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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 105 | 105 | 98 | 98 | 12,000 | 980 |
| 1999-12-29 | 100 | 103 | 100 | 101 | 28,000 | 1,010 |
| 1999-12-28 | 97 | 103 | 97 | 103 | 35,000 | 1,030 |
| 1999-12-27 | 100 | 100 | 95 | 95 | 59,000 | 950 |
| 1999-12-24 | 95 | 101 | 95 | 101 | 60,000 | 1,010 |
| 1999-12-22 | 95 | 95 | 91 | 91 | 27,000 | 910 |
| 1999-12-21 | 87 | 99 | 87 | 99 | 40,000 | 990 |
| 1999-12-20 | 91 | 103 | 91 | 99 | 34,000 | 990 |
| 1999-12-17 | 94 | 94 | 87 | 87 | 28,000 | 870 |
| 1999-12-16 | 92 | 92 | 90 | 91 | 22,000 | 910 |
| 1999-12-15 | 101 | 101 | 92 | 96 | 42,000 | 960 |
| 1999-12-14 | 89 | 99 | 84 | 96 | 132,000 | 960 |
| 1999-12-13 | 107 | 120 | 105 | 114 | 254,000 | 1,140 |
| 1999-12-10 | 90 | 99 | 89 | 97 | 122,000 | 970 |
| 1999-12-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1999-12-08 | 81 | 81 | 80 | 80 | 13,000 | 800 |
| 1999-12-07 | 81 | 82 | 81 | 82 | 26,000 | 820 |
| 1999-12-06 | 80 | 80 | 80 | 80 | 67,000 | 800 |
| 1999-12-03 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 1999-12-02 | 85 | 85 | 78 | 78 | 8,000 | 780 |
| 1999-12-01 | 76 | 85 | 76 | 85 | 11,000 | 850 |
| 1999-11-30 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 1999-11-29 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 1999-11-26 | 82 | 82 | 80 | 80 | 40,000 | 800 |
| 1999-11-25 | 85 | 85 | 82 | 82 | 9,000 | 820 |
| 1999-11-24 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-11-22 | 80 | 85 | 80 | 80 | 25,000 | 800 |
| 1999-11-19 | 101 | 101 | 90 | 90 | 35,000 | 900 |
| 1999-11-18 | 76 | 76 | 75 | 76 | 46,000 | 760 |
| 1999-11-17 | 72 | 74 | 72 | 72 | 23,000 | 720 |
| 1999-11-16 | 60 | 75 | 60 | 71 | 14,000 | 710 |
| 1999-11-15 | 76 | 79 | 73 | 73 | 27,000 | 730 |
| 1999-11-12 | 84 | 84 | 76 | 76 | 52,000 | 760 |
| 1999-11-11 | 82 | 85 | 80 | 83 | 38,000 | 830 |
| 1999-11-10 | 83 | 83 | 82 | 82 | 30,000 | 820 |
| 1999-11-09 | 85 | 85 | 82 | 82 | 12,000 | 820 |
| 1999-11-08 | 86 | 86 | 80 | 86 | 34,000 | 860 |
| 1999-11-05 | 92 | 92 | 86 | 86 | 20,000 | 860 |
| 1999-11-04 | 91 | 92 | 91 | 92 | 21,000 | 920 |
| 1999-11-02 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 1999-11-01 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 1999-10-29 | 94 | 94 | 91 | 92 | 23,000 | 920 |
| 1999-10-28 | 95 | 95 | 93 | 93 | 20,000 | 930 |
| 1999-10-27 | 91 | 92 | 91 | 92 | 52,000 | 920 |
| 1999-10-26 | 91 | 91 | 90 | 90 | 23,000 | 900 |
| 1999-10-25 | 95 | 95 | 87 | 87 | 8,000 | 870 |
| 1999-10-22 | 86 | 86 | 84 | 86 | 29,000 | 860 |
| 1999-10-21 | 85 | 85 | 85 | 85 | 25,000 | 850 |
| 1999-10-20 | 85 | 85 | 85 | 85 | 14,000 | 850 |
| 1999-10-19 | 85 | 85 | 84 | 85 | 8,000 | 850 |
| 1999-10-18 | 90 | 90 | 84 | 84 | 12,000 | 840 |
| 1999-10-15 | 92 | 92 | 90 | 90 | 67,000 | 900 |
| 1999-10-14 | 91 | 92 | 91 | 92 | 9,000 | 920 |
| 1999-10-13 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 1999-10-12 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 1999-10-08 | 93 | 93 | 93 | 93 | 11,000 | 930 |
| 1999-10-07 | 93 | 95 | 92 | 95 | 19,000 | 950 |
| 1999-10-06 | 94 | 94 | 94 | 94 | 8,000 | 940 |
| 1999-10-05 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1999-10-04 | 98 | 99 | 95 | 95 | 14,000 | 950 |
| 1999-10-01 | 99 | 99 | 95 | 96 | 4,000 | 960 |
| 1999-09-30 | 99 | 99 | 95 | 95 | 3,000 | 950 |
| 1999-09-29 | 92 | 101 | 92 | 101 | 3,000 | 1,010 |
| 1999-09-28 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1999-09-27 | 100 | 102 | 95 | 102 | 29,000 | 1,020 |
| 1999-09-24 | 102 | 102 | 100 | 102 | 16,000 | 1,020 |
| 1999-09-22 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1999-09-21 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 1999-09-20 | 104 | 104 | 100 | 101 | 8,000 | 1,010 |
| 1999-09-17 | 101 | 104 | 101 | 101 | 31,000 | 1,010 |
| 1999-09-16 | 105 | 105 | 101 | 101 | 46,000 | 1,010 |
| 1999-09-14 | 103 | 105 | 103 | 104 | 20,000 | 1,040 |
| 1999-09-13 | 105 | 110 | 103 | 103 | 25,000 | 1,030 |
| 1999-09-10 | 103 | 110 | 103 | 110 | 7,000 | 1,100 |
| 1999-09-09 | 112 | 112 | 102 | 104 | 40,000 | 1,040 |
| 1999-09-08 | 110 | 112 | 110 | 112 | 39,000 | 1,120 |
| 1999-09-07 | 110 | 112 | 110 | 112 | 17,000 | 1,120 |
| 1999-09-06 | 112 | 112 | 110 | 110 | 10,000 | 1,100 |
| 1999-09-03 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1999-09-02 | 119 | 119 | 112 | 112 | 4,000 | 1,120 |
| 1999-09-01 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 1999-08-31 | 115 | 115 | 112 | 112 | 11,000 | 1,120 |
| 1999-08-30 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1999-08-27 | 112 | 115 | 111 | 111 | 15,000 | 1,110 |
| 1999-08-26 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1999-08-25 | 111 | 112 | 111 | 111 | 10,000 | 1,110 |
| 1999-08-24 | 111 | 111 | 111 | 111 | 7,000 | 1,110 |
| 1999-08-23 | 115 | 115 | 111 | 111 | 6,000 | 1,110 |
| 1999-08-20 | 110 | 110 | 105 | 110 | 24,000 | 1,100 |
| 1999-08-19 | 112 | 112 | 105 | 105 | 49,000 | 1,050 |
| 1999-08-18 | 115 | 115 | 112 | 112 | 6,000 | 1,120 |
| 1999-08-17 | 116 | 116 | 112 | 112 | 16,000 | 1,120 |
| 1999-08-16 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 1999-08-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1999-08-12 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 1999-08-11 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 1999-08-10 | 111 | 115 | 111 | 115 | 13,000 | 1,150 |
| 1999-08-09 | 111 | 121 | 111 | 111 | 20,000 | 1,110 |
| 1999-08-06 | 121 | 121 | 120 | 121 | 15,000 | 1,210 |
| 1999-08-05 | 120 | 121 | 120 | 120 | 11,000 | 1,200 |
| 1999-08-04 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 1999-08-03 | 129 | 129 | 121 | 121 | 5,000 | 1,210 |
| 1999-08-02 | 121 | 130 | 121 | 130 | 12,000 | 1,300 |
| 1999-07-30 | 125 | 126 | 125 | 125 | 27,000 | 1,250 |
| 1999-07-29 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1999-07-28 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1999-07-27 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 1999-07-26 | 125 | 128 | 125 | 125 | 25,000 | 1,250 |
| 1999-07-23 | 126 | 126 | 126 | 126 | 11,000 | 1,260 |
| 1999-07-22 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 1999-07-21 | 126 | 130 | 125 | 130 | 26,000 | 1,300 |
| 1999-07-19 | 130 | 130 | 126 | 126 | 23,000 | 1,260 |
| 1999-07-16 | 127 | 127 | 126 | 126 | 14,000 | 1,260 |
| 1999-07-15 | 133 | 133 | 126 | 126 | 25,000 | 1,260 |
| 1999-07-14 | 135 | 135 | 128 | 130 | 22,000 | 1,300 |
| 1999-07-13 | 135 | 135 | 134 | 134 | 18,000 | 1,340 |
| 1999-07-12 | 136 | 137 | 133 | 135 | 38,000 | 1,350 |
| 1999-07-09 | 132 | 135 | 131 | 134 | 33,000 | 1,340 |
| 1999-07-08 | 127 | 132 | 127 | 132 | 35,000 | 1,320 |
| 1999-07-07 | 126 | 133 | 126 | 126 | 12,000 | 1,260 |
| 1999-07-06 | 130 | 130 | 126 | 129 | 24,000 | 1,290 |
| 1999-07-05 | 125 | 133 | 125 | 131 | 35,000 | 1,310 |
| 1999-07-02 | 129 | 130 | 127 | 127 | 36,000 | 1,270 |
| 1999-07-01 | 131 | 133 | 128 | 128 | 18,000 | 1,280 |
| 1999-06-30 | 130 | 130 | 130 | 130 | 19,000 | 1,300 |
| 1999-06-29 | 133 | 133 | 130 | 130 | 6,000 | 1,300 |
| 1999-06-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-06-25 | 130 | 131 | 130 | 130 | 23,000 | 1,300 |
| 1999-06-24 | 130 | 134 | 130 | 134 | 16,000 | 1,340 |
| 1999-06-23 | 136 | 138 | 133 | 133 | 21,000 | 1,330 |
| 1999-06-22 | 138 | 138 | 135 | 135 | 25,000 | 1,350 |
| 1999-06-21 | 135 | 139 | 135 | 139 | 40,000 | 1,390 |
| 1999-06-18 | 136 | 136 | 134 | 134 | 30,000 | 1,340 |
| 1999-06-17 | 140 | 140 | 135 | 135 | 23,000 | 1,350 |
| 1999-06-16 | 132 | 140 | 131 | 138 | 41,000 | 1,380 |
| 1999-06-15 | 131 | 137 | 131 | 132 | 27,000 | 1,320 |
| 1999-06-14 | 132 | 132 | 132 | 132 | 22,000 | 1,320 |
| 1999-06-11 | 139 | 140 | 137 | 137 | 33,000 | 1,370 |
| 1999-06-10 | 134 | 137 | 131 | 137 | 32,000 | 1,370 |
| 1999-06-09 | 134 | 134 | 130 | 133 | 13,000 | 1,330 |
| 1999-06-08 | 130 | 134 | 129 | 129 | 16,000 | 1,290 |
| 1999-06-07 | 129 | 131 | 129 | 130 | 12,000 | 1,300 |
| 1999-06-04 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 1999-06-03 | 120 | 124 | 120 | 124 | 6,000 | 1,240 |
| 1999-06-02 | 128 | 128 | 125 | 125 | 11,000 | 1,250 |
| 1999-06-01 | 122 | 123 | 115 | 123 | 8,000 | 1,230 |
| 1999-05-28 | 118 | 119 | 118 | 119 | 34,000 | 1,190 |
| 1999-05-27 | 125 | 125 | 118 | 122 | 67,000 | 1,220 |
| 1999-05-26 | 127 | 130 | 125 | 127 | 25,000 | 1,270 |
| 1999-05-25 | 131 | 131 | 127 | 128 | 21,000 | 1,280 |
| 1999-05-24 | 130 | 132 | 130 | 131 | 18,000 | 1,310 |
| 1999-05-21 | 133 | 135 | 133 | 133 | 7,000 | 1,330 |
| 1999-05-20 | 130 | 133 | 130 | 133 | 3,000 | 1,330 |
| 1999-05-19 | 140 | 142 | 138 | 138 | 21,000 | 1,380 |
| 1999-05-18 | 143 | 143 | 140 | 140 | 36,000 | 1,400 |
| 1999-05-17 | 140 | 152 | 140 | 143 | 15,000 | 1,430 |
| 1999-05-14 | 150 | 152 | 148 | 152 | 26,000 | 1,520 |
| 1999-05-13 | 153 | 159 | 150 | 150 | 33,000 | 1,500 |
| 1999-05-12 | 147 | 158 | 147 | 153 | 87,000 | 1,530 |
| 1999-05-11 | 155 | 155 | 147 | 148 | 51,000 | 1,480 |
| 1999-05-10 | 155 | 157 | 150 | 153 | 114,000 | 1,530 |
| 1999-05-07 | 144 | 156 | 141 | 155 | 211,000 | 1,550 |
| 1999-05-06 | 145 | 145 | 140 | 140 | 87,000 | 1,400 |
| 1999-04-30 | 145 | 145 | 140 | 140 | 126,000 | 1,400 |
| 1999-04-28 | 128 | 139 | 127 | 139 | 132,000 | 1,390 |
| 1999-04-27 | 127 | 128 | 126 | 126 | 25,000 | 1,260 |
| 1999-04-26 | 129 | 130 | 126 | 129 | 75,000 | 1,290 |
| 1999-04-23 | 134 | 135 | 126 | 129 | 260,000 | 1,290 |
| 1999-04-22 | 131 | 143 | 121 | 136 | 811,000 | 1,360 |
| 1999-04-21 | 106 | 108 | 106 | 106 | 63,000 | 1,060 |
| 1999-04-20 | 109 | 109 | 105 | 106 | 30,000 | 1,060 |
| 1999-04-19 | 102 | 110 | 102 | 105 | 47,000 | 1,050 |
| 1999-04-16 | 105 | 105 | 102 | 103 | 58,000 | 1,030 |
| 1999-04-15 | 109 | 109 | 105 | 105 | 29,000 | 1,050 |
| 1999-04-14 | 111 | 112 | 108 | 108 | 34,000 | 1,080 |
| 1999-04-13 | 110 | 113 | 109 | 109 | 35,000 | 1,090 |
| 1999-04-12 | 112 | 112 | 108 | 110 | 33,000 | 1,100 |
| 1999-04-09 | 110 | 114 | 107 | 110 | 119,000 | 1,100 |
| 1999-04-08 | 110 | 111 | 106 | 106 | 78,000 | 1,060 |
| 1999-04-07 | 97 | 114 | 97 | 106 | 109,000 | 1,060 |
| 1999-04-06 | 100 | 100 | 92 | 92 | 21,000 | 920 |
| 1999-04-05 | 95 | 96 | 91 | 96 | 27,000 | 960 |
| 1999-04-02 | 93 | 93 | 90 | 90 | 10,000 | 900 |
| 1999-04-01 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 1999-03-31 | 88 | 89 | 86 | 89 | 31,000 | 890 |
| 1999-03-30 | 92 | 92 | 89 | 89 | 20,000 | 890 |
| 1999-03-29 | 94 | 97 | 93 | 93 | 13,000 | 930 |
| 1999-03-26 | 95 | 95 | 93 | 94 | 9,000 | 940 |
| 1999-03-25 | 98 | 100 | 98 | 98 | 49,000 | 980 |
| 1999-03-24 | 100 | 102 | 97 | 97 | 62,000 | 970 |
| 1999-03-23 | 101 | 102 | 100 | 100 | 32,000 | 1,000 |
| 1999-03-19 | 98 | 102 | 98 | 100 | 50,000 | 1,000 |
| 1999-03-18 | 101 | 101 | 98 | 100 | 76,000 | 1,000 |
| 1999-03-17 | 100 | 103 | 98 | 98 | 79,000 | 980 |
| 1999-03-16 | 90 | 100 | 90 | 100 | 80,000 | 1,000 |
| 1999-03-15 | 97 | 97 | 92 | 92 | 9,000 | 920 |
| 1999-03-12 | 98 | 98 | 90 | 95 | 18,000 | 950 |
| 1999-03-11 | 98 | 98 | 88 | 88 | 27,000 | 880 |
| 1999-03-10 | 95 | 100 | 90 | 90 | 70,000 | 900 |
| 1999-03-09 | 87 | 95 | 86 | 95 | 14,000 | 950 |
| 1999-03-08 | 85 | 87 | 85 | 87 | 19,000 | 870 |
| 1999-03-05 | 85 | 85 | 83 | 83 | 11,000 | 830 |
| 1999-03-04 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 1999-03-03 | 81 | 84 | 80 | 84 | 29,000 | 840 |
| 1999-03-02 | 83 | 83 | 80 | 80 | 10,000 | 800 |
| 1999-03-01 | 81 | 82 | 80 | 82 | 12,000 | 820 |
| 1999-02-26 | 80 | 81 | 80 | 81 | 8,000 | 810 |
| 1999-02-25 | 82 | 82 | 79 | 80 | 72,000 | 800 |
| 1999-02-24 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 1999-02-23 | 83 | 85 | 83 | 85 | 16,000 | 850 |
| 1999-02-22 | 85 | 85 | 83 | 83 | 17,000 | 830 |
| 1999-02-19 | 87 | 87 | 80 | 85 | 60,000 | 850 |
| 1999-02-18 | 88 | 88 | 85 | 85 | 12,000 | 850 |
| 1999-02-17 | 87 | 87 | 85 | 85 | 25,000 | 850 |
| 1999-02-16 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 1999-02-15 | 88 | 88 | 85 | 88 | 11,000 | 880 |
| 1999-02-12 | 84 | 84 | 84 | 84 | 13,000 | 840 |
| 1999-02-10 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-02-09 | 85 | 85 | 83 | 83 | 15,000 | 830 |
| 1999-02-08 | 83 | 85 | 83 | 85 | 5,000 | 850 |
| 1999-02-05 | 83 | 91 | 83 | 89 | 7,000 | 890 |
| 1999-02-04 | 86 | 87 | 85 | 85 | 41,000 | 850 |
| 1999-02-03 | 88 | 90 | 85 | 86 | 52,000 | 860 |
| 1999-02-02 | 94 | 94 | 89 | 89 | 34,000 | 890 |
| 1999-02-01 | 91 | 96 | 90 | 96 | 12,000 | 960 |
| 1999-01-29 | 90 | 90 | 90 | 90 | 26,000 | 900 |
| 1999-01-28 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 1999-01-27 | 90 | 94 | 90 | 94 | 12,000 | 940 |
| 1999-01-26 | 90 | 95 | 87 | 95 | 34,000 | 950 |
| 1999-01-25 | 87 | 92 | 87 | 92 | 7,000 | 920 |
| 1999-01-22 | 86 | 93 | 86 | 93 | 28,000 | 930 |
| 1999-01-21 | 83 | 90 | 83 | 85 | 32,000 | 850 |
| 1999-01-20 | 82 | 83 | 79 | 83 | 7,000 | 830 |
| 1999-01-19 | 79 | 83 | 79 | 83 | 26,000 | 830 |
| 1999-01-18 | 79 | 79 | 77 | 77 | 17,000 | 770 |
| 1999-01-14 | 79 | 80 | 75 | 75 | 23,000 | 750 |
| 1999-01-13 | 75 | 78 | 75 | 76 | 50,000 | 760 |
| 1999-01-12 | 80 | 80 | 79 | 79 | 46,000 | 790 |
| 1999-01-08 | 75 | 77 | 75 | 75 | 28,000 | 750 |
| 1999-01-07 | 77 | 79 | 76 | 76 | 68,000 | 760 |
| 1999-01-06 | 74 | 75 | 72 | 72 | 22,000 | 720 |
| 1999-01-05 | 75 | 75 | 72 | 75 | 27,000 | 750 |
| 1999-01-04 | 79 | 79 | 70 | 75 | 23,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
