8107 (株)キムラタン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 390 | 410 | 390 | 410 | 116,000 | 4,100 |
| 1996-12-27 | 424 | 424 | 400 | 400 | 45,000 | 4,000 |
| 1996-12-26 | 419 | 429 | 401 | 429 | 49,000 | 4,290 |
| 1996-12-25 | 420 | 420 | 400 | 420 | 51,000 | 4,200 |
| 1996-12-24 | 446 | 450 | 415 | 427 | 43,000 | 4,270 |
| 1996-12-20 | 445 | 459 | 430 | 456 | 36,000 | 4,560 |
| 1996-12-19 | 456 | 456 | 440 | 450 | 35,000 | 4,500 |
| 1996-12-18 | 477 | 477 | 460 | 469 | 8,000 | 4,690 |
| 1996-12-17 | 470 | 480 | 470 | 472 | 9,000 | 4,720 |
| 1996-12-13 | 490 | 490 | 470 | 483 | 6,000 | 4,830 |
| 1996-12-12 | 476 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1996-12-11 | 464 | 476 | 460 | 476 | 17,000 | 4,760 |
| 1996-12-10 | 460 | 469 | 449 | 469 | 25,000 | 4,690 |
| 1996-12-09 | 461 | 465 | 460 | 460 | 10,000 | 4,600 |
| 1996-12-06 | 475 | 475 | 462 | 466 | 21,000 | 4,660 |
| 1996-12-05 | 460 | 490 | 460 | 475 | 16,000 | 4,750 |
| 1996-12-04 | 460 | 460 | 441 | 460 | 35,000 | 4,600 |
| 1996-12-03 | 494 | 494 | 470 | 470 | 19,000 | 4,700 |
| 1996-12-02 | 500 | 500 | 490 | 496 | 26,000 | 4,960 |
| 1996-11-29 | 505 | 510 | 500 | 500 | 25,000 | 5,000 |
| 1996-11-28 | 520 | 520 | 500 | 506 | 36,000 | 5,060 |
| 1996-11-27 | 535 | 535 | 520 | 520 | 10,000 | 5,200 |
| 1996-11-26 | 538 | 556 | 537 | 553 | 28,000 | 5,530 |
| 1996-11-25 | 556 | 556 | 556 | 556 | 25,000 | 5,560 |
| 1996-11-22 | 536 | 560 | 535 | 560 | 30,000 | 5,600 |
| 1996-11-21 | 552 | 556 | 545 | 556 | 59,000 | 5,560 |
| 1996-11-20 | 565 | 567 | 555 | 564 | 35,000 | 5,640 |
| 1996-11-19 | 561 | 567 | 559 | 565 | 19,000 | 5,650 |
| 1996-11-18 | 569 | 569 | 560 | 568 | 46,000 | 5,680 |
| 1996-11-15 | 569 | 569 | 555 | 569 | 85,000 | 5,690 |
| 1996-11-14 | 560 | 572 | 550 | 569 | 103,000 | 5,690 |
| 1996-11-13 | 560 | 560 | 548 | 560 | 27,000 | 5,600 |
| 1996-11-12 | 549 | 570 | 549 | 570 | 33,000 | 5,700 |
| 1996-11-11 | 536 | 560 | 536 | 550 | 28,000 | 5,500 |
| 1996-11-08 | 536 | 540 | 535 | 540 | 12,000 | 5,400 |
| 1996-11-07 | 540 | 543 | 537 | 540 | 9,000 | 5,400 |
| 1996-11-06 | 536 | 545 | 536 | 545 | 17,000 | 5,450 |
| 1996-11-05 | 536 | 546 | 536 | 546 | 5,000 | 5,460 |
| 1996-11-01 | 560 | 565 | 550 | 551 | 51,000 | 5,510 |
| 1996-10-31 | 545 | 580 | 541 | 580 | 43,000 | 5,800 |
| 1996-10-30 | 536 | 545 | 530 | 545 | 30,000 | 5,450 |
| 1996-10-29 | 535 | 536 | 535 | 535 | 10,000 | 5,350 |
| 1996-10-28 | 535 | 535 | 535 | 535 | 8,000 | 5,350 |
| 1996-10-25 | 541 | 543 | 538 | 538 | 80,000 | 5,380 |
| 1996-10-24 | 549 | 555 | 549 | 553 | 17,000 | 5,530 |
| 1996-10-23 | 545 | 559 | 538 | 559 | 89,000 | 5,590 |
| 1996-10-22 | 543 | 555 | 541 | 555 | 20,000 | 5,550 |
| 1996-10-21 | 543 | 560 | 543 | 560 | 2,000 | 5,600 |
| 1996-10-18 | 549 | 561 | 549 | 559 | 44,000 | 5,590 |
| 1996-10-17 | 547 | 549 | 542 | 549 | 7,000 | 5,490 |
| 1996-10-16 | 541 | 549 | 541 | 549 | 10,000 | 5,490 |
| 1996-10-15 | 540 | 540 | 538 | 538 | 13,000 | 5,380 |
| 1996-10-14 | 540 | 540 | 532 | 540 | 20,000 | 5,400 |
| 1996-10-11 | 555 | 555 | 540 | 549 | 26,000 | 5,490 |
| 1996-10-09 | 555 | 555 | 550 | 555 | 6,000 | 5,550 |
| 1996-10-08 | 558 | 569 | 550 | 569 | 14,000 | 5,690 |
| 1996-10-07 | 558 | 569 | 558 | 569 | 8,000 | 5,690 |
| 1996-10-04 | 558 | 560 | 558 | 558 | 20,000 | 5,580 |
| 1996-10-03 | 562 | 588 | 560 | 588 | 15,000 | 5,880 |
| 1996-10-02 | 575 | 579 | 562 | 562 | 20,000 | 5,620 |
| 1996-10-01 | 575 | 575 | 570 | 570 | 25,000 | 5,700 |
| 1996-09-30 | 570 | 590 | 570 | 590 | 14,000 | 5,900 |
| 1996-09-27 | 586 | 596 | 580 | 596 | 16,000 | 5,960 |
| 1996-09-26 | 599 | 600 | 592 | 597 | 14,000 | 5,970 |
| 1996-09-25 | 598 | 604 | 598 | 601 | 29,000 | 6,010 |
| 1996-09-24 | 600 | 609 | 592 | 600 | 68,000 | 6,000 |
| 1996-09-20 | 610 | 610 | 593 | 600 | 70,000 | 6,000 |
| 1996-09-19 | 586 | 598 | 570 | 598 | 55,000 | 5,980 |
| 1996-09-18 | 600 | 600 | 582 | 600 | 57,000 | 6,000 |
| 1996-09-17 | 615 | 623 | 600 | 610 | 176,000 | 6,100 |
| 1996-09-13 | 540 | 599 | 540 | 598 | 311,000 | 5,980 |
| 1996-09-12 | 540 | 549 | 540 | 548 | 249,000 | 5,480 |
| 1996-09-11 | 540 | 553 | 540 | 549 | 217,000 | 5,490 |
| 1996-09-10 | 546 | 554 | 545 | 554 | 29,000 | 5,540 |
| 1996-09-09 | 546 | 560 | 546 | 549 | 17,000 | 5,490 |
| 1996-09-06 | 562 | 562 | 553 | 560 | 14,000 | 5,600 |
| 1996-09-05 | 552 | 562 | 551 | 562 | 22,000 | 5,620 |
| 1996-09-04 | 561 | 562 | 553 | 562 | 13,000 | 5,620 |
| 1996-09-03 | 569 | 569 | 547 | 568 | 6,000 | 5,680 |
| 1996-09-02 | 575 | 575 | 560 | 569 | 13,000 | 5,690 |
| 1996-08-30 | 560 | 568 | 550 | 565 | 25,000 | 5,650 |
| 1996-08-29 | 560 | 561 | 552 | 560 | 21,000 | 5,600 |
| 1996-08-28 | 555 | 570 | 552 | 560 | 32,000 | 5,600 |
| 1996-08-27 | 565 | 565 | 551 | 564 | 17,000 | 5,640 |
| 1996-08-26 | 560 | 570 | 555 | 565 | 12,000 | 5,650 |
| 1996-08-23 | 575 | 575 | 550 | 570 | 10,000 | 5,700 |
| 1996-08-22 | 573 | 575 | 565 | 565 | 8,000 | 5,650 |
| 1996-08-21 | 576 | 579 | 570 | 575 | 27,000 | 5,750 |
| 1996-08-20 | 560 | 580 | 558 | 576 | 6,000 | 5,760 |
| 1996-08-19 | 550 | 552 | 550 | 552 | 16,000 | 5,520 |
| 1996-08-16 | 550 | 550 | 545 | 550 | 8,000 | 5,500 |
| 1996-08-15 | 541 | 550 | 541 | 543 | 13,000 | 5,430 |
| 1996-08-14 | 550 | 550 | 548 | 550 | 7,000 | 5,500 |
| 1996-08-13 | 532 | 550 | 532 | 550 | 20,000 | 5,500 |
| 1996-08-12 | 535 | 542 | 535 | 542 | 7,000 | 5,420 |
| 1996-08-09 | 541 | 554 | 538 | 542 | 33,000 | 5,420 |
| 1996-08-08 | 541 | 569 | 541 | 569 | 14,000 | 5,690 |
| 1996-08-07 | 549 | 580 | 537 | 580 | 35,000 | 5,800 |
| 1996-08-06 | 566 | 569 | 545 | 569 | 21,000 | 5,690 |
| 1996-08-05 | 555 | 575 | 555 | 566 | 7,000 | 5,660 |
| 1996-08-02 | 580 | 580 | 551 | 565 | 10,000 | 5,650 |
| 1996-08-01 | 564 | 569 | 555 | 560 | 9,000 | 5,600 |
| 1996-07-31 | 541 | 569 | 535 | 554 | 44,000 | 5,540 |
| 1996-07-30 | 561 | 565 | 541 | 541 | 37,000 | 5,410 |
| 1996-07-29 | 565 | 570 | 564 | 570 | 9,000 | 5,700 |
| 1996-07-26 | 579 | 579 | 561 | 574 | 15,000 | 5,740 |
| 1996-07-25 | 562 | 571 | 555 | 561 | 25,000 | 5,610 |
| 1996-07-24 | 579 | 579 | 565 | 570 | 26,000 | 5,700 |
| 1996-07-23 | 579 | 580 | 575 | 575 | 34,000 | 5,750 |
| 1996-07-22 | 595 | 595 | 582 | 583 | 13,000 | 5,830 |
| 1996-07-19 | 599 | 599 | 584 | 595 | 14,000 | 5,950 |
| 1996-07-18 | 600 | 600 | 585 | 598 | 15,000 | 5,980 |
| 1996-07-17 | 581 | 585 | 581 | 583 | 9,000 | 5,830 |
| 1996-07-16 | 585 | 590 | 585 | 587 | 21,000 | 5,870 |
| 1996-07-15 | 600 | 600 | 590 | 590 | 42,000 | 5,900 |
| 1996-07-12 | 590 | 600 | 589 | 600 | 48,000 | 6,000 |
| 1996-07-11 | 610 | 610 | 600 | 600 | 28,000 | 6,000 |
| 1996-07-10 | 618 | 618 | 602 | 610 | 62,000 | 6,100 |
| 1996-07-09 | 624 | 624 | 602 | 612 | 98,000 | 6,120 |
| 1996-07-08 | 620 | 627 | 618 | 625 | 101,000 | 6,250 |
| 1996-07-05 | 640 | 642 | 622 | 632 | 409,000 | 6,320 |
| 1996-07-04 | 610 | 646 | 609 | 632 | 941,000 | 6,320 |
| 1996-07-03 | 609 | 610 | 595 | 610 | 173,000 | 6,100 |
| 1996-07-02 | 585 | 619 | 585 | 610 | 292,000 | 6,100 |
| 1996-07-01 | 575 | 585 | 575 | 584 | 41,000 | 5,840 |
| 1996-06-28 | 574 | 577 | 567 | 577 | 23,000 | 5,770 |
| 1996-06-27 | 570 | 580 | 570 | 579 | 10,000 | 5,790 |
| 1996-06-26 | 579 | 579 | 565 | 565 | 10,000 | 5,650 |
| 1996-06-25 | 560 | 580 | 560 | 580 | 42,000 | 5,800 |
| 1996-06-24 | 570 | 575 | 560 | 575 | 8,000 | 5,750 |
| 1996-06-21 | 578 | 580 | 570 | 580 | 20,000 | 5,800 |
| 1996-06-20 | 580 | 580 | 560 | 580 | 9,000 | 5,800 |
| 1996-06-19 | 560 | 580 | 556 | 579 | 10,000 | 5,790 |
| 1996-06-18 | 581 | 581 | 570 | 580 | 15,000 | 5,800 |
| 1996-06-17 | 565 | 588 | 565 | 581 | 28,000 | 5,810 |
| 1996-06-14 | 555 | 578 | 550 | 565 | 52,000 | 5,650 |
| 1996-06-13 | 557 | 565 | 554 | 565 | 21,000 | 5,650 |
| 1996-06-12 | 558 | 558 | 545 | 555 | 34,000 | 5,550 |
| 1996-06-11 | 550 | 556 | 541 | 556 | 15,000 | 5,560 |
| 1996-06-10 | 550 | 550 | 547 | 550 | 8,000 | 5,500 |
| 1996-06-07 | 552 | 555 | 547 | 551 | 18,000 | 5,510 |
| 1996-06-06 | 556 | 565 | 552 | 552 | 20,000 | 5,520 |
| 1996-06-05 | 559 | 568 | 555 | 555 | 23,000 | 5,550 |
| 1996-06-04 | 559 | 578 | 551 | 569 | 35,000 | 5,690 |
| 1996-06-03 | 572 | 578 | 555 | 559 | 40,000 | 5,590 |
| 1996-05-31 | 585 | 587 | 569 | 585 | 27,000 | 5,850 |
| 1996-05-30 | 581 | 585 | 575 | 582 | 56,000 | 5,820 |
| 1996-05-29 | 583 | 590 | 583 | 585 | 46,000 | 5,850 |
| 1996-05-28 | 585 | 594 | 582 | 594 | 26,000 | 5,940 |
| 1996-05-27 | 598 | 598 | 582 | 595 | 17,000 | 5,950 |
| 1996-05-24 | 581 | 598 | 581 | 598 | 38,000 | 5,980 |
| 1996-05-23 | 589 | 590 | 580 | 590 | 45,000 | 5,900 |
| 1996-05-22 | 590 | 595 | 590 | 590 | 39,000 | 5,900 |
| 1996-05-21 | 599 | 605 | 592 | 598 | 36,000 | 5,980 |
| 1996-05-20 | 611 | 611 | 598 | 609 | 71,000 | 6,090 |
| 1996-05-17 | 600 | 624 | 600 | 607 | 237,000 | 6,070 |
| 1996-05-16 | 590 | 600 | 590 | 595 | 63,000 | 5,950 |
| 1996-05-15 | 580 | 592 | 580 | 590 | 75,000 | 5,900 |
| 1996-05-14 | 581 | 582 | 576 | 582 | 12,000 | 5,820 |
| 1996-05-13 | 580 | 591 | 580 | 581 | 56,000 | 5,810 |
| 1996-05-10 | 582 | 582 | 575 | 580 | 37,000 | 5,800 |
| 1996-05-09 | 583 | 592 | 580 | 592 | 22,000 | 5,920 |
| 1996-05-08 | 584 | 591 | 580 | 582 | 42,000 | 5,820 |
| 1996-05-07 | 590 | 590 | 584 | 584 | 20,000 | 5,840 |
| 1996-05-02 | 586 | 600 | 581 | 600 | 71,000 | 6,000 |
| 1996-05-01 | 614 | 614 | 590 | 590 | 45,000 | 5,900 |
| 1996-04-30 | 605 | 614 | 599 | 614 | 74,000 | 6,140 |
| 1996-04-26 | 620 | 620 | 595 | 615 | 142,000 | 6,150 |
| 1996-04-25 | 610 | 640 | 608 | 620 | 754,000 | 6,200 |
| 1996-04-24 | 560 | 595 | 560 | 590 | 383,000 | 5,900 |
| 1996-04-23 | 560 | 560 | 554 | 555 | 54,000 | 5,550 |
| 1996-04-22 | 564 | 564 | 560 | 560 | 19,000 | 5,600 |
| 1996-04-19 | 546 | 554 | 541 | 554 | 32,000 | 5,540 |
| 1996-04-18 | 556 | 557 | 550 | 550 | 49,000 | 5,500 |
| 1996-04-17 | 566 | 566 | 557 | 557 | 21,000 | 5,570 |
| 1996-04-16 | 572 | 572 | 558 | 566 | 80,000 | 5,660 |
| 1996-04-15 | 576 | 578 | 568 | 570 | 82,000 | 5,700 |
| 1996-04-12 | 568 | 593 | 566 | 576 | 360,000 | 5,760 |
| 1996-04-11 | 580 | 580 | 558 | 558 | 157,000 | 5,580 |
| 1996-04-10 | 558 | 574 | 555 | 574 | 157,000 | 5,740 |
| 1996-04-09 | 550 | 559 | 550 | 559 | 23,000 | 5,590 |
| 1996-04-08 | 564 | 567 | 555 | 559 | 48,000 | 5,590 |
| 1996-04-05 | 559 | 560 | 547 | 559 | 36,000 | 5,590 |
| 1996-04-04 | 567 | 567 | 556 | 559 | 69,000 | 5,590 |
| 1996-04-03 | 550 | 570 | 545 | 557 | 240,000 | 5,570 |
| 1996-04-02 | 530 | 535 | 525 | 535 | 40,000 | 5,350 |
| 1996-04-01 | 530 | 530 | 525 | 530 | 27,000 | 5,300 |
| 1996-03-29 | 530 | 530 | 520 | 530 | 21,000 | 5,300 |
| 1996-03-28 | 521 | 530 | 521 | 530 | 26,000 | 5,300 |
| 1996-03-27 | 515 | 530 | 515 | 530 | 4,000 | 5,300 |
| 1996-03-26 | 533 | 534 | 525 | 530 | 13,000 | 5,300 |
| 1996-03-25 | 535 | 539 | 530 | 539 | 30,000 | 5,390 |
| 1996-03-22 | 530 | 538 | 525 | 538 | 50,000 | 5,380 |
| 1996-03-21 | 524 | 535 | 524 | 535 | 11,000 | 5,350 |
| 1996-03-19 | 510 | 518 | 510 | 515 | 63,000 | 5,150 |
| 1996-03-18 | 506 | 510 | 506 | 506 | 14,000 | 5,060 |
| 1996-03-15 | 498 | 510 | 493 | 499 | 19,000 | 4,990 |
| 1996-03-14 | 491 | 491 | 485 | 490 | 61,000 | 4,900 |
| 1996-03-13 | 500 | 500 | 496 | 496 | 19,000 | 4,960 |
| 1996-03-12 | 510 | 510 | 500 | 500 | 19,000 | 5,000 |
| 1996-03-11 | 506 | 506 | 495 | 500 | 23,000 | 5,000 |
| 1996-03-08 | 506 | 509 | 505 | 506 | 38,000 | 5,060 |
| 1996-03-07 | 506 | 506 | 505 | 506 | 21,000 | 5,060 |
| 1996-03-06 | 513 | 513 | 505 | 506 | 42,000 | 5,060 |
| 1996-03-05 | 512 | 520 | 512 | 513 | 9,000 | 5,130 |
| 1996-03-04 | 529 | 529 | 510 | 510 | 15,000 | 5,100 |
| 1996-03-01 | 515 | 515 | 510 | 510 | 5,000 | 5,100 |
| 1996-02-29 | 514 | 514 | 505 | 505 | 22,000 | 5,050 |
| 1996-02-28 | 516 | 516 | 510 | 510 | 14,000 | 5,100 |
| 1996-02-27 | 515 | 515 | 505 | 505 | 20,000 | 5,050 |
| 1996-02-26 | 519 | 520 | 512 | 515 | 15,000 | 5,150 |
| 1996-02-23 | 521 | 521 | 519 | 519 | 15,000 | 5,190 |
| 1996-02-22 | 521 | 524 | 520 | 521 | 42,000 | 5,210 |
| 1996-02-21 | 547 | 555 | 521 | 521 | 82,000 | 5,210 |
| 1996-02-20 | 521 | 556 | 521 | 538 | 1,081,000 | 5,380 |
| 1996-02-19 | 530 | 530 | 516 | 518 | 1,021,000 | 5,180 |
| 1996-02-16 | 520 | 520 | 515 | 520 | 45,000 | 5,200 |
| 1996-02-15 | 530 | 530 | 520 | 525 | 19,000 | 5,250 |
| 1996-02-14 | 528 | 535 | 520 | 535 | 16,000 | 5,350 |
| 1996-02-13 | 549 | 549 | 530 | 530 | 45,000 | 5,300 |
| 1996-02-09 | 540 | 548 | 535 | 548 | 21,000 | 5,480 |
| 1996-02-08 | 543 | 550 | 535 | 543 | 44,000 | 5,430 |
| 1996-02-07 | 545 | 550 | 540 | 550 | 28,000 | 5,500 |
| 1996-02-06 | 555 | 555 | 540 | 555 | 16,000 | 5,550 |
| 1996-02-05 | 556 | 556 | 542 | 556 | 56,000 | 5,560 |
| 1996-02-02 | 546 | 559 | 543 | 556 | 91,000 | 5,560 |
| 1996-02-01 | 542 | 543 | 535 | 543 | 42,000 | 5,430 |
| 1996-01-31 | 539 | 545 | 536 | 544 | 51,000 | 5,440 |
| 1996-01-30 | 531 | 549 | 527 | 535 | 32,000 | 5,350 |
| 1996-01-29 | 520 | 526 | 517 | 523 | 55,000 | 5,230 |
| 1996-01-26 | 525 | 525 | 516 | 516 | 46,000 | 5,160 |
| 1996-01-25 | 520 | 527 | 520 | 525 | 11,000 | 5,250 |
| 1996-01-24 | 526 | 530 | 526 | 527 | 16,000 | 5,270 |
| 1996-01-23 | 526 | 530 | 524 | 525 | 17,000 | 5,250 |
| 1996-01-22 | 526 | 530 | 524 | 526 | 24,000 | 5,260 |
| 1996-01-19 | 540 | 540 | 518 | 518 | 53,000 | 5,180 |
| 1996-01-18 | 540 | 540 | 530 | 530 | 50,000 | 5,300 |
| 1996-01-17 | 548 | 555 | 540 | 540 | 69,000 | 5,400 |
| 1996-01-16 | 570 | 575 | 553 | 553 | 238,000 | 5,530 |
| 1996-01-12 | 550 | 568 | 541 | 559 | 470,000 | 5,590 |
| 1996-01-11 | 525 | 525 | 514 | 520 | 55,000 | 5,200 |
| 1996-01-10 | 513 | 533 | 513 | 521 | 79,000 | 5,210 |
| 1996-01-09 | 515 | 515 | 511 | 515 | 64,000 | 5,150 |
| 1996-01-08 | 512 | 520 | 511 | 515 | 35,000 | 5,150 |
| 1996-01-05 | 522 | 525 | 511 | 511 | 57,000 | 5,110 |
| 1996-01-04 | 529 | 529 | 521 | 522 | 9,000 | 5,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
