8107 (株)キムラタン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 95 | 95 | 92 | 95 | 54,000 | 950 |
| 1997-12-29 | 85 | 96 | 83 | 96 | 13,000 | 960 |
| 1997-12-26 | 86 | 93 | 80 | 80 | 61,000 | 800 |
| 1997-12-25 | 86 | 95 | 85 | 85 | 57,000 | 850 |
| 1997-12-24 | 91 | 92 | 85 | 85 | 40,000 | 850 |
| 1997-12-22 | 100 | 100 | 91 | 91 | 18,000 | 910 |
| 1997-12-19 | 110 | 114 | 100 | 101 | 63,000 | 1,010 |
| 1997-12-18 | 119 | 119 | 115 | 115 | 11,000 | 1,150 |
| 1997-12-17 | 110 | 113 | 109 | 110 | 69,000 | 1,100 |
| 1997-12-16 | 116 | 116 | 110 | 112 | 24,000 | 1,120 |
| 1997-12-15 | 117 | 117 | 109 | 110 | 41,000 | 1,100 |
| 1997-12-12 | 113 | 113 | 110 | 112 | 89,000 | 1,120 |
| 1997-12-11 | 115 | 115 | 111 | 112 | 69,000 | 1,120 |
| 1997-12-10 | 133 | 133 | 115 | 115 | 78,000 | 1,150 |
| 1997-12-09 | 132 | 135 | 132 | 133 | 11,000 | 1,330 |
| 1997-12-08 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 1997-12-05 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1997-12-04 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1997-12-03 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1997-12-02 | 141 | 141 | 139 | 140 | 12,000 | 1,400 |
| 1997-12-01 | 151 | 151 | 151 | 151 | 20,000 | 1,510 |
| 1997-11-28 | 120 | 126 | 120 | 126 | 20,000 | 1,260 |
| 1997-11-27 | 122 | 129 | 110 | 110 | 40,000 | 1,100 |
| 1997-11-26 | 135 | 135 | 130 | 130 | 20,000 | 1,300 |
| 1997-11-25 | 148 | 148 | 138 | 138 | 21,000 | 1,380 |
| 1997-11-21 | 150 | 152 | 150 | 151 | 40,000 | 1,510 |
| 1997-11-20 | 160 | 160 | 155 | 155 | 8,000 | 1,550 |
| 1997-11-19 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1997-11-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1997-11-17 | 145 | 157 | 145 | 156 | 9,000 | 1,560 |
| 1997-11-14 | 163 | 163 | 150 | 155 | 35,000 | 1,550 |
| 1997-11-13 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1997-11-12 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 1997-11-11 | 165 | 165 | 155 | 165 | 16,000 | 1,650 |
| 1997-11-10 | 160 | 165 | 160 | 165 | 12,000 | 1,650 |
| 1997-11-07 | 172 | 172 | 165 | 165 | 23,000 | 1,650 |
| 1997-11-06 | 175 | 175 | 170 | 175 | 7,000 | 1,750 |
| 1997-11-05 | 180 | 180 | 177 | 180 | 5,000 | 1,800 |
| 1997-11-04 | 182 | 182 | 178 | 180 | 3,000 | 1,800 |
| 1997-10-31 | 185 | 185 | 176 | 176 | 4,000 | 1,760 |
| 1997-10-30 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1997-10-29 | 182 | 185 | 182 | 185 | 6,000 | 1,850 |
| 1997-10-28 | 169 | 169 | 167 | 167 | 9,000 | 1,670 |
| 1997-10-27 | 174 | 174 | 169 | 169 | 3,000 | 1,690 |
| 1997-10-24 | 184 | 185 | 180 | 180 | 11,000 | 1,800 |
| 1997-10-23 | 194 | 194 | 185 | 185 | 9,000 | 1,850 |
| 1997-10-22 | 180 | 189 | 180 | 189 | 7,000 | 1,890 |
| 1997-10-21 | 180 | 180 | 176 | 177 | 10,000 | 1,770 |
| 1997-10-20 | 176 | 180 | 170 | 180 | 13,000 | 1,800 |
| 1997-10-17 | 180 | 180 | 172 | 177 | 8,000 | 1,770 |
| 1997-10-16 | 164 | 170 | 164 | 170 | 6,000 | 1,700 |
| 1997-10-15 | 165 | 165 | 161 | 161 | 7,000 | 1,610 |
| 1997-10-14 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1997-10-13 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 1997-10-09 | 163 | 165 | 160 | 165 | 8,000 | 1,650 |
| 1997-10-08 | 155 | 160 | 155 | 160 | 2,000 | 1,600 |
| 1997-10-07 | 160 | 160 | 155 | 155 | 18,000 | 1,550 |
| 1997-10-06 | 170 | 170 | 165 | 165 | 9,000 | 1,650 |
| 1997-10-03 | 146 | 169 | 146 | 165 | 14,000 | 1,650 |
| 1997-10-02 | 145 | 150 | 144 | 147 | 28,000 | 1,470 |
| 1997-10-01 | 150 | 150 | 142 | 143 | 34,000 | 1,430 |
| 1997-09-30 | 141 | 153 | 141 | 152 | 36,000 | 1,520 |
| 1997-09-29 | 162 | 162 | 146 | 146 | 62,000 | 1,460 |
| 1997-09-26 | 184 | 184 | 160 | 162 | 78,000 | 1,620 |
| 1997-09-25 | 200 | 200 | 185 | 186 | 18,000 | 1,860 |
| 1997-09-24 | 209 | 209 | 200 | 200 | 33,000 | 2,000 |
| 1997-09-22 | 210 | 210 | 200 | 205 | 29,000 | 2,050 |
| 1997-09-19 | 230 | 230 | 220 | 220 | 24,000 | 2,200 |
| 1997-09-18 | 232 | 232 | 227 | 230 | 13,000 | 2,300 |
| 1997-09-17 | 250 | 250 | 238 | 238 | 25,000 | 2,380 |
| 1997-09-12 | 255 | 255 | 250 | 251 | 19,000 | 2,510 |
| 1997-09-11 | 255 | 260 | 255 | 260 | 12,000 | 2,600 |
| 1997-09-10 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1997-09-09 | 250 | 251 | 250 | 250 | 5,000 | 2,500 |
| 1997-09-08 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1997-09-05 | 252 | 252 | 250 | 252 | 7,000 | 2,520 |
| 1997-09-04 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1997-09-03 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 1997-09-02 | 254 | 254 | 250 | 250 | 11,000 | 2,500 |
| 1997-09-01 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-08-29 | 252 | 252 | 250 | 250 | 18,000 | 2,500 |
| 1997-08-28 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1997-08-27 | 250 | 252 | 250 | 252 | 5,000 | 2,520 |
| 1997-08-26 | 263 | 263 | 260 | 263 | 3,000 | 2,630 |
| 1997-08-25 | 251 | 260 | 250 | 260 | 12,000 | 2,600 |
| 1997-08-22 | 256 | 256 | 250 | 250 | 14,000 | 2,500 |
| 1997-08-21 | 251 | 256 | 250 | 256 | 37,000 | 2,560 |
| 1997-08-20 | 255 | 256 | 250 | 250 | 28,000 | 2,500 |
| 1997-08-19 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-08-18 | 261 | 269 | 260 | 260 | 7,000 | 2,600 |
| 1997-08-15 | 273 | 273 | 261 | 261 | 8,000 | 2,610 |
| 1997-08-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-08-13 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1997-08-12 | 254 | 254 | 249 | 250 | 10,000 | 2,500 |
| 1997-08-11 | 258 | 258 | 249 | 249 | 19,000 | 2,490 |
| 1997-08-08 | 263 | 263 | 258 | 258 | 17,000 | 2,580 |
| 1997-08-07 | 265 | 265 | 263 | 263 | 12,000 | 2,630 |
| 1997-08-06 | 260 | 266 | 256 | 265 | 6,000 | 2,650 |
| 1997-08-05 | 275 | 275 | 260 | 260 | 12,000 | 2,600 |
| 1997-08-04 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1997-08-01 | 277 | 277 | 265 | 265 | 13,000 | 2,650 |
| 1997-07-31 | 283 | 283 | 276 | 276 | 16,000 | 2,760 |
| 1997-07-30 | 291 | 300 | 282 | 282 | 14,000 | 2,820 |
| 1997-07-29 | 295 | 295 | 292 | 292 | 3,000 | 2,920 |
| 1997-07-28 | 301 | 301 | 295 | 295 | 6,000 | 2,950 |
| 1997-07-25 | 292 | 292 | 291 | 291 | 2,000 | 2,910 |
| 1997-07-24 | 291 | 291 | 290 | 291 | 15,000 | 2,910 |
| 1997-07-23 | 291 | 291 | 291 | 291 | 8,000 | 2,910 |
| 1997-07-22 | 300 | 300 | 291 | 291 | 14,000 | 2,910 |
| 1997-07-18 | 308 | 309 | 305 | 305 | 8,000 | 3,050 |
| 1997-07-17 | 308 | 308 | 307 | 307 | 2,000 | 3,070 |
| 1997-07-16 | 308 | 308 | 308 | 308 | 18,000 | 3,080 |
| 1997-07-15 | 317 | 317 | 311 | 311 | 9,000 | 3,110 |
| 1997-07-14 | 311 | 312 | 311 | 312 | 5,000 | 3,120 |
| 1997-07-11 | 313 | 314 | 312 | 314 | 19,000 | 3,140 |
| 1997-07-10 | 319 | 319 | 311 | 312 | 15,000 | 3,120 |
| 1997-07-08 | 309 | 319 | 307 | 319 | 11,000 | 3,190 |
| 1997-07-07 | 318 | 319 | 306 | 309 | 21,000 | 3,090 |
| 1997-07-04 | 330 | 330 | 321 | 321 | 17,000 | 3,210 |
| 1997-07-03 | 330 | 337 | 329 | 335 | 15,000 | 3,350 |
| 1997-07-02 | 326 | 329 | 324 | 329 | 12,000 | 3,290 |
| 1997-07-01 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1997-06-30 | 336 | 336 | 323 | 330 | 9,000 | 3,300 |
| 1997-06-27 | 333 | 337 | 332 | 337 | 8,000 | 3,370 |
| 1997-06-26 | 332 | 343 | 331 | 332 | 35,000 | 3,320 |
| 1997-06-25 | 330 | 338 | 326 | 331 | 24,000 | 3,310 |
| 1997-06-24 | 329 | 330 | 321 | 321 | 30,000 | 3,210 |
| 1997-06-23 | 328 | 332 | 328 | 331 | 19,000 | 3,310 |
| 1997-06-20 | 334 | 334 | 329 | 329 | 20,000 | 3,290 |
| 1997-06-19 | 328 | 335 | 328 | 335 | 32,000 | 3,350 |
| 1997-06-18 | 350 | 350 | 328 | 328 | 51,000 | 3,280 |
| 1997-06-17 | 344 | 360 | 334 | 345 | 350,000 | 3,450 |
| 1997-06-16 | 318 | 339 | 306 | 339 | 93,000 | 3,390 |
| 1997-06-13 | 300 | 313 | 295 | 305 | 129,000 | 3,050 |
| 1997-06-12 | 300 | 310 | 300 | 300 | 14,000 | 3,000 |
| 1997-06-11 | 291 | 295 | 291 | 295 | 9,000 | 2,950 |
| 1997-06-10 | 295 | 295 | 291 | 291 | 8,000 | 2,910 |
| 1997-06-09 | 291 | 291 | 291 | 291 | 6,000 | 2,910 |
| 1997-06-06 | 300 | 305 | 295 | 295 | 37,000 | 2,950 |
| 1997-06-05 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1997-06-04 | 301 | 301 | 300 | 300 | 16,000 | 3,000 |
| 1997-06-03 | 310 | 310 | 301 | 301 | 28,000 | 3,010 |
| 1997-06-02 | 307 | 309 | 307 | 307 | 5,000 | 3,070 |
| 1997-05-30 | 310 | 310 | 302 | 302 | 11,000 | 3,020 |
| 1997-05-29 | 310 | 311 | 307 | 307 | 15,000 | 3,070 |
| 1997-05-28 | 310 | 310 | 308 | 310 | 20,000 | 3,100 |
| 1997-05-27 | 310 | 319 | 308 | 319 | 23,000 | 3,190 |
| 1997-05-26 | 318 | 318 | 310 | 310 | 7,000 | 3,100 |
| 1997-05-23 | 310 | 310 | 309 | 309 | 9,000 | 3,090 |
| 1997-05-22 | 308 | 308 | 308 | 308 | 12,000 | 3,080 |
| 1997-05-21 | 311 | 311 | 308 | 308 | 12,000 | 3,080 |
| 1997-05-20 | 310 | 315 | 310 | 310 | 13,000 | 3,100 |
| 1997-05-19 | 310 | 310 | 308 | 310 | 12,000 | 3,100 |
| 1997-05-16 | 310 | 310 | 305 | 305 | 16,000 | 3,050 |
| 1997-05-15 | 305 | 313 | 305 | 305 | 14,000 | 3,050 |
| 1997-05-14 | 310 | 310 | 305 | 308 | 21,000 | 3,080 |
| 1997-05-13 | 300 | 310 | 300 | 301 | 34,000 | 3,010 |
| 1997-05-12 | 300 | 300 | 290 | 291 | 15,000 | 2,910 |
| 1997-05-09 | 300 | 300 | 290 | 290 | 41,000 | 2,900 |
| 1997-05-08 | 299 | 299 | 294 | 296 | 21,000 | 2,960 |
| 1997-05-07 | 308 | 308 | 300 | 300 | 10,000 | 3,000 |
| 1997-05-06 | 299 | 305 | 290 | 305 | 41,000 | 3,050 |
| 1997-05-02 | 297 | 297 | 289 | 290 | 18,000 | 2,900 |
| 1997-05-01 | 298 | 300 | 297 | 297 | 16,000 | 2,970 |
| 1997-04-30 | 291 | 291 | 282 | 289 | 22,000 | 2,890 |
| 1997-04-28 | 290 | 290 | 275 | 280 | 24,000 | 2,800 |
| 1997-04-25 | 300 | 301 | 290 | 290 | 44,000 | 2,900 |
| 1997-04-24 | 301 | 302 | 301 | 301 | 14,000 | 3,010 |
| 1997-04-23 | 311 | 313 | 300 | 300 | 36,000 | 3,000 |
| 1997-04-22 | 319 | 319 | 310 | 310 | 16,000 | 3,100 |
| 1997-04-21 | 315 | 320 | 310 | 310 | 18,000 | 3,100 |
| 1997-04-18 | 305 | 310 | 296 | 308 | 42,000 | 3,080 |
| 1997-04-17 | 305 | 305 | 295 | 295 | 23,000 | 2,950 |
| 1997-04-16 | 283 | 299 | 280 | 299 | 20,000 | 2,990 |
| 1997-04-15 | 270 | 280 | 262 | 280 | 40,000 | 2,800 |
| 1997-04-14 | 280 | 280 | 265 | 265 | 22,000 | 2,650 |
| 1997-04-11 | 266 | 275 | 251 | 270 | 93,000 | 2,700 |
| 1997-04-10 | 290 | 291 | 265 | 265 | 34,000 | 2,650 |
| 1997-04-09 | 300 | 300 | 290 | 290 | 21,000 | 2,900 |
| 1997-04-08 | 311 | 311 | 296 | 298 | 42,000 | 2,980 |
| 1997-04-07 | 333 | 333 | 309 | 310 | 29,000 | 3,100 |
| 1997-04-04 | 341 | 342 | 331 | 340 | 35,000 | 3,400 |
| 1997-04-03 | 341 | 341 | 331 | 340 | 39,000 | 3,400 |
| 1997-04-02 | 360 | 360 | 342 | 342 | 40,000 | 3,420 |
| 1997-04-01 | 350 | 360 | 346 | 355 | 52,000 | 3,550 |
| 1997-03-31 | 386 | 389 | 355 | 355 | 123,000 | 3,550 |
| 1997-03-28 | 370 | 397 | 370 | 393 | 466,000 | 3,930 |
| 1997-03-27 | 355 | 375 | 355 | 367 | 415,000 | 3,670 |
| 1997-03-26 | 351 | 365 | 345 | 350 | 324,000 | 3,500 |
| 1997-03-25 | 330 | 359 | 325 | 345 | 440,000 | 3,450 |
| 1997-03-24 | 312 | 328 | 312 | 328 | 55,000 | 3,280 |
| 1997-03-21 | 310 | 314 | 310 | 314 | 11,000 | 3,140 |
| 1997-03-19 | 309 | 309 | 301 | 309 | 19,000 | 3,090 |
| 1997-03-18 | 307 | 310 | 306 | 310 | 11,000 | 3,100 |
| 1997-03-17 | 310 | 312 | 302 | 302 | 48,000 | 3,020 |
| 1997-03-14 | 310 | 311 | 305 | 310 | 84,000 | 3,100 |
| 1997-03-13 | 315 | 315 | 310 | 310 | 33,000 | 3,100 |
| 1997-03-12 | 313 | 317 | 310 | 310 | 35,000 | 3,100 |
| 1997-03-11 | 320 | 320 | 310 | 319 | 10,000 | 3,190 |
| 1997-03-10 | 315 | 315 | 310 | 310 | 33,000 | 3,100 |
| 1997-03-07 | 315 | 317 | 310 | 310 | 34,000 | 3,100 |
| 1997-03-06 | 314 | 322 | 311 | 320 | 34,000 | 3,200 |
| 1997-03-05 | 318 | 318 | 310 | 310 | 93,000 | 3,100 |
| 1997-03-04 | 324 | 324 | 317 | 317 | 97,000 | 3,170 |
| 1997-03-03 | 316 | 326 | 316 | 326 | 131,000 | 3,260 |
| 1997-02-28 | 325 | 325 | 315 | 316 | 68,000 | 3,160 |
| 1997-02-27 | 320 | 323 | 320 | 320 | 74,000 | 3,200 |
| 1997-02-26 | 330 | 330 | 316 | 320 | 96,000 | 3,200 |
| 1997-02-25 | 327 | 341 | 323 | 323 | 186,000 | 3,230 |
| 1997-02-24 | 340 | 350 | 321 | 322 | 163,000 | 3,220 |
| 1997-02-21 | 306 | 344 | 298 | 335 | 625,000 | 3,350 |
| 1997-02-20 | 370 | 370 | 305 | 307 | 441,000 | 3,070 |
| 1997-02-19 | 400 | 400 | 372 | 374 | 44,000 | 3,740 |
| 1997-02-18 | 400 | 400 | 390 | 400 | 16,000 | 4,000 |
| 1997-02-17 | 402 | 402 | 390 | 390 | 30,000 | 3,900 |
| 1997-02-14 | 408 | 410 | 395 | 403 | 12,000 | 4,030 |
| 1997-02-13 | 411 | 413 | 411 | 413 | 9,000 | 4,130 |
| 1997-02-12 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 1997-02-10 | 400 | 413 | 396 | 413 | 35,000 | 4,130 |
| 1997-02-06 | 420 | 423 | 412 | 423 | 13,000 | 4,230 |
| 1997-02-05 | 420 | 424 | 420 | 424 | 4,000 | 4,240 |
| 1997-02-04 | 424 | 425 | 423 | 425 | 6,000 | 4,250 |
| 1997-01-31 | 420 | 425 | 420 | 424 | 9,000 | 4,240 |
| 1997-01-30 | 418 | 428 | 418 | 425 | 6,000 | 4,250 |
| 1997-01-29 | 425 | 428 | 425 | 428 | 3,000 | 4,280 |
| 1997-01-28 | 408 | 428 | 408 | 428 | 16,000 | 4,280 |
| 1997-01-24 | 415 | 428 | 400 | 428 | 19,000 | 4,280 |
| 1997-01-23 | 420 | 425 | 417 | 425 | 11,000 | 4,250 |
| 1997-01-22 | 410 | 425 | 410 | 425 | 12,000 | 4,250 |
| 1997-01-21 | 415 | 425 | 415 | 425 | 2,000 | 4,250 |
| 1997-01-20 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1997-01-17 | 429 | 430 | 429 | 430 | 6,000 | 4,300 |
| 1997-01-16 | 420 | 429 | 420 | 429 | 5,000 | 4,290 |
| 1997-01-14 | 409 | 429 | 400 | 429 | 10,000 | 4,290 |
| 1997-01-13 | 400 | 410 | 400 | 410 | 24,000 | 4,100 |
| 1997-01-10 | 390 | 413 | 390 | 413 | 23,000 | 4,130 |
| 1997-01-09 | 415 | 420 | 415 | 420 | 42,000 | 4,200 |
| 1997-01-08 | 415 | 420 | 415 | 420 | 31,000 | 4,200 |
| 1997-01-07 | 435 | 435 | 426 | 426 | 4,000 | 4,260 |
| 1997-01-06 | 415 | 430 | 415 | 430 | 23,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
