8107 (株)キムラタン の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30105105989812,000980
1999-12-2910010310010128,0001,010
1999-12-28971039710335,0001,030
1999-12-27100100959559,000950
1999-12-24951019510160,0001,010
1999-12-229595919127,000910
1999-12-218799879940,000990
1999-12-2091103919934,000990
1999-12-179494878728,000870
1999-12-169292909122,000910
1999-12-15101101929642,000960
1999-12-1489998496132,000960
1999-12-13107120105114254,0001,140
1999-12-1090998997122,000970
1999-12-09808080801,000800
1999-12-088181808013,000800
1999-12-078182818226,000820
1999-12-068080808067,000800
1999-12-03797979791,000790
1999-12-02858578788,000780
1999-12-017685768511,000850
1999-11-30848484842,000840
1999-11-29818181813,000810
1999-11-268282808040,000800
1999-11-25858582829,000820
1999-11-24858585852,000850
1999-11-228085808025,000800
1999-11-19101101909035,000900
1999-11-187676757646,000760
1999-11-177274727223,000720
1999-11-166075607114,000710
1999-11-157679737327,000730
1999-11-128484767652,000760
1999-11-118285808338,000830
1999-11-108383828230,000820
1999-11-098585828212,000820
1999-11-088686808634,000860
1999-11-059292868620,000860
1999-11-049192919221,000920
1999-11-02919190907,000900
1999-11-01929292921,000920
1999-10-299494919223,000920
1999-10-289595939320,000930
1999-10-279192919252,000920
1999-10-269191909023,000900
1999-10-25959587878,000870
1999-10-228686848629,000860
1999-10-218585858525,000850
1999-10-208585858514,000850
1999-10-19858584858,000850
1999-10-189090848412,000840
1999-10-159292909067,000900
1999-10-14919291929,000920
1999-10-13929292922,000920
1999-10-12939393936,000930
1999-10-089393939311,000930
1999-10-079395929519,000950
1999-10-06949494948,000940
1999-10-05959595958,000950
1999-10-049899959514,000950
1999-10-01999995964,000960
1999-09-30999995953,000950
1999-09-2992101921013,0001,010
1999-09-281021021021022,0001,020
1999-09-271001029510229,0001,020
1999-09-2410210210010216,0001,020
1999-09-221021021021024,0001,020
1999-09-211011041011046,0001,040
1999-09-201041041001018,0001,010
1999-09-1710110410110131,0001,010
1999-09-1610510510110146,0001,010
1999-09-1410310510310420,0001,040
1999-09-1310511010310325,0001,030
1999-09-101031101031107,0001,100
1999-09-0911211210210440,0001,040
1999-09-0811011211011239,0001,120
1999-09-0711011211011217,0001,120
1999-09-0611211211011010,0001,100
1999-09-031121121121121,0001,120
1999-09-021191191121124,0001,120
1999-09-011131131131131,0001,130
1999-08-3111511511211211,0001,120
1999-08-301121121121121,0001,120
1999-08-2711211511111115,0001,110
1999-08-261121121121122,0001,120
1999-08-2511111211111110,0001,110
1999-08-241111111111117,0001,110
1999-08-231151151111116,0001,110
1999-08-2011011010511024,0001,100
1999-08-1911211210510549,0001,050
1999-08-181151151121126,0001,120
1999-08-1711611611211216,0001,120
1999-08-161151151151156,0001,150
1999-08-131151151151152,0001,150
1999-08-121141141141144,0001,140
1999-08-111141141141142,0001,140
1999-08-1011111511111513,0001,150
1999-08-0911112111111120,0001,110
1999-08-0612112112012115,0001,210
1999-08-0512012112012011,0001,200
1999-08-041221221221221,0001,220
1999-08-031291291211215,0001,210
1999-08-0212113012113012,0001,300
1999-07-3012512612512527,0001,250
1999-07-291251251251255,0001,250
1999-07-281251251251255,0001,250
1999-07-2712512512512510,0001,250
1999-07-2612512812512525,0001,250
1999-07-2312612612612611,0001,260
1999-07-221301301301308,0001,300
1999-07-2112613012513026,0001,300
1999-07-1913013012612623,0001,260
1999-07-1612712712612614,0001,260
1999-07-1513313312612625,0001,260
1999-07-1413513512813022,0001,300
1999-07-1313513513413418,0001,340
1999-07-1213613713313538,0001,350
1999-07-0913213513113433,0001,340
1999-07-0812713212713235,0001,320
1999-07-0712613312612612,0001,260
1999-07-0613013012612924,0001,290
1999-07-0512513312513135,0001,310
1999-07-0212913012712736,0001,270
1999-07-0113113312812818,0001,280
1999-06-3013013013013019,0001,300
1999-06-291331331301306,0001,300
1999-06-281301301301302,0001,300
1999-06-2513013113013023,0001,300
1999-06-2413013413013416,0001,340
1999-06-2313613813313321,0001,330
1999-06-2213813813513525,0001,350
1999-06-2113513913513940,0001,390
1999-06-1813613613413430,0001,340
1999-06-1714014013513523,0001,350
1999-06-1613214013113841,0001,380
1999-06-1513113713113227,0001,320
1999-06-1413213213213222,0001,320
1999-06-1113914013713733,0001,370
1999-06-1013413713113732,0001,370
1999-06-0913413413013313,0001,330
1999-06-0813013412912916,0001,290
1999-06-0712913112913012,0001,300
1999-06-0412512512512510,0001,250
1999-06-031201241201246,0001,240
1999-06-0212812812512511,0001,250
1999-06-011221231151238,0001,230
1999-05-2811811911811934,0001,190
1999-05-2712512511812267,0001,220
1999-05-2612713012512725,0001,270
1999-05-2513113112712821,0001,280
1999-05-2413013213013118,0001,310
1999-05-211331351331337,0001,330
1999-05-201301331301333,0001,330
1999-05-1914014213813821,0001,380
1999-05-1814314314014036,0001,400
1999-05-1714015214014315,0001,430
1999-05-1415015214815226,0001,520
1999-05-1315315915015033,0001,500
1999-05-1214715814715387,0001,530
1999-05-1115515514714851,0001,480
1999-05-10155157150153114,0001,530
1999-05-07144156141155211,0001,550
1999-05-0614514514014087,0001,400
1999-04-30145145140140126,0001,400
1999-04-28128139127139132,0001,390
1999-04-2712712812612625,0001,260
1999-04-2612913012612975,0001,290
1999-04-23134135126129260,0001,290
1999-04-22131143121136811,0001,360
1999-04-2110610810610663,0001,060
1999-04-2010910910510630,0001,060
1999-04-1910211010210547,0001,050
1999-04-1610510510210358,0001,030
1999-04-1510910910510529,0001,050
1999-04-1411111210810834,0001,080
1999-04-1311011310910935,0001,090
1999-04-1211211210811033,0001,100
1999-04-09110114107110119,0001,100
1999-04-0811011110610678,0001,060
1999-04-079711497106109,0001,060
1999-04-06100100929221,000920
1999-04-059596919627,000960
1999-04-029393909010,000900
1999-04-01898989893,000890
1999-03-318889868931,000890
1999-03-309292898920,000890
1999-03-299497939313,000930
1999-03-26959593949,000940
1999-03-2598100989849,000980
1999-03-24100102979762,000970
1999-03-2310110210010032,0001,000
1999-03-19981029810050,0001,000
1999-03-181011019810076,0001,000
1999-03-17100103989879,000980
1999-03-16901009010080,0001,000
1999-03-15979792929,000920
1999-03-129898909518,000950
1999-03-119898888827,000880
1999-03-1095100909070,000900
1999-03-098795869514,000950
1999-03-088587858719,000870
1999-03-058585838311,000830
1999-03-04858584842,000840
1999-03-038184808429,000840
1999-03-028383808010,000800
1999-03-018182808212,000820
1999-02-26808180818,000810
1999-02-258282798072,000800
1999-02-24828282826,000820
1999-02-238385838516,000850
1999-02-228585838317,000830
1999-02-198787808560,000850
1999-02-188888858512,000850
1999-02-178787858525,000850
1999-02-168686858511,000850
1999-02-158888858811,000880
1999-02-128484848413,000840
1999-02-10858585851,000850
1999-02-098585838315,000830
1999-02-08838583855,000850
1999-02-05839183897,000890
1999-02-048687858541,000850
1999-02-038890858652,000860
1999-02-029494898934,000890
1999-02-019196909612,000960
1999-01-299090909026,000900
1999-01-289090909010,000900
1999-01-279094909412,000940
1999-01-269095879534,000950
1999-01-25879287927,000920
1999-01-228693869328,000930
1999-01-218390838532,000850
1999-01-20828379837,000830
1999-01-197983798326,000830
1999-01-187979777717,000770
1999-01-147980757523,000750
1999-01-137578757650,000760
1999-01-128080797946,000790
1999-01-087577757528,000750
1999-01-077779767668,000760
1999-01-067475727222,000720
1999-01-057575727527,000750
1999-01-047979707523,000750

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