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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 38 | 38 | 37 | 37 | 3,000 | 370 |
| 2000-12-28 | 37 | 39 | 37 | 37 | 27,000 | 370 |
| 2000-12-27 | 40 | 40 | 37 | 37 | 18,000 | 370 |
| 2000-12-26 | 36 | 38 | 36 | 38 | 18,000 | 380 |
| 2000-12-25 | 38 | 39 | 36 | 36 | 19,000 | 360 |
| 2000-12-22 | 36 | 37 | 36 | 36 | 17,000 | 360 |
| 2000-12-21 | 39 | 40 | 37 | 37 | 21,000 | 370 |
| 2000-12-20 | 43 | 44 | 41 | 41 | 13,000 | 410 |
| 2000-12-19 | 44 | 44 | 44 | 44 | 7,000 | 440 |
| 2000-12-18 | 45 | 46 | 43 | 43 | 27,000 | 430 |
| 2000-12-15 | 48 | 48 | 44 | 47 | 19,000 | 470 |
| 2000-12-14 | 43 | 46 | 43 | 46 | 20,000 | 460 |
| 2000-12-13 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2000-12-12 | 43 | 48 | 43 | 44 | 26,000 | 440 |
| 2000-12-11 | 46 | 46 | 43 | 43 | 11,000 | 430 |
| 2000-12-08 | 44 | 46 | 43 | 46 | 39,000 | 460 |
| 2000-12-07 | 45 | 45 | 44 | 44 | 15,000 | 440 |
| 2000-12-06 | 46 | 46 | 45 | 46 | 28,000 | 460 |
| 2000-12-05 | 48 | 48 | 46 | 46 | 13,000 | 460 |
| 2000-12-04 | 47 | 51 | 47 | 51 | 25,000 | 510 |
| 2000-12-01 | 45 | 46 | 44 | 46 | 56,000 | 460 |
| 2000-11-30 | 46 | 46 | 46 | 46 | 14,000 | 460 |
| 2000-11-29 | 44 | 46 | 44 | 45 | 16,000 | 450 |
| 2000-11-28 | 48 | 48 | 45 | 45 | 25,000 | 450 |
| 2000-11-27 | 50 | 55 | 44 | 53 | 106,000 | 530 |
| 2000-11-24 | 43 | 56 | 43 | 52 | 134,000 | 520 |
| 2000-11-22 | 47 | 47 | 36 | 41 | 47,000 | 410 |
| 2000-11-21 | 48 | 48 | 47 | 47 | 7,000 | 470 |
| 2000-11-20 | 47 | 48 | 47 | 48 | 18,000 | 480 |
| 2000-11-17 | 49 | 50 | 48 | 50 | 31,000 | 500 |
| 2000-11-16 | 52 | 52 | 50 | 50 | 23,000 | 500 |
| 2000-11-15 | 50 | 55 | 48 | 51 | 81,000 | 510 |
| 2000-11-14 | 46 | 52 | 45 | 49 | 113,000 | 490 |
| 2000-11-13 | 55 | 55 | 47 | 48 | 87,000 | 480 |
| 2000-11-10 | 44 | 55 | 42 | 52 | 199,000 | 520 |
| 2000-11-09 | 46 | 48 | 42 | 46 | 96,000 | 460 |
| 2000-11-08 | 43 | 60 | 41 | 49 | 71,000 | 490 |
| 2000-11-07 | 38 | 41 | 38 | 41 | 49,000 | 410 |
| 2000-11-06 | 36 | 39 | 36 | 38 | 43,000 | 380 |
| 2000-11-02 | 38 | 38 | 36 | 36 | 8,000 | 360 |
| 2000-11-01 | 37 | 38 | 37 | 38 | 42,000 | 380 |
| 2000-10-31 | 36 | 37 | 36 | 37 | 35,000 | 370 |
| 2000-10-30 | 38 | 38 | 36 | 36 | 17,000 | 360 |
| 2000-10-27 | 39 | 39 | 36 | 38 | 34,000 | 380 |
| 2000-10-26 | 38 | 39 | 36 | 39 | 69,000 | 390 |
| 2000-10-25 | 40 | 40 | 38 | 39 | 31,000 | 390 |
| 2000-10-24 | 39 | 39 | 38 | 38 | 35,000 | 380 |
| 2000-10-23 | 41 | 41 | 39 | 39 | 15,000 | 390 |
| 2000-10-20 | 40 | 40 | 39 | 40 | 23,000 | 400 |
| 2000-10-19 | 39 | 40 | 39 | 40 | 5,000 | 400 |
| 2000-10-18 | 41 | 41 | 38 | 41 | 29,000 | 410 |
| 2000-10-17 | 40 | 42 | 40 | 40 | 41,000 | 400 |
| 2000-10-16 | 45 | 45 | 40 | 40 | 42,000 | 400 |
| 2000-10-13 | 40 | 45 | 40 | 45 | 30,000 | 450 |
| 2000-10-12 | 42 | 43 | 40 | 40 | 34,000 | 400 |
| 2000-10-11 | 41 | 42 | 40 | 42 | 63,000 | 420 |
| 2000-10-10 | 45 | 46 | 45 | 45 | 48,000 | 450 |
| 2000-10-06 | 48 | 48 | 45 | 46 | 26,000 | 460 |
| 2000-10-05 | 48 | 48 | 47 | 48 | 28,000 | 480 |
| 2000-10-04 | 48 | 49 | 45 | 48 | 83,000 | 480 |
| 2000-10-03 | 48 | 50 | 48 | 48 | 44,000 | 480 |
| 2000-10-02 | 52 | 52 | 48 | 48 | 55,000 | 480 |
| 2000-09-29 | 52 | 52 | 50 | 52 | 69,000 | 520 |
| 2000-09-28 | 54 | 54 | 52 | 52 | 21,000 | 520 |
| 2000-09-27 | 58 | 58 | 50 | 54 | 84,000 | 540 |
| 2000-09-26 | 65 | 65 | 58 | 58 | 40,000 | 580 |
| 2000-09-25 | 63 | 63 | 60 | 63 | 23,000 | 630 |
| 2000-09-22 | 64 | 64 | 63 | 63 | 35,000 | 630 |
| 2000-09-21 | 64 | 64 | 63 | 63 | 24,000 | 630 |
| 2000-09-20 | 64 | 64 | 64 | 64 | 12,000 | 640 |
| 2000-09-19 | 66 | 66 | 63 | 63 | 7,000 | 630 |
| 2000-09-18 | 65 | 67 | 63 | 66 | 10,000 | 660 |
| 2000-09-14 | 70 | 70 | 66 | 66 | 5,000 | 660 |
| 2000-09-13 | 70 | 70 | 65 | 70 | 8,000 | 700 |
| 2000-09-12 | 65 | 65 | 63 | 63 | 4,000 | 630 |
| 2000-09-11 | 63 | 69 | 63 | 65 | 9,000 | 650 |
| 2000-09-08 | 65 | 69 | 65 | 66 | 14,000 | 660 |
| 2000-09-07 | 68 | 69 | 65 | 65 | 5,000 | 650 |
| 2000-09-06 | 65 | 68 | 65 | 68 | 3,000 | 680 |
| 2000-09-05 | 66 | 66 | 65 | 65 | 9,000 | 650 |
| 2000-09-04 | 69 | 69 | 65 | 66 | 11,000 | 660 |
| 2000-09-01 | 65 | 65 | 65 | 65 | 12,000 | 650 |
| 2000-08-31 | 68 | 68 | 65 | 65 | 24,000 | 650 |
| 2000-08-30 | 69 | 70 | 68 | 68 | 15,000 | 680 |
| 2000-08-29 | 69 | 70 | 68 | 70 | 17,000 | 700 |
| 2000-08-28 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2000-08-25 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2000-08-24 | 69 | 69 | 69 | 69 | 7,000 | 690 |
| 2000-08-23 | 73 | 73 | 70 | 70 | 5,000 | 700 |
| 2000-08-22 | 69 | 74 | 69 | 69 | 10,000 | 690 |
| 2000-08-21 | 70 | 70 | 69 | 69 | 5,000 | 690 |
| 2000-08-18 | 73 | 73 | 69 | 69 | 4,000 | 690 |
| 2000-08-17 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2000-08-16 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-08-15 | 71 | 71 | 69 | 69 | 11,000 | 690 |
| 2000-08-14 | 70 | 70 | 68 | 70 | 21,000 | 700 |
| 2000-08-11 | 70 | 70 | 69 | 69 | 10,000 | 690 |
| 2000-08-10 | 70 | 70 | 69 | 69 | 9,000 | 690 |
| 2000-08-09 | 70 | 70 | 69 | 70 | 11,000 | 700 |
| 2000-08-08 | 72 | 72 | 69 | 70 | 4,000 | 700 |
| 2000-08-07 | 70 | 71 | 69 | 71 | 11,000 | 710 |
| 2000-08-04 | 71 | 73 | 70 | 70 | 7,000 | 700 |
| 2000-08-03 | 70 | 71 | 70 | 71 | 10,000 | 710 |
| 2000-08-02 | 73 | 73 | 70 | 73 | 8,000 | 730 |
| 2000-08-01 | 73 | 73 | 70 | 71 | 10,000 | 710 |
| 2000-07-31 | 70 | 70 | 70 | 70 | 18,000 | 700 |
| 2000-07-28 | 71 | 72 | 70 | 70 | 39,000 | 700 |
| 2000-07-27 | 72 | 73 | 71 | 73 | 17,000 | 730 |
| 2000-07-26 | 74 | 74 | 71 | 71 | 48,000 | 710 |
| 2000-07-25 | 73 | 74 | 73 | 73 | 12,000 | 730 |
| 2000-07-24 | 72 | 77 | 72 | 77 | 11,000 | 770 |
| 2000-07-21 | 77 | 77 | 75 | 75 | 11,000 | 750 |
| 2000-07-19 | 78 | 78 | 77 | 77 | 2,000 | 770 |
| 2000-07-18 | 82 | 82 | 79 | 79 | 14,000 | 790 |
| 2000-07-17 | 79 | 79 | 79 | 79 | 9,000 | 790 |
| 2000-07-14 | 79 | 80 | 78 | 78 | 22,000 | 780 |
| 2000-07-13 | 83 | 83 | 77 | 77 | 18,000 | 770 |
| 2000-07-12 | 83 | 85 | 83 | 85 | 22,000 | 850 |
| 2000-07-11 | 81 | 84 | 80 | 82 | 33,000 | 820 |
| 2000-07-10 | 81 | 82 | 81 | 81 | 11,000 | 810 |
| 2000-07-07 | 80 | 80 | 79 | 80 | 7,000 | 800 |
| 2000-07-06 | 80 | 80 | 77 | 77 | 9,000 | 770 |
| 2000-07-05 | 80 | 84 | 80 | 80 | 10,000 | 800 |
| 2000-07-04 | 80 | 81 | 79 | 79 | 46,000 | 790 |
| 2000-07-03 | 76 | 80 | 76 | 80 | 29,000 | 800 |
| 2000-06-30 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2000-06-29 | 76 | 76 | 75 | 76 | 24,000 | 760 |
| 2000-06-28 | 74 | 75 | 74 | 75 | 9,000 | 750 |
| 2000-06-27 | 75 | 75 | 73 | 73 | 5,000 | 730 |
| 2000-06-26 | 72 | 75 | 70 | 75 | 27,000 | 750 |
| 2000-06-23 | 76 | 76 | 75 | 75 | 22,000 | 750 |
| 2000-06-22 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 2000-06-21 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2000-06-20 | 73 | 75 | 73 | 75 | 16,000 | 750 |
| 2000-06-19 | 75 | 75 | 73 | 73 | 25,000 | 730 |
| 2000-06-16 | 74 | 77 | 74 | 75 | 10,000 | 750 |
| 2000-06-15 | 75 | 75 | 72 | 73 | 37,000 | 730 |
| 2000-06-14 | 75 | 75 | 75 | 75 | 13,000 | 750 |
| 2000-06-13 | 72 | 75 | 72 | 75 | 22,000 | 750 |
| 2000-06-12 | 70 | 75 | 70 | 75 | 9,000 | 750 |
| 2000-06-09 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2000-06-08 | 71 | 71 | 71 | 71 | 14,000 | 710 |
| 2000-06-07 | 71 | 73 | 71 | 73 | 18,000 | 730 |
| 2000-06-06 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2000-06-05 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2000-06-02 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2000-06-01 | 75 | 75 | 71 | 71 | 3,000 | 710 |
| 2000-05-31 | 72 | 72 | 71 | 71 | 10,000 | 710 |
| 2000-05-30 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-05-29 | 77 | 77 | 70 | 77 | 5,000 | 770 |
| 2000-05-26 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2000-05-25 | 73 | 79 | 73 | 79 | 17,000 | 790 |
| 2000-05-24 | 71 | 72 | 71 | 72 | 10,000 | 720 |
| 2000-05-23 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2000-05-22 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2000-05-19 | 75 | 75 | 72 | 73 | 13,000 | 730 |
| 2000-05-18 | 77 | 77 | 75 | 75 | 5,000 | 750 |
| 2000-05-17 | 75 | 77 | 75 | 77 | 11,000 | 770 |
| 2000-05-16 | 77 | 77 | 75 | 75 | 15,000 | 750 |
| 2000-05-15 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2000-05-12 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2000-05-11 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2000-05-10 | 75 | 75 | 75 | 75 | 19,000 | 750 |
| 2000-05-09 | 80 | 83 | 80 | 83 | 6,000 | 830 |
| 2000-05-08 | 71 | 85 | 71 | 85 | 31,000 | 850 |
| 2000-05-02 | 74 | 74 | 71 | 71 | 12,000 | 710 |
| 2000-05-01 | 71 | 73 | 67 | 73 | 32,000 | 730 |
| 2000-04-27 | 86 | 86 | 73 | 73 | 18,000 | 730 |
| 2000-04-26 | 74 | 74 | 71 | 71 | 34,000 | 710 |
| 2000-04-25 | 76 | 77 | 71 | 74 | 14,000 | 740 |
| 2000-04-24 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2000-04-21 | 78 | 78 | 77 | 77 | 17,000 | 770 |
| 2000-04-20 | 78 | 78 | 77 | 77 | 2,000 | 770 |
| 2000-04-19 | 79 | 79 | 78 | 78 | 9,000 | 780 |
| 2000-04-18 | 77 | 77 | 77 | 77 | 15,000 | 770 |
| 2000-04-17 | 80 | 80 | 76 | 76 | 32,000 | 760 |
| 2000-04-14 | 82 | 85 | 82 | 85 | 10,000 | 850 |
| 2000-04-13 | 85 | 85 | 82 | 83 | 11,000 | 830 |
| 2000-04-12 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-04-11 | 85 | 85 | 82 | 82 | 14,000 | 820 |
| 2000-04-10 | 84 | 85 | 84 | 84 | 4,000 | 840 |
| 2000-04-07 | 85 | 85 | 83 | 83 | 8,000 | 830 |
| 2000-04-06 | 85 | 85 | 83 | 83 | 17,000 | 830 |
| 2000-04-05 | 82 | 82 | 82 | 82 | 12,000 | 820 |
| 2000-04-04 | 83 | 85 | 83 | 85 | 7,000 | 850 |
| 2000-04-03 | 85 | 85 | 82 | 82 | 10,000 | 820 |
| 2000-03-31 | 90 | 90 | 80 | 80 | 12,000 | 800 |
| 2000-03-30 | 83 | 90 | 83 | 85 | 19,000 | 850 |
| 2000-03-29 | 90 | 90 | 85 | 85 | 25,000 | 850 |
| 2000-03-28 | 85 | 88 | 85 | 88 | 19,000 | 880 |
| 2000-03-27 | 85 | 90 | 85 | 85 | 23,000 | 850 |
| 2000-03-24 | 85 | 85 | 78 | 80 | 31,000 | 800 |
| 2000-03-23 | 77 | 86 | 77 | 86 | 41,000 | 860 |
| 2000-03-22 | 77 | 77 | 75 | 76 | 16,000 | 760 |
| 2000-03-21 | 74 | 75 | 74 | 74 | 21,000 | 740 |
| 2000-03-17 | 76 | 76 | 71 | 72 | 36,000 | 720 |
| 2000-03-16 | 75 | 75 | 73 | 73 | 41,000 | 730 |
| 2000-03-15 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2000-03-14 | 78 | 78 | 75 | 75 | 24,000 | 750 |
| 2000-03-13 | 73 | 79 | 72 | 78 | 29,000 | 780 |
| 2000-03-10 | 70 | 73 | 70 | 70 | 34,000 | 700 |
| 2000-03-09 | 68 | 70 | 67 | 70 | 7,000 | 700 |
| 2000-03-08 | 71 | 72 | 67 | 70 | 54,000 | 700 |
| 2000-03-07 | 69 | 72 | 69 | 72 | 6,000 | 720 |
| 2000-03-06 | 67 | 74 | 67 | 67 | 27,000 | 670 |
| 2000-03-03 | 70 | 70 | 66 | 70 | 8,000 | 700 |
| 2000-03-02 | 71 | 71 | 65 | 70 | 26,000 | 700 |
| 2000-03-01 | 70 | 71 | 70 | 71 | 15,000 | 710 |
| 2000-02-29 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2000-02-28 | 70 | 70 | 70 | 70 | 14,000 | 700 |
| 2000-02-25 | 69 | 70 | 68 | 70 | 8,000 | 700 |
| 2000-02-24 | 75 | 75 | 69 | 71 | 12,000 | 710 |
| 2000-02-23 | 67 | 79 | 67 | 75 | 28,000 | 750 |
| 2000-02-22 | 70 | 70 | 67 | 67 | 25,000 | 670 |
| 2000-02-21 | 70 | 70 | 70 | 70 | 31,000 | 700 |
| 2000-02-18 | 70 | 70 | 70 | 70 | 20,000 | 700 |
| 2000-02-17 | 66 | 70 | 66 | 70 | 6,000 | 700 |
| 2000-02-16 | 70 | 70 | 66 | 70 | 12,000 | 700 |
| 2000-02-15 | 69 | 73 | 68 | 73 | 32,000 | 730 |
| 2000-02-14 | 65 | 75 | 65 | 68 | 38,000 | 680 |
| 2000-02-10 | 77 | 77 | 75 | 75 | 6,000 | 750 |
| 2000-02-09 | 79 | 79 | 77 | 77 | 22,000 | 770 |
| 2000-02-08 | 80 | 80 | 79 | 79 | 26,000 | 790 |
| 2000-02-07 | 79 | 81 | 79 | 80 | 6,000 | 800 |
| 2000-02-04 | 80 | 81 | 78 | 78 | 17,000 | 780 |
| 2000-02-03 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2000-02-02 | 83 | 85 | 80 | 80 | 28,000 | 800 |
| 2000-02-01 | 80 | 85 | 80 | 83 | 12,000 | 830 |
| 2000-01-31 | 82 | 82 | 80 | 80 | 10,000 | 800 |
| 2000-01-28 | 82 | 82 | 80 | 80 | 14,000 | 800 |
| 2000-01-27 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2000-01-26 | 85 | 85 | 81 | 81 | 7,000 | 810 |
| 2000-01-25 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-01-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-01-21 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2000-01-20 | 85 | 88 | 85 | 88 | 6,000 | 880 |
| 2000-01-19 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2000-01-18 | 85 | 85 | 85 | 85 | 15,000 | 850 |
| 2000-01-17 | 85 | 85 | 85 | 85 | 8,000 | 850 |
| 2000-01-14 | 84 | 88 | 84 | 88 | 2,000 | 880 |
| 2000-01-13 | 81 | 81 | 80 | 80 | 8,000 | 800 |
| 2000-01-12 | 81 | 81 | 81 | 81 | 18,000 | 810 |
| 2000-01-11 | 82 | 82 | 80 | 80 | 13,000 | 800 |
| 2000-01-07 | 81 | 81 | 80 | 80 | 20,000 | 800 |
| 2000-01-06 | 86 | 86 | 80 | 80 | 32,000 | 800 |
| 2000-01-05 | 87 | 87 | 86 | 86 | 17,000 | 860 |
| 2000-01-04 | 92 | 92 | 84 | 86 | 31,000 | 860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
