8107 (株)キムラタン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 31 | 32 | 31 | 32 | 113,000 | 320 |
| 2001-12-27 | 30 | 32 | 30 | 31 | 628,000 | 310 |
| 2001-12-26 | 35 | 36 | 33 | 33 | 477,000 | 330 |
| 2001-12-25 | 31 | 39 | 30 | 34 | 1,168,000 | 340 |
| 2001-12-21 | 28 | 32 | 28 | 31 | 824,000 | 310 |
| 2001-12-20 | 31 | 31 | 27 | 30 | 770,000 | 300 |
| 2001-12-19 | 27 | 32 | 23 | 29 | 1,848,000 | 290 |
| 2001-12-18 | 33 | 35 | 28 | 28 | 1,333,000 | 280 |
| 2001-12-17 | 36 | 38 | 32 | 33 | 1,572,000 | 330 |
| 2001-12-14 | 43 | 43 | 37 | 38 | 1,325,000 | 380 |
| 2001-12-13 | 46 | 46 | 43 | 43 | 518,000 | 430 |
| 2001-12-12 | 50 | 52 | 45 | 46 | 1,887,000 | 460 |
| 2001-12-11 | 42 | 48 | 42 | 46 | 2,648,000 | 460 |
| 2001-12-10 | 47 | 49 | 42 | 42 | 2,963,000 | 420 |
| 2001-12-07 | 57 | 57 | 49 | 49 | 3,693,000 | 490 |
| 2001-12-06 | 65 | 67 | 59 | 59 | 2,680,000 | 590 |
| 2001-12-05 | 67 | 70 | 57 | 62 | 6,723,000 | 620 |
| 2001-12-04 | 84 | 85 | 68 | 69 | 9,412,000 | 690 |
| 2001-12-03 | 90 | 98 | 86 | 89 | 11,228,000 | 890 |
| 2001-11-30 | 118 | 118 | 110 | 118 | 6,025,000 | 1,180 |
| 2001-11-29 | 99 | 122 | 97 | 108 | 11,269,000 | 1,080 |
| 2001-11-28 | 102 | 102 | 89 | 100 | 7,454,000 | 1,000 |
| 2001-11-27 | 116 | 134 | 77 | 78 | 11,444,000 | 780 |
| 2001-11-26 | 102 | 114 | 100 | 114 | 4,224,000 | 1,140 |
| 2001-11-22 | 91 | 102 | 91 | 99 | 4,324,000 | 990 |
| 2001-11-21 | 91 | 95 | 87 | 94 | 2,253,000 | 940 |
| 2001-11-20 | 97 | 98 | 85 | 89 | 4,626,000 | 890 |
| 2001-11-19 | 79 | 90 | 78 | 88 | 4,487,000 | 880 |
| 2001-11-16 | 70 | 83 | 66 | 74 | 3,684,000 | 740 |
| 2001-11-15 | 71 | 72 | 62 | 70 | 3,193,000 | 700 |
| 2001-11-14 | 71 | 78 | 66 | 68 | 4,076,000 | 680 |
| 2001-11-13 | 88 | 90 | 75 | 79 | 5,050,000 | 790 |
| 2001-11-12 | 92 | 110 | 90 | 93 | 10,420,000 | 930 |
| 2001-11-09 | 96 | 122 | 96 | 122 | 6,885,000 | 1,220 |
| 2001-11-08 | 83 | 92 | 82 | 92 | 2,373,000 | 920 |
| 2001-11-07 | 79 | 87 | 79 | 83 | 1,808,000 | 830 |
| 2001-11-06 | 75 | 78 | 74 | 78 | 322,000 | 780 |
| 2001-11-05 | 73 | 75 | 73 | 75 | 214,000 | 750 |
| 2001-11-02 | 72 | 73 | 71 | 72 | 159,000 | 720 |
| 2001-11-01 | 70 | 72 | 70 | 72 | 160,000 | 720 |
| 2001-10-31 | 70 | 70 | 69 | 70 | 106,000 | 700 |
| 2001-10-30 | 70 | 70 | 68 | 70 | 109,000 | 700 |
| 2001-10-29 | 70 | 70 | 68 | 70 | 254,000 | 700 |
| 2001-10-26 | 74 | 74 | 70 | 73 | 210,000 | 730 |
| 2001-10-25 | 70 | 75 | 70 | 73 | 312,000 | 730 |
| 2001-10-24 | 69 | 70 | 68 | 70 | 268,000 | 700 |
| 2001-10-23 | 71 | 71 | 68 | 68 | 291,000 | 680 |
| 2001-10-22 | 70 | 72 | 67 | 71 | 642,000 | 710 |
| 2001-10-19 | 77 | 77 | 71 | 71 | 594,000 | 710 |
| 2001-10-18 | 74 | 78 | 73 | 76 | 806,000 | 760 |
| 2001-10-17 | 66 | 74 | 66 | 71 | 896,000 | 710 |
| 2001-10-16 | 67 | 67 | 64 | 64 | 659,000 | 640 |
| 2001-10-15 | 59 | 67 | 59 | 64 | 603,000 | 640 |
| 2001-10-12 | 57 | 59 | 57 | 58 | 130,000 | 580 |
| 2001-10-11 | 57 | 57 | 55 | 56 | 35,000 | 560 |
| 2001-10-10 | 54 | 55 | 54 | 55 | 72,000 | 550 |
| 2001-10-09 | 56 | 57 | 55 | 55 | 101,000 | 550 |
| 2001-10-05 | 57 | 58 | 56 | 57 | 85,000 | 570 |
| 2001-10-04 | 59 | 59 | 57 | 59 | 84,000 | 590 |
| 2001-10-03 | 59 | 60 | 56 | 59 | 172,000 | 590 |
| 2001-10-02 | 53 | 59 | 53 | 58 | 338,000 | 580 |
| 2001-10-01 | 51 | 53 | 51 | 53 | 88,000 | 530 |
| 2001-09-28 | 53 | 54 | 52 | 52 | 236,000 | 520 |
| 2001-09-27 | 49 | 55 | 48 | 55 | 288,000 | 550 |
| 2001-09-26 | 45 | 48 | 45 | 48 | 132,000 | 480 |
| 2001-09-25 | 46 | 46 | 44 | 46 | 49,000 | 460 |
| 2001-09-21 | 43 | 44 | 42 | 44 | 59,000 | 440 |
| 2001-09-20 | 43 | 45 | 43 | 43 | 44,000 | 430 |
| 2001-09-19 | 44 | 46 | 42 | 43 | 70,000 | 430 |
| 2001-09-18 | 46 | 46 | 42 | 44 | 27,000 | 440 |
| 2001-09-17 | 45 | 45 | 42 | 44 | 147,000 | 440 |
| 2001-09-14 | 46 | 46 | 43 | 45 | 60,000 | 450 |
| 2001-09-13 | 42 | 47 | 42 | 44 | 185,000 | 440 |
| 2001-09-12 | 45 | 47 | 43 | 44 | 220,000 | 440 |
| 2001-09-11 | 48 | 50 | 47 | 47 | 93,000 | 470 |
| 2001-09-10 | 48 | 51 | 48 | 50 | 130,000 | 500 |
| 2001-09-06 | 47 | 47 | 46 | 46 | 15,000 | 460 |
| 2001-09-05 | 49 | 49 | 47 | 47 | 83,000 | 470 |
| 2001-09-04 | 49 | 49 | 48 | 49 | 80,000 | 490 |
| 2001-09-03 | 50 | 50 | 49 | 50 | 48,000 | 500 |
| 2001-08-31 | 49 | 50 | 49 | 50 | 49,000 | 500 |
| 2001-08-30 | 49 | 50 | 49 | 49 | 64,000 | 490 |
| 2001-08-29 | 49 | 51 | 49 | 50 | 16,000 | 500 |
| 2001-08-28 | 51 | 51 | 49 | 49 | 26,000 | 490 |
| 2001-08-27 | 50 | 51 | 48 | 51 | 71,000 | 510 |
| 2001-08-24 | 46 | 50 | 45 | 50 | 119,000 | 500 |
| 2001-08-23 | 46 | 46 | 45 | 45 | 25,000 | 450 |
| 2001-08-22 | 46 | 46 | 43 | 45 | 74,000 | 450 |
| 2001-08-21 | 45 | 45 | 44 | 44 | 29,000 | 440 |
| 2001-08-20 | 45 | 45 | 45 | 45 | 55,000 | 450 |
| 2001-08-17 | 48 | 48 | 45 | 47 | 163,000 | 470 |
| 2001-08-16 | 52 | 52 | 48 | 50 | 167,000 | 500 |
| 2001-08-15 | 46 | 53 | 46 | 52 | 445,000 | 520 |
| 2001-08-14 | 44 | 46 | 44 | 46 | 29,000 | 460 |
| 2001-08-13 | 42 | 46 | 42 | 45 | 87,000 | 450 |
| 2001-08-10 | 41 | 42 | 41 | 42 | 13,000 | 420 |
| 2001-08-09 | 41 | 43 | 41 | 42 | 70,000 | 420 |
| 2001-08-08 | 42 | 42 | 42 | 42 | 18,000 | 420 |
| 2001-08-07 | 40 | 42 | 40 | 42 | 46,000 | 420 |
| 2001-08-06 | 42 | 43 | 40 | 41 | 85,000 | 410 |
| 2001-08-03 | 40 | 42 | 40 | 42 | 132,000 | 420 |
| 2001-08-02 | 44 | 44 | 42 | 42 | 55,000 | 420 |
| 2001-08-01 | 43 | 44 | 43 | 43 | 58,000 | 430 |
| 2001-07-31 | 43 | 45 | 43 | 44 | 10,000 | 440 |
| 2001-07-30 | 43 | 45 | 43 | 45 | 44,000 | 450 |
| 2001-07-27 | 43 | 45 | 43 | 45 | 112,000 | 450 |
| 2001-07-26 | 44 | 44 | 43 | 44 | 41,000 | 440 |
| 2001-07-25 | 46 | 46 | 44 | 45 | 55,000 | 450 |
| 2001-07-24 | 45 | 46 | 44 | 46 | 70,000 | 460 |
| 2001-07-23 | 48 | 48 | 45 | 45 | 52,000 | 450 |
| 2001-07-19 | 46 | 49 | 45 | 48 | 100,000 | 480 |
| 2001-07-18 | 46 | 47 | 46 | 46 | 48,000 | 460 |
| 2001-07-17 | 45 | 46 | 45 | 45 | 23,000 | 450 |
| 2001-07-16 | 47 | 47 | 45 | 45 | 22,000 | 450 |
| 2001-07-13 | 45 | 47 | 45 | 47 | 43,000 | 470 |
| 2001-07-12 | 45 | 47 | 45 | 45 | 65,000 | 450 |
| 2001-07-11 | 49 | 49 | 47 | 47 | 12,000 | 470 |
| 2001-07-10 | 45 | 49 | 45 | 49 | 72,000 | 490 |
| 2001-07-09 | 49 | 49 | 45 | 48 | 114,000 | 480 |
| 2001-07-06 | 50 | 50 | 48 | 50 | 53,000 | 500 |
| 2001-07-05 | 50 | 51 | 50 | 50 | 46,000 | 500 |
| 2001-07-04 | 51 | 52 | 50 | 50 | 72,000 | 500 |
| 2001-07-03 | 52 | 52 | 51 | 51 | 37,000 | 510 |
| 2001-07-02 | 53 | 53 | 52 | 52 | 86,000 | 520 |
| 2001-06-29 | 52 | 53 | 51 | 53 | 63,000 | 530 |
| 2001-06-28 | 51 | 53 | 51 | 52 | 60,000 | 520 |
| 2001-06-27 | 52 | 53 | 51 | 52 | 146,000 | 520 |
| 2001-06-26 | 54 | 54 | 52 | 53 | 57,000 | 530 |
| 2001-06-25 | 54 | 54 | 54 | 54 | 80,000 | 540 |
| 2001-06-22 | 52 | 54 | 52 | 53 | 75,000 | 530 |
| 2001-06-21 | 53 | 53 | 51 | 52 | 50,000 | 520 |
| 2001-06-20 | 52 | 54 | 51 | 53 | 51,000 | 530 |
| 2001-06-19 | 55 | 55 | 51 | 52 | 62,000 | 520 |
| 2001-06-18 | 52 | 53 | 52 | 52 | 77,000 | 520 |
| 2001-06-15 | 55 | 55 | 52 | 52 | 83,000 | 520 |
| 2001-06-14 | 55 | 56 | 54 | 54 | 132,000 | 540 |
| 2001-06-13 | 56 | 57 | 55 | 56 | 60,000 | 560 |
| 2001-06-12 | 54 | 57 | 54 | 57 | 164,000 | 570 |
| 2001-06-11 | 54 | 54 | 53 | 54 | 31,000 | 540 |
| 2001-06-08 | 53 | 55 | 53 | 53 | 84,000 | 530 |
| 2001-06-07 | 53 | 55 | 52 | 53 | 69,000 | 530 |
| 2001-06-06 | 53 | 55 | 53 | 54 | 85,000 | 540 |
| 2001-06-05 | 55 | 55 | 52 | 53 | 123,000 | 530 |
| 2001-06-04 | 52 | 56 | 52 | 54 | 157,000 | 540 |
| 2001-06-01 | 52 | 55 | 51 | 52 | 71,000 | 520 |
| 2001-05-31 | 51 | 55 | 50 | 54 | 365,000 | 540 |
| 2001-05-30 | 56 | 56 | 53 | 55 | 196,000 | 550 |
| 2001-05-29 | 56 | 58 | 55 | 56 | 132,000 | 560 |
| 2001-05-28 | 59 | 59 | 55 | 56 | 239,000 | 560 |
| 2001-05-25 | 59 | 63 | 58 | 61 | 392,000 | 610 |
| 2001-05-24 | 55 | 59 | 55 | 59 | 274,000 | 590 |
| 2001-05-23 | 55 | 56 | 54 | 56 | 358,000 | 560 |
| 2001-05-22 | 61 | 61 | 56 | 57 | 420,000 | 570 |
| 2001-05-21 | 59 | 62 | 58 | 61 | 496,000 | 610 |
| 2001-05-18 | 67 | 67 | 60 | 63 | 704,000 | 630 |
| 2001-05-17 | 66 | 69 | 65 | 67 | 795,000 | 670 |
| 2001-05-16 | 75 | 75 | 65 | 67 | 2,643,000 | 670 |
| 2001-05-15 | 64 | 83 | 63 | 81 | 2,164,000 | 810 |
| 2001-05-14 | 66 | 66 | 63 | 65 | 335,000 | 650 |
| 2001-05-11 | 67 | 67 | 64 | 67 | 292,000 | 670 |
| 2001-05-10 | 64 | 67 | 63 | 67 | 407,000 | 670 |
| 2001-05-09 | 63 | 64 | 61 | 64 | 252,000 | 640 |
| 2001-05-08 | 68 | 69 | 61 | 61 | 897,000 | 610 |
| 2001-05-07 | 63 | 70 | 59 | 66 | 1,755,000 | 660 |
| 2001-05-02 | 60 | 61 | 57 | 58 | 366,000 | 580 |
| 2001-05-01 | 57 | 58 | 55 | 57 | 267,000 | 570 |
| 2001-04-27 | 61 | 61 | 53 | 54 | 696,000 | 540 |
| 2001-04-26 | 60 | 61 | 58 | 59 | 544,000 | 590 |
| 2001-04-25 | 61 | 62 | 58 | 60 | 471,000 | 600 |
| 2001-04-24 | 60 | 64 | 55 | 60 | 1,446,000 | 600 |
| 2001-04-23 | 52 | 63 | 50 | 57 | 1,479,000 | 570 |
| 2001-04-20 | 50 | 51 | 48 | 49 | 367,000 | 490 |
| 2001-04-19 | 49 | 50 | 48 | 49 | 562,000 | 490 |
| 2001-04-18 | 49 | 52 | 48 | 49 | 929,000 | 490 |
| 2001-04-17 | 60 | 60 | 46 | 49 | 3,299,000 | 490 |
| 2001-04-16 | 39 | 60 | 37 | 60 | 4,950,000 | 600 |
| 2001-04-13 | 39 | 39 | 37 | 37 | 128,000 | 370 |
| 2001-04-12 | 38 | 41 | 37 | 37 | 328,000 | 370 |
| 2001-04-11 | 37 | 37 | 35 | 37 | 229,000 | 370 |
| 2001-04-10 | 36 | 37 | 35 | 36 | 161,000 | 360 |
| 2001-04-09 | 36 | 37 | 35 | 37 | 126,000 | 370 |
| 2001-04-06 | 37 | 38 | 36 | 36 | 380,000 | 360 |
| 2001-04-05 | 40 | 40 | 36 | 37 | 261,000 | 370 |
| 2001-04-04 | 40 | 41 | 35 | 38 | 315,000 | 380 |
| 2001-04-03 | 41 | 42 | 35 | 35 | 658,000 | 350 |
| 2001-04-02 | 41 | 45 | 38 | 39 | 885,000 | 390 |
| 2001-03-30 | 40 | 49 | 36 | 40 | 1,567,000 | 400 |
| 2001-03-29 | 33 | 37 | 33 | 34 | 752,000 | 340 |
| 2001-03-28 | 32 | 36 | 31 | 32 | 281,000 | 320 |
| 2001-03-27 | 34 | 36 | 32 | 32 | 236,000 | 320 |
| 2001-03-26 | 32 | 33 | 31 | 33 | 131,000 | 330 |
| 2001-03-23 | 32 | 32 | 31 | 32 | 90,000 | 320 |
| 2001-03-22 | 32 | 32 | 30 | 30 | 120,000 | 300 |
| 2001-03-21 | 32 | 32 | 30 | 30 | 102,000 | 300 |
| 2001-03-19 | 32 | 32 | 30 | 31 | 48,000 | 310 |
| 2001-03-16 | 30 | 32 | 30 | 32 | 10,000 | 320 |
| 2001-03-15 | 30 | 31 | 30 | 30 | 48,000 | 300 |
| 2001-03-14 | 31 | 32 | 30 | 31 | 92,000 | 310 |
| 2001-03-13 | 32 | 33 | 31 | 32 | 81,000 | 320 |
| 2001-03-12 | 33 | 33 | 31 | 31 | 45,000 | 310 |
| 2001-03-09 | 31 | 33 | 31 | 32 | 57,000 | 320 |
| 2001-03-08 | 32 | 33 | 31 | 31 | 32,000 | 310 |
| 2001-03-07 | 33 | 35 | 32 | 32 | 58,000 | 320 |
| 2001-03-06 | 33 | 34 | 31 | 31 | 76,000 | 310 |
| 2001-03-05 | 34 | 35 | 33 | 33 | 62,000 | 330 |
| 2001-03-02 | 36 | 36 | 35 | 35 | 30,000 | 350 |
| 2001-03-01 | 36 | 38 | 34 | 36 | 42,000 | 360 |
| 2001-02-28 | 36 | 37 | 36 | 36 | 16,000 | 360 |
| 2001-02-27 | 36 | 37 | 36 | 37 | 51,000 | 370 |
| 2001-02-26 | 37 | 39 | 36 | 36 | 47,000 | 360 |
| 2001-02-23 | 36 | 36 | 36 | 36 | 43,000 | 360 |
| 2001-02-22 | 38 | 38 | 36 | 37 | 47,000 | 370 |
| 2001-02-21 | 38 | 39 | 38 | 39 | 24,000 | 390 |
| 2001-02-20 | 39 | 40 | 38 | 40 | 26,000 | 400 |
| 2001-02-19 | 39 | 39 | 39 | 39 | 8,000 | 390 |
| 2001-02-16 | 40 | 40 | 39 | 40 | 16,000 | 400 |
| 2001-02-15 | 42 | 42 | 39 | 39 | 6,000 | 390 |
| 2001-02-14 | 39 | 40 | 38 | 40 | 21,000 | 400 |
| 2001-02-13 | 39 | 39 | 38 | 39 | 34,000 | 390 |
| 2001-02-09 | 41 | 41 | 38 | 40 | 19,000 | 400 |
| 2001-02-08 | 45 | 45 | 40 | 42 | 90,000 | 420 |
| 2001-02-07 | 37 | 49 | 37 | 46 | 212,000 | 460 |
| 2001-02-06 | 36 | 36 | 36 | 36 | 51,000 | 360 |
| 2001-02-05 | 36 | 36 | 35 | 36 | 35,000 | 360 |
| 2001-02-02 | 36 | 36 | 35 | 35 | 31,000 | 350 |
| 2001-02-01 | 36 | 36 | 35 | 35 | 17,000 | 350 |
| 2001-01-31 | 34 | 36 | 34 | 35 | 46,000 | 350 |
| 2001-01-30 | 36 | 36 | 36 | 36 | 11,000 | 360 |
| 2001-01-29 | 33 | 36 | 33 | 36 | 18,000 | 360 |
| 2001-01-26 | 33 | 36 | 33 | 36 | 27,000 | 360 |
| 2001-01-25 | 34 | 36 | 33 | 36 | 15,000 | 360 |
| 2001-01-24 | 33 | 35 | 33 | 35 | 18,000 | 350 |
| 2001-01-23 | 33 | 36 | 33 | 33 | 28,000 | 330 |
| 2001-01-22 | 37 | 37 | 33 | 33 | 28,000 | 330 |
| 2001-01-19 | 35 | 36 | 35 | 35 | 17,000 | 350 |
| 2001-01-18 | 35 | 35 | 35 | 35 | 18,000 | 350 |
| 2001-01-17 | 35 | 35 | 35 | 35 | 5,000 | 350 |
| 2001-01-16 | 35 | 35 | 33 | 35 | 18,000 | 350 |
| 2001-01-15 | 34 | 35 | 32 | 35 | 31,000 | 350 |
| 2001-01-12 | 32 | 36 | 31 | 35 | 44,000 | 350 |
| 2001-01-11 | 36 | 36 | 31 | 35 | 29,000 | 350 |
| 2001-01-10 | 36 | 37 | 36 | 37 | 3,000 | 370 |
| 2001-01-09 | 36 | 37 | 36 | 36 | 28,000 | 360 |
| 2001-01-05 | 37 | 37 | 37 | 37 | 15,000 | 370 |
| 2001-01-04 | 37 | 37 | 37 | 37 | 7,000 | 370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
