8107 (株)キムラタン の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29383837373,000370
2000-12-283739373727,000370
2000-12-274040373718,000370
2000-12-263638363818,000380
2000-12-253839363619,000360
2000-12-223637363617,000360
2000-12-213940373721,000370
2000-12-204344414113,000410
2000-12-19444444447,000440
2000-12-184546434327,000430
2000-12-154848444719,000470
2000-12-144346434620,000460
2000-12-13454545456,000450
2000-12-124348434426,000440
2000-12-114646434311,000430
2000-12-084446434639,000460
2000-12-074545444415,000440
2000-12-064646454628,000460
2000-12-054848464613,000460
2000-12-044751475125,000510
2000-12-014546444656,000460
2000-11-304646464614,000460
2000-11-294446444516,000450
2000-11-284848454525,000450
2000-11-2750554453106,000530
2000-11-2443564352134,000520
2000-11-224747364147,000410
2000-11-21484847477,000470
2000-11-204748474818,000480
2000-11-174950485031,000500
2000-11-165252505023,000500
2000-11-155055485181,000510
2000-11-1446524549113,000490
2000-11-135555474887,000480
2000-11-1044554252199,000520
2000-11-094648424696,000460
2000-11-084360414971,000490
2000-11-073841384149,000410
2000-11-063639363843,000380
2000-11-02383836368,000360
2000-11-013738373842,000380
2000-10-313637363735,000370
2000-10-303838363617,000360
2000-10-273939363834,000380
2000-10-263839363969,000390
2000-10-254040383931,000390
2000-10-243939383835,000380
2000-10-234141393915,000390
2000-10-204040394023,000400
2000-10-19394039405,000400
2000-10-184141384129,000410
2000-10-174042404041,000400
2000-10-164545404042,000400
2000-10-134045404530,000450
2000-10-124243404034,000400
2000-10-114142404263,000420
2000-10-104546454548,000450
2000-10-064848454626,000460
2000-10-054848474828,000480
2000-10-044849454883,000480
2000-10-034850484844,000480
2000-10-025252484855,000480
2000-09-295252505269,000520
2000-09-285454525221,000520
2000-09-275858505484,000540
2000-09-266565585840,000580
2000-09-256363606323,000630
2000-09-226464636335,000630
2000-09-216464636324,000630
2000-09-206464646412,000640
2000-09-19666663637,000630
2000-09-186567636610,000660
2000-09-14707066665,000660
2000-09-13707065708,000700
2000-09-12656563634,000630
2000-09-11636963659,000650
2000-09-086569656614,000660
2000-09-07686965655,000650
2000-09-06656865683,000680
2000-09-05666665659,000650
2000-09-046969656611,000660
2000-09-016565656512,000650
2000-08-316868656524,000650
2000-08-306970686815,000680
2000-08-296970687017,000700
2000-08-28696969692,000690
2000-08-25707070704,000700
2000-08-24696969697,000690
2000-08-23737370705,000700
2000-08-226974696910,000690
2000-08-21707069695,000690
2000-08-18737369694,000690
2000-08-17707070702,000700
2000-08-16707070703,000700
2000-08-157171696911,000690
2000-08-147070687021,000700
2000-08-117070696910,000690
2000-08-10707069699,000690
2000-08-097070697011,000700
2000-08-08727269704,000700
2000-08-077071697111,000710
2000-08-04717370707,000700
2000-08-037071707110,000710
2000-08-02737370738,000730
2000-08-017373707110,000710
2000-07-317070707018,000700
2000-07-287172707039,000700
2000-07-277273717317,000730
2000-07-267474717148,000710
2000-07-257374737312,000730
2000-07-247277727711,000770
2000-07-217777757511,000750
2000-07-19787877772,000770
2000-07-188282797914,000790
2000-07-17797979799,000790
2000-07-147980787822,000780
2000-07-138383777718,000770
2000-07-128385838522,000850
2000-07-118184808233,000820
2000-07-108182818111,000810
2000-07-07808079807,000800
2000-07-06808077779,000770
2000-07-058084808010,000800
2000-07-048081797946,000790
2000-07-037680768029,000800
2000-06-30767676767,000760
2000-06-297676757624,000760
2000-06-28747574759,000750
2000-06-27757573735,000730
2000-06-267275707527,000750
2000-06-237676757522,000750
2000-06-227575757510,000750
2000-06-21757575759,000750
2000-06-207375737516,000750
2000-06-197575737325,000730
2000-06-167477747510,000750
2000-06-157575727337,000730
2000-06-147575757513,000750
2000-06-137275727522,000750
2000-06-12707570759,000750
2000-06-09737373731,000730
2000-06-087171717114,000710
2000-06-077173717318,000730
2000-06-06717171714,000710
2000-06-05717171716,000710
2000-06-02767676762,000760
2000-06-01757571713,000710
2000-05-317272717110,000710
2000-05-30727272721,000720
2000-05-29777770775,000770
2000-05-26777777773,000770
2000-05-257379737917,000790
2000-05-247172717210,000720
2000-05-23717271722,000720
2000-05-22747474742,000740
2000-05-197575727313,000730
2000-05-18777775755,000750
2000-05-177577757711,000770
2000-05-167777757515,000750
2000-05-15797979794,000790
2000-05-12757575759,000750
2000-05-11757575755,000750
2000-05-107575757519,000750
2000-05-09808380836,000830
2000-05-087185718531,000850
2000-05-027474717112,000710
2000-05-017173677332,000730
2000-04-278686737318,000730
2000-04-267474717134,000710
2000-04-257677717414,000740
2000-04-24767676765,000760
2000-04-217878777717,000770
2000-04-20787877772,000770
2000-04-19797978789,000780
2000-04-187777777715,000770
2000-04-178080767632,000760
2000-04-148285828510,000850
2000-04-138585828311,000830
2000-04-12858585853,000850
2000-04-118585828214,000820
2000-04-10848584844,000840
2000-04-07858583838,000830
2000-04-068585838317,000830
2000-04-058282828212,000820
2000-04-04838583857,000850
2000-04-038585828210,000820
2000-03-319090808012,000800
2000-03-308390838519,000850
2000-03-299090858525,000850
2000-03-288588858819,000880
2000-03-278590858523,000850
2000-03-248585788031,000800
2000-03-237786778641,000860
2000-03-227777757616,000760
2000-03-217475747421,000740
2000-03-177676717236,000720
2000-03-167575737341,000730
2000-03-15777777774,000770
2000-03-147878757524,000750
2000-03-137379727829,000780
2000-03-107073707034,000700
2000-03-09687067707,000700
2000-03-087172677054,000700
2000-03-07697269726,000720
2000-03-066774676727,000670
2000-03-03707066708,000700
2000-03-027171657026,000700
2000-03-017071707115,000710
2000-02-29707070705,000700
2000-02-287070707014,000700
2000-02-25697068708,000700
2000-02-247575697112,000710
2000-02-236779677528,000750
2000-02-227070676725,000670
2000-02-217070707031,000700
2000-02-187070707020,000700
2000-02-17667066706,000700
2000-02-167070667012,000700
2000-02-156973687332,000730
2000-02-146575656838,000680
2000-02-10777775756,000750
2000-02-097979777722,000770
2000-02-088080797926,000790
2000-02-07798179806,000800
2000-02-048081787817,000780
2000-02-038080808012,000800
2000-02-028385808028,000800
2000-02-018085808312,000830
2000-01-318282808010,000800
2000-01-288282808014,000800
2000-01-27828282825,000820
2000-01-26858581817,000810
2000-01-25858585853,000850
2000-01-24858585851,000850
2000-01-21858585854,000850
2000-01-20858885886,000880
2000-01-19868685859,000850
2000-01-188585858515,000850
2000-01-17858585858,000850
2000-01-14848884882,000880
2000-01-13818180808,000800
2000-01-128181818118,000810
2000-01-118282808013,000800
2000-01-078181808020,000800
2000-01-068686808032,000800
2000-01-058787868617,000860
2000-01-049292848631,000860

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