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
2001-12-2831323132113,000320
2001-12-2730323031628,000310
2001-12-2635363333477,000330
2001-12-25313930341,168,000340
2001-12-2128322831824,000310
2001-12-2031312730770,000300
2001-12-19273223291,848,000290
2001-12-18333528281,333,000280
2001-12-17363832331,572,000330
2001-12-14434337381,325,000380
2001-12-1346464343518,000430
2001-12-12505245461,887,000460
2001-12-11424842462,648,000460
2001-12-10474942422,963,000420
2001-12-07575749493,693,000490
2001-12-06656759592,680,000590
2001-12-05677057626,723,000620
2001-12-04848568699,412,000690
2001-12-039098868911,228,000890
2001-11-301181181101186,025,0001,180
2001-11-29991229710811,269,0001,080
2001-11-28102102891007,454,0001,000
2001-11-27116134777811,444,000780
2001-11-261021141001144,224,0001,140
2001-11-229110291994,324,000990
2001-11-21919587942,253,000940
2001-11-20979885894,626,000890
2001-11-19799078884,487,000880
2001-11-16708366743,684,000740
2001-11-15717262703,193,000700
2001-11-14717866684,076,000680
2001-11-13889075795,050,000790
2001-11-1292110909310,420,000930
2001-11-0996122961226,885,0001,220
2001-11-08839282922,373,000920
2001-11-07798779831,808,000830
2001-11-0675787478322,000780
2001-11-0573757375214,000750
2001-11-0272737172159,000720
2001-11-0170727072160,000720
2001-10-3170706970106,000700
2001-10-3070706870109,000700
2001-10-2970706870254,000700
2001-10-2674747073210,000730
2001-10-2570757073312,000730
2001-10-2469706870268,000700
2001-10-2371716868291,000680
2001-10-2270726771642,000710
2001-10-1977777171594,000710
2001-10-1874787376806,000760
2001-10-1766746671896,000710
2001-10-1667676464659,000640
2001-10-1559675964603,000640
2001-10-1257595758130,000580
2001-10-115757555635,000560
2001-10-105455545572,000550
2001-10-0956575555101,000550
2001-10-055758565785,000570
2001-10-045959575984,000590
2001-10-0359605659172,000590
2001-10-0253595358338,000580
2001-10-015153515388,000530
2001-09-2853545252236,000520
2001-09-2749554855288,000550
2001-09-2645484548132,000480
2001-09-254646444649,000460
2001-09-214344424459,000440
2001-09-204345434344,000430
2001-09-194446424370,000430
2001-09-184646424427,000440
2001-09-1745454244147,000440
2001-09-144646434560,000450
2001-09-1342474244185,000440
2001-09-1245474344220,000440
2001-09-114850474793,000470
2001-09-1048514850130,000500
2001-09-064747464615,000460
2001-09-054949474783,000470
2001-09-044949484980,000490
2001-09-035050495048,000500
2001-08-314950495049,000500
2001-08-304950494964,000490
2001-08-294951495016,000500
2001-08-285151494926,000490
2001-08-275051485171,000510
2001-08-2446504550119,000500
2001-08-234646454525,000450
2001-08-224646434574,000450
2001-08-214545444429,000440
2001-08-204545454555,000450
2001-08-1748484547163,000470
2001-08-1652524850167,000500
2001-08-1546534652445,000520
2001-08-144446444629,000460
2001-08-134246424587,000450
2001-08-104142414213,000420
2001-08-094143414270,000420
2001-08-084242424218,000420
2001-08-074042404246,000420
2001-08-064243404185,000410
2001-08-0340424042132,000420
2001-08-024444424255,000420
2001-08-014344434358,000430
2001-07-314345434410,000440
2001-07-304345434544,000450
2001-07-2743454345112,000450
2001-07-264444434441,000440
2001-07-254646444555,000450
2001-07-244546444670,000460
2001-07-234848454552,000450
2001-07-1946494548100,000480
2001-07-184647464648,000460
2001-07-174546454523,000450
2001-07-164747454522,000450
2001-07-134547454743,000470
2001-07-124547454565,000450
2001-07-114949474712,000470
2001-07-104549454972,000490
2001-07-0949494548114,000480
2001-07-065050485053,000500
2001-07-055051505046,000500
2001-07-045152505072,000500
2001-07-035252515137,000510
2001-07-025353525286,000520
2001-06-295253515363,000530
2001-06-285153515260,000520
2001-06-2752535152146,000520
2001-06-265454525357,000530
2001-06-255454545480,000540
2001-06-225254525375,000530
2001-06-215353515250,000520
2001-06-205254515351,000530
2001-06-195555515262,000520
2001-06-185253525277,000520
2001-06-155555525283,000520
2001-06-1455565454132,000540
2001-06-135657555660,000560
2001-06-1254575457164,000570
2001-06-115454535431,000540
2001-06-085355535384,000530
2001-06-075355525369,000530
2001-06-065355535485,000540
2001-06-0555555253123,000530
2001-06-0452565254157,000540
2001-06-015255515271,000520
2001-05-3151555054365,000540
2001-05-3056565355196,000550
2001-05-2956585556132,000560
2001-05-2859595556239,000560
2001-05-2559635861392,000610
2001-05-2455595559274,000590
2001-05-2355565456358,000560
2001-05-2261615657420,000570
2001-05-2159625861496,000610
2001-05-1867676063704,000630
2001-05-1766696567795,000670
2001-05-16757565672,643,000670
2001-05-15648363812,164,000810
2001-05-1466666365335,000650
2001-05-1167676467292,000670
2001-05-1064676367407,000670
2001-05-0963646164252,000640
2001-05-0868696161897,000610
2001-05-07637059661,755,000660
2001-05-0260615758366,000580
2001-05-0157585557267,000570
2001-04-2761615354696,000540
2001-04-2660615859544,000590
2001-04-2561625860471,000600
2001-04-24606455601,446,000600
2001-04-23526350571,479,000570
2001-04-2050514849367,000490
2001-04-1949504849562,000490
2001-04-1849524849929,000490
2001-04-17606046493,299,000490
2001-04-16396037604,950,000600
2001-04-1339393737128,000370
2001-04-1238413737328,000370
2001-04-1137373537229,000370
2001-04-1036373536161,000360
2001-04-0936373537126,000370
2001-04-0637383636380,000360
2001-04-0540403637261,000370
2001-04-0440413538315,000380
2001-04-0341423535658,000350
2001-04-0241453839885,000390
2001-03-30404936401,567,000400
2001-03-2933373334752,000340
2001-03-2832363132281,000320
2001-03-2734363232236,000320
2001-03-2632333133131,000330
2001-03-233232313290,000320
2001-03-2232323030120,000300
2001-03-2132323030102,000300
2001-03-193232303148,000310
2001-03-163032303210,000320
2001-03-153031303048,000300
2001-03-143132303192,000310
2001-03-133233313281,000320
2001-03-123333313145,000310
2001-03-093133313257,000320
2001-03-083233313132,000310
2001-03-073335323258,000320
2001-03-063334313176,000310
2001-03-053435333362,000330
2001-03-023636353530,000350
2001-03-013638343642,000360
2001-02-283637363616,000360
2001-02-273637363751,000370
2001-02-263739363647,000360
2001-02-233636363643,000360
2001-02-223838363747,000370
2001-02-213839383924,000390
2001-02-203940384026,000400
2001-02-19393939398,000390
2001-02-164040394016,000400
2001-02-15424239396,000390
2001-02-143940384021,000400
2001-02-133939383934,000390
2001-02-094141384019,000400
2001-02-084545404290,000420
2001-02-0737493746212,000460
2001-02-063636363651,000360
2001-02-053636353635,000360
2001-02-023636353531,000350
2001-02-013636353517,000350
2001-01-313436343546,000350
2001-01-303636363611,000360
2001-01-293336333618,000360
2001-01-263336333627,000360
2001-01-253436333615,000360
2001-01-243335333518,000350
2001-01-233336333328,000330
2001-01-223737333328,000330
2001-01-193536353517,000350
2001-01-183535353518,000350
2001-01-17353535355,000350
2001-01-163535333518,000350
2001-01-153435323531,000350
2001-01-123236313544,000350
2001-01-113636313529,000350
2001-01-10363736373,000370
2001-01-093637363628,000360
2001-01-053737373715,000370
2001-01-04373737377,000370

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