8107 (株)キムラタン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 80 | 80 | 78 | 78 | 8,000 | 780 |
| 1998-12-29 | 82 | 82 | 80 | 80 | 7,000 | 800 |
| 1998-12-28 | 78 | 83 | 78 | 83 | 17,000 | 830 |
| 1998-12-25 | 75 | 77 | 75 | 77 | 6,000 | 770 |
| 1998-12-24 | 79 | 83 | 75 | 83 | 37,000 | 830 |
| 1998-12-22 | 82 | 82 | 80 | 80 | 11,000 | 800 |
| 1998-12-21 | 83 | 83 | 80 | 80 | 6,000 | 800 |
| 1998-12-18 | 84 | 85 | 81 | 85 | 30,000 | 850 |
| 1998-12-17 | 81 | 85 | 79 | 84 | 36,000 | 840 |
| 1998-12-16 | 88 | 88 | 84 | 84 | 46,000 | 840 |
| 1998-12-15 | 91 | 93 | 91 | 93 | 22,000 | 930 |
| 1998-12-14 | 90 | 90 | 90 | 90 | 17,000 | 900 |
| 1998-12-11 | 93 | 93 | 90 | 92 | 16,000 | 920 |
| 1998-12-10 | 92 | 92 | 90 | 91 | 30,000 | 910 |
| 1998-12-09 | 92 | 92 | 90 | 91 | 23,000 | 910 |
| 1998-12-08 | 92 | 93 | 92 | 93 | 20,000 | 930 |
| 1998-12-07 | 93 | 93 | 92 | 92 | 16,000 | 920 |
| 1998-12-04 | 93 | 93 | 90 | 92 | 19,000 | 920 |
| 1998-12-03 | 95 | 95 | 93 | 95 | 7,000 | 950 |
| 1998-12-02 | 99 | 99 | 94 | 95 | 32,000 | 950 |
| 1998-12-01 | 103 | 103 | 100 | 101 | 67,000 | 1,010 |
| 1998-11-30 | 110 | 112 | 105 | 105 | 88,000 | 1,050 |
| 1998-11-27 | 99 | 116 | 98 | 112 | 344,000 | 1,120 |
| 1998-11-26 | 90 | 99 | 89 | 97 | 152,000 | 970 |
| 1998-11-25 | 96 | 96 | 89 | 89 | 83,000 | 890 |
| 1998-11-24 | 89 | 98 | 86 | 96 | 176,000 | 960 |
| 1998-11-20 | 80 | 87 | 78 | 87 | 106,000 | 870 |
| 1998-11-19 | 81 | 85 | 77 | 78 | 125,000 | 780 |
| 1998-11-18 | 74 | 79 | 73 | 79 | 112,000 | 790 |
| 1998-11-17 | 71 | 74 | 70 | 73 | 55,000 | 730 |
| 1998-11-16 | 72 | 74 | 70 | 70 | 60,000 | 700 |
| 1998-11-13 | 72 | 72 | 70 | 70 | 33,000 | 700 |
| 1998-11-12 | 68 | 68 | 66 | 67 | 27,000 | 670 |
| 1998-11-11 | 72 | 72 | 68 | 68 | 35,000 | 680 |
| 1998-11-10 | 70 | 72 | 67 | 67 | 56,000 | 670 |
| 1998-11-09 | 66 | 66 | 65 | 65 | 28,000 | 650 |
| 1998-11-06 | 68 | 70 | 65 | 65 | 70,000 | 650 |
| 1998-11-05 | 70 | 70 | 67 | 67 | 25,000 | 670 |
| 1998-11-04 | 70 | 70 | 65 | 65 | 17,000 | 650 |
| 1998-11-02 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 1998-10-30 | 72 | 72 | 65 | 65 | 11,000 | 650 |
| 1998-10-29 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 1998-10-28 | 67 | 70 | 67 | 67 | 21,000 | 670 |
| 1998-10-27 | 67 | 71 | 65 | 71 | 13,000 | 710 |
| 1998-10-26 | 73 | 73 | 67 | 68 | 15,000 | 680 |
| 1998-10-23 | 70 | 70 | 68 | 68 | 25,000 | 680 |
| 1998-10-22 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 1998-10-21 | 67 | 72 | 66 | 71 | 26,000 | 710 |
| 1998-10-20 | 72 | 72 | 65 | 65 | 22,000 | 650 |
| 1998-10-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-10-16 | 75 | 76 | 70 | 76 | 19,000 | 760 |
| 1998-10-15 | 71 | 79 | 70 | 70 | 5,000 | 700 |
| 1998-10-13 | 70 | 72 | 67 | 70 | 13,000 | 700 |
| 1998-10-12 | 75 | 75 | 70 | 70 | 13,000 | 700 |
| 1998-10-09 | 72 | 72 | 72 | 72 | 12,000 | 720 |
| 1998-10-08 | 76 | 76 | 74 | 75 | 19,000 | 750 |
| 1998-10-07 | 66 | 71 | 66 | 71 | 26,000 | 710 |
| 1998-10-06 | 68 | 70 | 68 | 68 | 17,000 | 680 |
| 1998-10-05 | 65 | 65 | 61 | 62 | 5,000 | 620 |
| 1998-10-02 | 60 | 60 | 55 | 60 | 31,000 | 600 |
| 1998-10-01 | 60 | 63 | 60 | 60 | 64,000 | 600 |
| 1998-09-30 | 70 | 70 | 60 | 60 | 31,000 | 600 |
| 1998-09-29 | 69 | 70 | 69 | 70 | 28,000 | 700 |
| 1998-09-28 | 75 | 77 | 70 | 70 | 15,000 | 700 |
| 1998-09-25 | 77 | 80 | 75 | 75 | 28,000 | 750 |
| 1998-09-24 | 67 | 84 | 67 | 77 | 73,000 | 770 |
| 1998-09-22 | 88 | 90 | 58 | 67 | 95,000 | 670 |
| 1998-09-21 | 95 | 95 | 85 | 88 | 28,000 | 880 |
| 1998-09-18 | 90 | 90 | 90 | 90 | 36,000 | 900 |
| 1998-09-17 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 1998-09-16 | 93 | 93 | 90 | 90 | 8,000 | 900 |
| 1998-09-14 | 91 | 98 | 91 | 98 | 4,000 | 980 |
| 1998-09-11 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1998-09-09 | 96 | 98 | 93 | 93 | 17,000 | 930 |
| 1998-09-08 | 95 | 100 | 95 | 96 | 9,000 | 960 |
| 1998-09-07 | 92 | 95 | 92 | 92 | 5,000 | 920 |
| 1998-09-04 | 92 | 92 | 90 | 90 | 9,000 | 900 |
| 1998-09-03 | 93 | 93 | 91 | 93 | 7,000 | 930 |
| 1998-09-02 | 94 | 95 | 93 | 93 | 18,000 | 930 |
| 1998-09-01 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 1998-08-31 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 1998-08-28 | 91 | 98 | 90 | 93 | 23,000 | 930 |
| 1998-08-27 | 92 | 92 | 90 | 91 | 20,000 | 910 |
| 1998-08-26 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 1998-08-25 | 95 | 95 | 91 | 93 | 17,000 | 930 |
| 1998-08-24 | 97 | 97 | 95 | 95 | 9,000 | 950 |
| 1998-08-21 | 98 | 100 | 97 | 98 | 15,000 | 980 |
| 1998-08-20 | 99 | 100 | 99 | 99 | 13,000 | 990 |
| 1998-08-19 | 100 | 102 | 100 | 100 | 28,000 | 1,000 |
| 1998-08-18 | 98 | 100 | 98 | 98 | 11,000 | 980 |
| 1998-08-17 | 97 | 97 | 96 | 97 | 10,000 | 970 |
| 1998-08-14 | 109 | 109 | 100 | 103 | 18,000 | 1,030 |
| 1998-08-13 | 102 | 104 | 100 | 104 | 10,000 | 1,040 |
| 1998-08-12 | 100 | 104 | 97 | 104 | 12,000 | 1,040 |
| 1998-08-11 | 100 | 104 | 100 | 100 | 13,000 | 1,000 |
| 1998-08-10 | 101 | 101 | 96 | 100 | 20,000 | 1,000 |
| 1998-08-07 | 101 | 105 | 100 | 105 | 46,000 | 1,050 |
| 1998-08-06 | 105 | 105 | 101 | 101 | 36,000 | 1,010 |
| 1998-08-05 | 103 | 103 | 101 | 102 | 6,000 | 1,020 |
| 1998-08-04 | 107 | 107 | 101 | 105 | 26,000 | 1,050 |
| 1998-08-03 | 103 | 104 | 101 | 101 | 21,000 | 1,010 |
| 1998-07-31 | 105 | 105 | 103 | 104 | 24,000 | 1,040 |
| 1998-07-30 | 103 | 105 | 101 | 101 | 35,000 | 1,010 |
| 1998-07-29 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 1998-07-28 | 103 | 103 | 101 | 103 | 24,000 | 1,030 |
| 1998-07-27 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 1998-07-24 | 102 | 105 | 102 | 105 | 16,000 | 1,050 |
| 1998-07-23 | 105 | 105 | 102 | 105 | 38,000 | 1,050 |
| 1998-07-22 | 108 | 110 | 105 | 105 | 91,000 | 1,050 |
| 1998-07-21 | 115 | 115 | 107 | 107 | 62,000 | 1,070 |
| 1998-07-17 | 117 | 118 | 112 | 115 | 37,000 | 1,150 |
| 1998-07-16 | 115 | 117 | 115 | 115 | 92,000 | 1,150 |
| 1998-07-15 | 118 | 118 | 112 | 112 | 93,000 | 1,120 |
| 1998-07-14 | 115 | 115 | 110 | 110 | 47,000 | 1,100 |
| 1998-07-13 | 106 | 118 | 106 | 110 | 73,000 | 1,100 |
| 1998-07-10 | 117 | 117 | 110 | 110 | 83,000 | 1,100 |
| 1998-07-09 | 128 | 128 | 117 | 117 | 26,000 | 1,170 |
| 1998-07-08 | 130 | 135 | 128 | 128 | 64,000 | 1,280 |
| 1998-07-07 | 142 | 142 | 130 | 130 | 301,000 | 1,300 |
| 1998-07-06 | 116 | 127 | 113 | 127 | 166,000 | 1,270 |
| 1998-07-03 | 120 | 120 | 111 | 111 | 76,000 | 1,110 |
| 1998-07-02 | 113 | 117 | 110 | 116 | 192,000 | 1,160 |
| 1998-07-01 | 110 | 110 | 105 | 108 | 50,000 | 1,080 |
| 1998-06-30 | 109 | 112 | 99 | 106 | 61,000 | 1,060 |
| 1998-06-29 | 100 | 100 | 98 | 99 | 22,000 | 990 |
| 1998-06-26 | 100 | 100 | 99 | 99 | 28,000 | 990 |
| 1998-06-25 | 104 | 104 | 100 | 100 | 30,000 | 1,000 |
| 1998-06-24 | 105 | 105 | 104 | 104 | 16,000 | 1,040 |
| 1998-06-22 | 105 | 105 | 100 | 100 | 27,000 | 1,000 |
| 1998-06-19 | 105 | 105 | 102 | 105 | 40,000 | 1,050 |
| 1998-06-18 | 110 | 110 | 105 | 105 | 14,000 | 1,050 |
| 1998-06-17 | 102 | 109 | 102 | 108 | 25,000 | 1,080 |
| 1998-06-16 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1998-06-15 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 1998-06-12 | 105 | 105 | 105 | 105 | 17,000 | 1,050 |
| 1998-06-11 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 1998-06-10 | 102 | 104 | 102 | 103 | 12,000 | 1,030 |
| 1998-06-09 | 105 | 105 | 104 | 104 | 12,000 | 1,040 |
| 1998-06-08 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 1998-06-05 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 1998-06-04 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 1998-06-03 | 108 | 109 | 108 | 108 | 8,000 | 1,080 |
| 1998-06-02 | 117 | 117 | 110 | 110 | 4,000 | 1,100 |
| 1998-06-01 | 120 | 120 | 111 | 112 | 5,000 | 1,120 |
| 1998-05-29 | 106 | 110 | 106 | 110 | 16,000 | 1,100 |
| 1998-05-28 | 110 | 110 | 108 | 108 | 4,000 | 1,080 |
| 1998-05-27 | 114 | 114 | 105 | 110 | 16,000 | 1,100 |
| 1998-05-26 | 108 | 108 | 104 | 105 | 7,000 | 1,050 |
| 1998-05-25 | 105 | 105 | 101 | 103 | 17,000 | 1,030 |
| 1998-05-22 | 111 | 112 | 110 | 111 | 19,000 | 1,110 |
| 1998-05-21 | 110 | 113 | 108 | 110 | 33,000 | 1,100 |
| 1998-05-20 | 107 | 108 | 107 | 107 | 10,000 | 1,070 |
| 1998-05-19 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1998-05-18 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1998-05-15 | 105 | 110 | 100 | 110 | 51,000 | 1,100 |
| 1998-05-14 | 102 | 107 | 102 | 105 | 13,000 | 1,050 |
| 1998-05-13 | 110 | 110 | 107 | 107 | 2,000 | 1,070 |
| 1998-05-12 | 109 | 110 | 101 | 110 | 21,000 | 1,100 |
| 1998-05-11 | 107 | 110 | 107 | 110 | 2,000 | 1,100 |
| 1998-05-08 | 115 | 115 | 110 | 115 | 4,000 | 1,150 |
| 1998-05-07 | 110 | 115 | 110 | 115 | 9,000 | 1,150 |
| 1998-05-06 | 115 | 115 | 111 | 111 | 9,000 | 1,110 |
| 1998-05-01 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 1998-04-30 | 118 | 118 | 109 | 110 | 14,000 | 1,100 |
| 1998-04-28 | 110 | 115 | 108 | 108 | 10,000 | 1,080 |
| 1998-04-27 | 117 | 117 | 115 | 115 | 9,000 | 1,150 |
| 1998-04-24 | 112 | 115 | 112 | 115 | 16,000 | 1,150 |
| 1998-04-23 | 111 | 116 | 111 | 115 | 8,000 | 1,150 |
| 1998-04-22 | 116 | 116 | 107 | 110 | 19,000 | 1,100 |
| 1998-04-21 | 120 | 120 | 116 | 117 | 9,000 | 1,170 |
| 1998-04-20 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 1998-04-17 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1998-04-16 | 125 | 125 | 125 | 125 | 34,000 | 1,250 |
| 1998-04-15 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1998-04-14 | 120 | 124 | 120 | 120 | 11,000 | 1,200 |
| 1998-04-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-04-09 | 130 | 133 | 126 | 130 | 44,000 | 1,300 |
| 1998-04-08 | 122 | 124 | 120 | 121 | 76,000 | 1,210 |
| 1998-04-07 | 118 | 120 | 110 | 120 | 34,000 | 1,200 |
| 1998-04-06 | 115 | 120 | 114 | 120 | 15,000 | 1,200 |
| 1998-04-03 | 105 | 114 | 105 | 112 | 31,000 | 1,120 |
| 1998-04-02 | 129 | 129 | 110 | 110 | 9,000 | 1,100 |
| 1998-04-01 | 127 | 127 | 124 | 124 | 19,000 | 1,240 |
| 1998-03-31 | 141 | 150 | 137 | 150 | 38,000 | 1,500 |
| 1998-03-30 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 1998-03-27 | 151 | 151 | 150 | 151 | 7,000 | 1,510 |
| 1998-03-26 | 150 | 151 | 150 | 150 | 8,000 | 1,500 |
| 1998-03-25 | 157 | 160 | 157 | 158 | 42,000 | 1,580 |
| 1998-03-24 | 155 | 159 | 155 | 157 | 14,000 | 1,570 |
| 1998-03-23 | 160 | 160 | 155 | 158 | 46,000 | 1,580 |
| 1998-03-20 | 157 | 157 | 156 | 156 | 25,000 | 1,560 |
| 1998-03-19 | 159 | 160 | 158 | 159 | 16,000 | 1,590 |
| 1998-03-18 | 159 | 160 | 158 | 160 | 20,000 | 1,600 |
| 1998-03-17 | 157 | 160 | 157 | 160 | 27,000 | 1,600 |
| 1998-03-16 | 166 | 166 | 156 | 157 | 18,000 | 1,570 |
| 1998-03-13 | 165 | 165 | 156 | 156 | 15,000 | 1,560 |
| 1998-03-12 | 157 | 158 | 157 | 157 | 12,000 | 1,570 |
| 1998-03-11 | 163 | 163 | 157 | 157 | 38,000 | 1,570 |
| 1998-03-10 | 165 | 165 | 160 | 160 | 52,000 | 1,600 |
| 1998-03-09 | 169 | 169 | 165 | 167 | 7,000 | 1,670 |
| 1998-03-06 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1998-03-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-03-04 | 171 | 171 | 161 | 170 | 5,000 | 1,700 |
| 1998-03-03 | 180 | 180 | 170 | 170 | 59,000 | 1,700 |
| 1998-03-02 | 166 | 175 | 165 | 170 | 89,000 | 1,700 |
| 1998-02-27 | 158 | 161 | 156 | 156 | 34,000 | 1,560 |
| 1998-02-26 | 152 | 160 | 152 | 155 | 33,000 | 1,550 |
| 1998-02-25 | 151 | 153 | 150 | 151 | 32,000 | 1,510 |
| 1998-02-24 | 155 | 157 | 152 | 157 | 4,000 | 1,570 |
| 1998-02-23 | 157 | 157 | 155 | 157 | 5,000 | 1,570 |
| 1998-02-20 | 161 | 162 | 157 | 157 | 12,000 | 1,570 |
| 1998-02-19 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1998-02-18 | 171 | 171 | 167 | 167 | 3,000 | 1,670 |
| 1998-02-17 | 171 | 171 | 166 | 166 | 10,000 | 1,660 |
| 1998-02-16 | 171 | 173 | 170 | 171 | 13,000 | 1,710 |
| 1998-02-13 | 173 | 174 | 171 | 173 | 45,000 | 1,730 |
| 1998-02-12 | 181 | 190 | 178 | 178 | 75,000 | 1,780 |
| 1998-02-10 | 173 | 179 | 170 | 179 | 63,000 | 1,790 |
| 1998-02-09 | 167 | 170 | 163 | 168 | 33,000 | 1,680 |
| 1998-02-06 | 165 | 170 | 165 | 167 | 27,000 | 1,670 |
| 1998-02-05 | 165 | 165 | 154 | 165 | 8,000 | 1,650 |
| 1998-02-04 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 1998-02-03 | 155 | 169 | 155 | 169 | 7,000 | 1,690 |
| 1998-02-02 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1998-01-30 | 167 | 167 | 150 | 155 | 36,000 | 1,550 |
| 1998-01-29 | 182 | 194 | 165 | 165 | 101,000 | 1,650 |
| 1998-01-28 | 170 | 182 | 170 | 180 | 58,000 | 1,800 |
| 1998-01-27 | 165 | 165 | 160 | 161 | 42,000 | 1,610 |
| 1998-01-26 | 165 | 171 | 161 | 170 | 57,000 | 1,700 |
| 1998-01-23 | 134 | 167 | 134 | 165 | 72,000 | 1,650 |
| 1998-01-22 | 135 | 135 | 130 | 134 | 40,000 | 1,340 |
| 1998-01-21 | 111 | 120 | 111 | 120 | 54,000 | 1,200 |
| 1998-01-20 | 110 | 110 | 105 | 106 | 43,000 | 1,060 |
| 1998-01-19 | 105 | 107 | 100 | 105 | 65,000 | 1,050 |
| 1998-01-16 | 90 | 100 | 90 | 100 | 40,000 | 1,000 |
| 1998-01-14 | 90 | 92 | 90 | 90 | 12,000 | 900 |
| 1998-01-13 | 88 | 88 | 85 | 85 | 19,000 | 850 |
| 1998-01-12 | 84 | 87 | 84 | 84 | 8,000 | 840 |
| 1998-01-09 | 86 | 88 | 83 | 88 | 17,000 | 880 |
| 1998-01-08 | 81 | 84 | 81 | 83 | 11,000 | 830 |
| 1998-01-07 | 80 | 91 | 80 | 91 | 130,000 | 910 |
| 1998-01-06 | 91 | 91 | 81 | 82 | 84,000 | 820 |
| 1998-01-05 | 95 | 100 | 90 | 90 | 55,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
