495 | 480 | 485 | 33,000 | 4,850 |
| 1995-12-05 | 498 | 498 | 482 | 488 | 47,000 | 4,880 |
| 1995-12-04 | 510 | 514 | 496 | 499 | 70,000 | 4,990 |
| 1995-12-01 | 529 | 529 | 498 | 510 | 189,000 | 5,100 |
| 1995-11-30 | 470 | 524 | 468 | 524 | 406,000 | 5,240 |
| 1995-11-29 | 486 | 486 | 470 | 470 | 101,000 | 4,700 |
| 1995-11-28 | 485 | 505 | 474 | 480 | 321,000 | 4,800 |
| 1995-11-27 | 502 | 535 | 485 | 485 | 679,000 | 4,850 |
| 1995-11-24 | 432 | 460 | 432 | 460 | 127,000 | 4,600 |
| 1995-11-22 | 425 | 433 | 425 | 430 | 41,000 | 4,300 |
| 1995-11-21 | 420 | 424 | 420 | 424 | 8,000 | 4,240 |
| 1995-11-20 | 432 | 432 | 420 | 420 | 10,000 | 4,200 |
| 1995-11-17 | 424 | 431 | 424 | 431 | 29,000 | 4,310 |
| 1995-11-16 | 417 | 417 | 416 | 417 | 15,000 | 4,170 |
| 1995-11-15 | 428 | 428 | 416 | 416 | 7,000 | 4,160 |
| 1995-11-14 | 415 | 416 | 415 | 416 | 22,000 | 4,160 |
| 1995-11-13 | 415 | 427 | 415 | 427 | 19,000 | 4,270 |
| 1995-11-10 | 424 | 424 | 416 | 416 | 10,000 | 4,160 |
| 1995-11-09 | 419 | 425 | 416 | 424 | 16,000 | 4,240 |
| 1995-11-08 | 415 | 418 | 415 | 418 | 10,000 | 4,180 |
| 1995-11-07 | 419 | 419 | 415 | 415 | 9,000 | 4,150 |
| 1995-11-06 | 416 | 416 | 415 | 416 | 5,000 | 4,160 |
| 1995-11-02 | 415 | 415 | 410 | 412 | 11,000 | 4,120 |
| 1995-11-01 | 417 | 417 | 412 | 412 | 11,000 | 4,120 |
| 1995-10-31 | 420 | 420 | 411 | 418 | 13,000 | 4,180 |
| 1995-10-30 | 421 | 422 | 421 | 422 | 3,000 | 4,220 |
| 1995-10-27 | 417 | 418 | 415 | 418 | 8,000 | 4,180 |
| 1995-10-26 | 423 | 426 | 414 | 414 | 18,000 | 4,140 |
| 1995-10-25 | 429 | 429 | 429 | 429 | 5,000 | 4,290 |
| 1995-10-24 | 422 | 425 | 414 | 425 | 4,000 | 4,250 |
| 1995-10-23 | 412 | 417 | 410 | 410 | 9,000 | 4,100 |
| 1995-10-20 | 411 | 412 | 411 | 412 | 12,000 | 4,120 |
| 1995-10-19 | 418 | 418 | 405 | 406 | 18,000 | 4,060 |
| 1995-10-18 | 430 | 430 | 421 | 421 | 10,000 | 4,210 |
| 1995-10-17 | 428 | 428 | 425 | 425 | 8,000 | 4,250 |
| 1995-10-16 | 426 | 428 | 426 | 428 | 3,000 | 4,280 |
| 1995-10-13 | 427 | 429 | 421 | 429 | 8,000 | 4,290 |
| 1995-10-12 | 425 | 425 | 420 | 421 | 30,000 | 4,210 |
| 1995-10-11 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-10-09 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1995-10-06 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1995-10-05 | 425 | 425 | 425 | 425 | 30,000 | 4,250 |
| 1995-10-04 | 425 | 430 | 425 | 430 | 16,000 | 4,300 |
| 1995-10-03 | 430 | 430 | 425 | 425 | 16,000 | 4,250 |
| 1995-10-02 | 434 | 436 | 425 | 430 | 13,000 | 4,300 |
| 1995-09-29 | 426 | 434 | 425 | 434 | 11,000 | 4,340 |
| 1995-09-28 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1995-09-27 | 428 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1995-09-26 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
| 1995-09-25 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 1995-09-22 | 450 | 450 | 440 | 442 | 21,000 | 4,420 |
| 1995-09-21 | 451 | 460 | 447 | 450 | 26,000 | 4,500 |
| 1995-09-20 | 473 | 474 | 452 | 460 | 35,000 | 4,600 |
| 1995-09-19 | 455 | 474 | 450 | 464 | 122,000 | 4,640 |
| 1995-09-18 | 457 | 457 | 450 | 453 | 30,000 | 4,530 |
| 1995-09-14 | 453 | 454 | 445 | 450 | 75,000 | 4,500 |
| 1995-09-13 | 443 | 450 | 443 | 447 | 16,000 | 4,470 |
| 1995-09-12 | 452 | 452 | 440 | 440 | 39,000 | 4,400 |
| 1995-09-11 | 448 | 450 | 445 | 450 | 15,000 | 4,500 |
| 1995-09-08 | 431 | 455 | 431 | 442 | 26,000 | 4,420 |
| 1995-09-07 | 430 | 430 | 430 | 430 | 23,000 | 4,300 |
| 1995-09-06 | 430 | 434 | 421 | 430 | 36,000 | 4,300 |
| 1995-09-05 | 432 | 432 | 421 | 430 | 8,000 | 4,300 |
| 1995-09-04 | 436 | 436 | 429 | 429 | 14,000 | 4,290 |
| 1995-09-01 | 436 | 436 | 435 | 435 | 14,000 | 4,350 |
| 1995-08-31 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1995-08-30 | 449 | 449 | 435 | 435 | 18,000 | 4,350 |
| 1995-08-29 | 434 | 445 | 434 | 445 | 14,000 | 4,450 |
| 1995-08-28 | 435 | 435 | 434 | 434 | 9,000 | 4,340 |
| 1995-08-25 | 440 | 440 | 431 | 433 | 21,000 | 4,330 |
| 1995-08-24 | 432 | 445 | 431 | 445 | 55,000 | 4,450 |
| 1995-08-23 | 446 | 446 | 432 | 436 | 24,000 | 4,360 |
| 1995-08-22 | 454 | 460 | 446 | 448 | 67,000 | 4,480 |
| 1995-08-21 | 441 | 445 | 436 | 445 | 30,000 | 4,450 |
| 1995-08-18 | 445 | 445 | 430 | 440 | 18,000 | 4,400 |
| 1995-08-17 | 440 | 442 | 439 | 439 | 32,000 | 4,390 |
| 1995-08-16 | 435 | 445 | 435 | 445 | 25,000 | 4,450 |
| 1995-08-15 | 427 | 435 | 427 | 435 | 24,000 | 4,350 |
| 1995-08-14 | 426 | 432 | 415 | 432 | 6,000 | 4,320 |
| 1995-08-11 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 1995-08-10 | 424 | 425 | 424 | 425 | 5,000 | 4,250 |
| 1995-08-09 | 424 | 425 | 424 | 424 | 20,000 | 4,240 |
| 1995-08-08 | 420 | 425 | 415 | 425 | 12,000 | 4,250 |
| 1995-08-07 | 425 | 425 | 421 | 421 | 5,000 | 4,210 |
| 1995-08-04 | 430 | 430 | 425 | 425 | 6,000 | 4,250 |
| 1995-08-03 | 425 | 433 | 425 | 430 | 9,000 | 4,300 |
| 1995-08-02 | 420 | 422 | 420 | 421 | 10,000 | 4,210 |
| 1995-08-01 | 426 | 426 | 413 | 423 | 22,000 | 4,230 |
| 1995-07-31 | 420 | 431 | 420 | 430 | 16,000 | 4,300 |
| 1995-07-28 | 431 | 434 | 425 | 425 | 13,000 | 4,250 |
| 1995-07-27 | 426 | 426 | 417 | 417 | 43,000 | 4,170 |
| 1995-07-26 | 423 | 440 | 423 | 430 | 11,000 | 4,300 |
| 1995-07-25 | 450 | 450 | 430 | 430 | 21,000 | 4,300 |
| 1995-07-24 | 455 | 455 | 446 | 447 | 13,000 | 4,470 |
| 1995-07-21 | 457 | 458 | 445 | 446 | 24,000 | 4,460 |
| 1995-07-20 | 437 | 459 | 437 | 459 | 26,000 | 4,590 |
| 1995-07-19 | 452 | 452 | 437 | 437 | 22,000 | 4,370 |
| 1995-07-18 | 468 | 473 | 455 | 455 | 53,000 | 4,550 |
| 1995-07-17 | 465 | 482 | 465 | 465 | 97,000 | 4,650 |
| 1995-07-14 | 465 | 468 | 456 | 465 | 63,000 | 4,650 |
| 1995-07-13 | 467 | 467 | 452 | 462 | 250,000 | 4,620 |
| 1995-07-12 | 465 | 465 | 451 | 452 | 83,000 | 4,520 |
| 1995-07-11 | 450 | 470 | 441 | 470 | 76,000 | 4,700 |
| 1995-07-10 | 460 | 461 | 445 | 450 | 46,000 | 4,500 |
| 1995-07-07 | 445 | 458 | 441 | 454 | 136,000 | 4,540 |
| 1995-07-06 | 446 | 452 | 435 | 440 | 162,000 | 4,400 |
| 1995-07-05 | 440 | 453 | 440 | 449 | 169,000 | 4,490 |
| 1995-07-04 | 423 | 435 | 421 | 421 | 73,000 | 4,210 |
| 1995-07-03 | 423 | 427 | 416 | 420 | 36,000 | 4,200 |
| 1995-06-30 | 432 | 434 | 420 | 426 | 104,000 | 4,260 |
| 1995-06-29 | 444 | 444 | 428 | 430 | 87,000 | 4,300 |
| 1995-06-28 | 420 | 450 | 420 | 431 | 225,000 | 4,310 |
| 1995-06-27 | 430 | 431 | 416 | 420 | 45,000 | 4,200 |
| 1995-06-26 | 425 | 430 | 414 | 428 | 75,000 | 4,280 |
| 1995-06-23 | 415 | 425 | 411 | 420 | 64,000 | 4,200 |
| 1995-06-22 | 434 | 441 | 419 | 420 | 115,000 | 4,200 |
| 1995-06-21 | 425 | 445 | 424 | 430 | 225,000 | 4,300 |
| 1995-06-20 | 378 | 398 | 378 | 398 | 156,000 | 3,980 |
| 1995-06-19 | 363 | 375 | 363 | 375 | 27,000 | 3,750 |
| 1995-06-16 | 360 | 364 | 358 | 360 | 107,000 | 3,600 |
| 1995-06-15 | 350 | 360 | 341 | 360 | 32,000 | 3,600 |
| 1995-06-14 | 349 | 355 | 345 | 355 | 16,000 | 3,550 |
| 1995-06-13 | 355 | 360 | 351 | 360 | 11,000 | 3,600 |
| 1995-06-12 | 370 | 370 | 355 | 369 | 17,000 | 3,690 |
| 1995-06-09 | 383 | 383 | 367 | 370 | 20,000 | 3,700 |
| 1995-06-08 | 365 | 380 | 363 | 380 | 71,000 | 3,800 |
| 1995-06-07 | 365 | 365 | 360 | 360 | 17,000 | 3,600 |
| 1995-06-06 | 375 | 375 | 370 | 370 | 13,000 | 3,700 |
| 1995-06-05 | 375 | 385 | 375 | 375 | 6,000 | 3,750 |
| 1995-06-02 | 385 | 385 | 370 | 380 | 17,000 | 3,800 |
| 1995-06-01 | 370 | 376 | 369 | 376 | 12,000 | 3,760 |
| 1995-05-31 | 366 | 370 | 365 | 365 | 74,000 | 3,650 |
| 1995-05-30 | 358 | 360 | 358 | 360 | 18,000 | 3,600 |
| 1995-05-29 | 366 | 366 | 366 | 366 | 11,000 | 3,660 |
| 1995-05-26 | 370 | 375 | 366 | 375 | 10,000 | 3,750 |
| 1995-05-25 | 389 | 390 | 380 | 381 | 16,000 | 3,810 |
| 1995-05-24 | 375 | 384 | 370 | 384 | 24,000 | 3,840 |
| 1995-05-23 | 380 | 385 | 379 | 385 | 7,000 | 3,850 |
| 1995-05-22 | 390 | 390 | 380 | 389 | 7,000 | 3,890 |
| 1995-05-19 | 395 | 400 | 395 | 400 | 19,000 | 4,000 |
| 1995-05-18 | 408 | 408 | 395 | 400 | 10,000 | 4,000 |
| 1995-05-17 | 397 | 410 | 395 | 410 | 18,000 | 4,100 |
| 1995-05-16 | 395 | 407 | 395 | 403 | 25,000 | 4,030 |
| 1995-05-15 | 409 | 409 | 392 | 392 | 12,000 | 3,920 |
| 1995-05-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-05-11 | 405 | 407 | 405 | 405 | 20,000 | 4,050 |
| 1995-05-10 | 425 | 425 | 409 | 420 | 6,000 | 4,200 |
| 1995-05-09 | 410 | 425 | 410 | 425 | 16,000 | 4,250 |
| 1995-05-08 | 410 | 411 | 410 | 410 | 13,000 | 4,100 |
| 1995-05-02 | 413 | 413 | 401 | 403 | 12,000 | 4,030 |
| 1995-05-01 | 407 | 410 | 407 | 410 | 5,000 | 4,100 |
| 1995-04-27 | 417 | 418 | 416 | 417 | 15,000 | 4,170 |
| 1995-04-26 | 410 | 417 | 407 | 417 | 22,000 | 4,170 |
| 1995-04-25 | 410 | 413 | 410 | 410 | 23,000 | 4,100 |
| 1995-04-24 | 402 | 410 | 400 | 410 | 43,000 | 4,100 |
| 1995-04-21 | 392 | 400 | 392 | 400 | 16,000 | 4,000 |
| 1995-04-20 | 384 | 390 | 384 | 390 | 14,000 | 3,900 |
| 1995-04-19 | 380 | 387 | 380 | 387 | 23,000 | 3,870 |
| 1995-04-18 | 384 | 384 | 380 | 380 | 11,000 | 3,800 |
| 1995-04-17 | 384 | 384 | 380 | 380 | 13,000 | 3,800 |
| 1995-04-14 | 380 | 381 | 380 | 380 | 30,000 | 3,800 |
| 1995-04-13 | 390 | 390 | 380 | 380 | 13,000 | 3,800 |
| 1995-04-12 | 384 | 391 | 384 | 391 | 14,000 | 3,910 |
| 1995-04-11 | 380 | 390 | 380 | 390 | 34,000 | 3,900 |
| 1995-04-10 | 374 | 377 | 371 | 377 | 6,000 | 3,770 |
| 1995-04-07 | 374 | 378 | 374 | 378 | 18,000 | 3,780 |
| 1995-04-06 | 378 | 378 | 374 | 375 | 21,000 | 3,750 |
| 1995-04-05 | 376 | 376 | 374 | 374 | 14,000 | 3,740 |
| 1995-04-04 | 384 | 384 | 378 | 382 | 5,000 | 3,820 |
| 1995-04-03 | 373 | 385 | 372 | 385 | 8,000 | 3,850 |
| 1995-03-31 | 399 | 400 | 388 | 389 | 19,000 | 3,890 |
| 1995-03-30 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 1995-03-29 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-03-28 | 390 | 400 | 390 | 400 | 23,000 | 4,000 |
| 1995-03-27 | 391 | 405 | 391 | 403 | 12,000 | 4,030 |
| 1995-03-24 | 375 | 375 | 371 | 372 | 44,000 | 3,720 |
| 1995-03-23 | 380 | 380 | 373 | 373 | 45,000 | 3,730 |
| 1995-03-22 | 378 | 384 | 378 | 384 | 23,000 | 3,840 |
| 1995-03-20 | 380 | 380 | 363 | 372 | 34,000 | 3,720 |
| 1995-03-17 | 398 | 398 | 382 | 382 | 41,000 | 3,820 |
| 1995-03-16 | 398 | 404 | 395 | 400 | 59,000 | 4,000 |
| 1995-03-15 | 400 | 405 | 398 | 405 | 12,000 | 4,050 |
| 1995-03-14 | 405 | 405 | 396 | 396 | 9,000 | 3,960 |
| 1995-03-13 | 401 | 401 | 396 | 396 | 3,000 | 3,960 |
| 1995-03-10 | 405 | 405 | 403 | 403 | 4,000 | 4,030 |
| 1995-03-09 | 405 | 409 | 405 | 405 | 18,000 | 4,050 |
| 1995-03-08 | 410 | 410 | 406 | 406 | 4,000 | 4,060 |
| 1995-03-07 | 404 | 410 | 404 | 410 | 7,000 | 4,100 |
| 1995-03-06 | 402 | 405 | 402 | 402 | 15,000 | 4,020 |
| 1995-03-03 | 400 | 403 | 398 | 398 | 22,000 | 3,980 |
| 1995-03-02 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1995-03-01 | 402 | 405 | 400 | 400 | 18,000 | 4,000 |
| 1995-02-28 | 391 | 400 | 391 | 400 | 17,000 | 4,000 |
| 1995-02-27 | 406 | 406 | 380 | 383 | 27,000 | 3,830 |
| 1995-02-24 | 408 | 408 | 407 | 407 | 22,000 | 4,070 |
| 1995-02-23 | 407 | 407 | 406 | 406 | 15,000 | 4,060 |
| 1995-02-22 | 420 | 420 | 406 | 406 | 24,000 | 4,060 |
| 1995-02-21 | 423 | 428 | 422 | 425 | 13,000 | 4,250 |
| 1995-02-20 | 422 | 430 | 422 | 422 | 14,000 | 4,220 |
| 1995-02-17 | 410 | 422 | 410 | 422 | 40,000 | 4,220 |
| 1995-02-16 | 410 | 410 | 410 | 410 | 11,000 | 4,100 |
| 1995-02-15 | 410 | 410 | 410 | 410 | 19,000 | 4,100 |
| 1995-02-14 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1995-02-13 | 410 | 411 | 410 | 410 | 18,000 | 4,100 |
| 1995-02-10 | 409 | 409 | 406 | 406 | 5,000 | 4,060 |
| 1995-02-09 | 411 | 411 | 406 | 406 | 35,000 | 4,060 |
| 1995-02-08 | 410 | 420 | 410 | 411 | 27,000 | 4,110 |
| 1995-02-07 | 408 | 420 | 408 | 411 | 9,000 | 4,110 |
| 1995-02-06 | 407 | 407 | 407 | 407 | 8,000 | 4,070 |
| 1995-02-03 | 408 | 410 | 406 | 406 | 18,000 | 4,060 |
| 1995-02-02 | 410 | 413 | 407 | 407 | 7,000 | 4,070 |
| 1995-02-01 | 407 | 410 | 405 | 410 | 33,000 | 4,100 |
| 1995-01-31 | 407 | 412 | 406 | 407 | 22,000 | 4,070 |
| 1995-01-30 | 408 | 411 | 405 | 406 | 28,000 | 4,060 |
| 1995-01-27 | 421 | 425 | 420 | 420 | 27,000 | 4,200 |
| 1995-01-26 | 426 | 428 | 420 | 420 | 33,000 | 4,200 |
| 1995-01-25 | 421 | 430 | 420 | 426 | 32,000 | 4,260 |
| 1995-01-24 | 416 | 418 | 410 | 417 | 38,000 | 4,170 |
| 1995-01-23 | 431 | 431 | 412 | 413 | 18,000 | 4,130 |
| 1995-01-20 | 440 | 440 | 430 | 431 | 56,000 | 4,310 |
| 1995-01-19 | 445 | 446 | 439 | 440 | 43,000 | 4,400 |
| 1995-01-18 | 466 | 466 | 440 | 443 | 54,000 | 4,430 |
| 1995-01-13 | 470 | 473 | 468 | 470 | 123,000 | 4,700 |
| 1995-01-12 | 476 | 476 | 468 | 468 | 17,000 | 4,680 |
| 1995-01-11 | 472 | 472 | 467 | 470 | 23,000 | 4,700 |
| 1995-01-10 | 471 | 471 | 467 | 470 | 11,000 | 4,700 |
| 1995-01-09 | 477 | 477 | 460 | 471 | 29,000 | 4,710 |
| 1995-01-06 | 490 | 493 | 480 | 480 | 50,000 | 4,800 |
| 1995-01-05 | 505 | 510 | 491 | 499 | 25,000 | 4,990 |
| 1995-01-04 | 493 | 505 | 493 | 505 | 3,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
