8107 (株)キムラタン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 28 | 28 | 26 | 28 | 485,000 | 280 |
| 2002-12-27 | 27 | 29 | 27 | 28 | 302,000 | 280 |
| 2002-12-26 | 27 | 28 | 27 | 27 | 310,000 | 270 |
| 2002-12-25 | 27 | 28 | 27 | 27 | 215,000 | 270 |
| 2002-12-24 | 28 | 28 | 26 | 28 | 692,000 | 280 |
| 2002-12-20 | 30 | 30 | 29 | 29 | 2,659,000 | 290 |
| 2002-12-19 | 30 | 30 | 29 | 30 | 541,000 | 300 |
| 2002-12-18 | 30 | 30 | 28 | 29 | 1,119,000 | 290 |
| 2002-12-17 | 31 | 31 | 30 | 30 | 575,000 | 300 |
| 2002-12-16 | 32 | 32 | 30 | 31 | 552,000 | 310 |
| 2002-12-13 | 33 | 33 | 32 | 33 | 984,000 | 330 |
| 2002-12-12 | 34 | 34 | 33 | 33 | 701,000 | 330 |
| 2002-12-11 | 33 | 34 | 33 | 34 | 641,000 | 340 |
| 2002-12-10 | 34 | 34 | 32 | 33 | 527,000 | 330 |
| 2002-12-09 | 34 | 34 | 32 | 33 | 950,000 | 330 |
| 2002-12-06 | 35 | 35 | 34 | 34 | 269,000 | 340 |
| 2002-12-05 | 35 | 35 | 33 | 35 | 714,000 | 350 |
| 2002-12-04 | 36 | 38 | 33 | 35 | 2,363,000 | 350 |
| 2002-12-03 | 35 | 36 | 33 | 33 | 642,000 | 330 |
| 2002-12-02 | 34 | 36 | 33 | 35 | 771,000 | 350 |
| 2002-11-29 | 35 | 35 | 33 | 33 | 1,340,000 | 330 |
| 2002-11-28 | 35 | 36 | 34 | 36 | 236,000 | 360 |
| 2002-11-27 | 35 | 37 | 34 | 37 | 869,000 | 370 |
| 2002-11-26 | 38 | 38 | 35 | 35 | 909,000 | 350 |
| 2002-11-25 | 34 | 38 | 33 | 36 | 1,794,000 | 360 |
| 2002-11-22 | 35 | 35 | 32 | 32 | 984,000 | 320 |
| 2002-11-21 | 34 | 37 | 34 | 36 | 845,000 | 360 |
| 2002-11-20 | 30 | 34 | 30 | 33 | 737,000 | 330 |
| 2002-11-19 | 31 | 31 | 30 | 30 | 352,000 | 300 |
| 2002-11-18 | 33 | 33 | 30 | 31 | 733,000 | 310 |
| 2002-11-15 | 32 | 34 | 32 | 33 | 607,000 | 330 |
| 2002-11-14 | 34 | 35 | 32 | 32 | 590,000 | 320 |
| 2002-11-13 | 36 | 38 | 33 | 34 | 764,000 | 340 |
| 2002-11-12 | 38 | 39 | 36 | 38 | 719,000 | 380 |
| 2002-11-11 | 41 | 43 | 37 | 40 | 1,823,000 | 400 |
| 2002-11-08 | 41 | 41 | 37 | 39 | 1,020,000 | 390 |
| 2002-11-07 | 36 | 42 | 35 | 39 | 2,978,000 | 390 |
| 2002-11-06 | 33 | 38 | 32 | 38 | 2,739,000 | 380 |
| 2002-11-05 | 32 | 33 | 30 | 30 | 851,000 | 300 |
| 2002-11-01 | 31 | 32 | 31 | 31 | 317,000 | 310 |
| 2002-10-31 | 33 | 33 | 31 | 32 | 542,000 | 320 |
| 2002-10-30 | 29 | 33 | 29 | 33 | 393,000 | 330 |
| 2002-10-29 | 32 | 32 | 30 | 30 | 370,000 | 300 |
| 2002-10-28 | 33 | 33 | 31 | 32 | 940,000 | 320 |
| 2002-10-25 | 32 | 34 | 32 | 33 | 219,000 | 330 |
| 2002-10-24 | 35 | 35 | 32 | 32 | 626,000 | 320 |
| 2002-10-23 | 37 | 37 | 34 | 34 | 892,000 | 340 |
| 2002-10-22 | 36 | 38 | 35 | 37 | 944,000 | 370 |
| 2002-10-21 | 33 | 36 | 31 | 35 | 1,028,000 | 350 |
| 2002-10-18 | 32 | 33 | 31 | 32 | 720,000 | 320 |
| 2002-10-17 | 31 | 32 | 30 | 31 | 635,000 | 310 |
| 2002-10-16 | 34 | 34 | 31 | 32 | 663,000 | 320 |
| 2002-10-15 | 31 | 32 | 30 | 31 | 698,000 | 310 |
| 2002-10-11 | 30 | 32 | 28 | 28 | 1,004,000 | 280 |
| 2002-10-10 | 31 | 32 | 27 | 28 | 1,192,000 | 280 |
| 2002-10-09 | 32 | 33 | 30 | 31 | 1,144,000 | 310 |
| 2002-10-08 | 35 | 36 | 30 | 30 | 1,933,000 | 300 |
| 2002-10-07 | 40 | 40 | 35 | 35 | 944,000 | 350 |
| 2002-10-04 | 40 | 41 | 39 | 41 | 847,000 | 410 |
| 2002-10-03 | 44 | 44 | 39 | 42 | 2,166,000 | 420 |
| 2002-10-02 | 43 | 48 | 43 | 46 | 3,382,000 | 460 |
| 2002-10-01 | 44 | 44 | 42 | 44 | 603,000 | 440 |
| 2002-09-30 | 44 | 45 | 43 | 44 | 259,000 | 440 |
| 2002-09-27 | 43 | 45 | 43 | 45 | 596,000 | 450 |
| 2002-09-26 | 46 | 46 | 41 | 45 | 1,780,000 | 450 |
| 2002-09-25 | 42 | 46 | 42 | 46 | 1,478,000 | 460 |
| 2002-09-24 | 48 | 49 | 43 | 43 | 1,601,000 | 430 |
| 2002-09-20 | 52 | 53 | 46 | 47 | 2,225,000 | 470 |
| 2002-09-19 | 54 | 58 | 53 | 54 | 620,000 | 540 |
| 2002-09-18 | 57 | 58 | 53 | 58 | 526,000 | 580 |
| 2002-09-17 | 54 | 57 | 54 | 57 | 383,000 | 570 |
| 2002-09-13 | 56 | 56 | 53 | 55 | 377,000 | 550 |
| 2002-09-12 | 59 | 59 | 54 | 56 | 620,000 | 560 |
| 2002-09-11 | 60 | 60 | 57 | 60 | 813,000 | 600 |
| 2002-09-10 | 57 | 62 | 57 | 60 | 1,383,000 | 600 |
| 2002-09-09 | 54 | 57 | 53 | 56 | 416,000 | 560 |
| 2002-09-06 | 55 | 58 | 53 | 54 | 1,087,000 | 540 |
| 2002-09-05 | 53 | 60 | 50 | 58 | 2,815,000 | 580 |
| 2002-09-04 | 48 | 52 | 48 | 49 | 1,915,000 | 490 |
| 2002-09-03 | 56 | 58 | 52 | 52 | 1,910,000 | 520 |
| 2002-09-02 | 63 | 63 | 56 | 57 | 1,280,000 | 570 |
| 2002-08-30 | 59 | 63 | 58 | 61 | 1,604,000 | 610 |
| 2002-08-29 | 66 | 67 | 58 | 58 | 1,491,000 | 580 |
| 2002-08-28 | 68 | 69 | 66 | 66 | 557,000 | 660 |
| 2002-08-27 | 71 | 72 | 63 | 68 | 1,549,000 | 680 |
| 2002-08-26 | 72 | 73 | 69 | 70 | 984,000 | 700 |
| 2002-08-23 | 75 | 77 | 71 | 73 | 2,080,000 | 730 |
| 2002-08-22 | 70 | 74 | 70 | 74 | 1,484,000 | 740 |
| 2002-08-21 | 68 | 73 | 67 | 69 | 1,397,000 | 690 |
| 2002-08-20 | 73 | 73 | 69 | 69 | 1,354,000 | 690 |
| 2002-08-19 | 72 | 76 | 70 | 73 | 3,081,000 | 730 |
| 2002-08-16 | 64 | 73 | 62 | 73 | 4,033,000 | 730 |
| 2002-08-15 | 64 | 64 | 62 | 62 | 578,000 | 620 |
| 2002-08-14 | 60 | 64 | 60 | 64 | 562,000 | 640 |
| 2002-08-13 | 62 | 64 | 60 | 61 | 633,000 | 610 |
| 2002-08-12 | 58 | 67 | 57 | 61 | 2,192,000 | 610 |
| 2002-08-09 | 58 | 59 | 56 | 58 | 522,000 | 580 |
| 2002-08-08 | 60 | 62 | 58 | 58 | 698,000 | 580 |
| 2002-08-07 | 59 | 63 | 56 | 61 | 1,839,000 | 610 |
| 2002-08-06 | 65 | 65 | 56 | 57 | 3,215,000 | 570 |
| 2002-08-05 | 50 | 66 | 50 | 65 | 6,312,000 | 650 |
| 2002-08-02 | 47 | 48 | 45 | 47 | 780,000 | 470 |
| 2002-08-01 | 42 | 50 | 41 | 45 | 2,448,000 | 450 |
| 2002-07-31 | 44 | 44 | 41 | 42 | 135,000 | 420 |
| 2002-07-30 | 43 | 44 | 41 | 44 | 365,000 | 440 |
| 2002-07-29 | 40 | 45 | 39 | 44 | 506,000 | 440 |
| 2002-07-26 | 40 | 40 | 38 | 40 | 532,000 | 400 |
| 2002-07-25 | 41 | 43 | 40 | 41 | 771,000 | 410 |
| 2002-07-24 | 42 | 42 | 38 | 39 | 799,000 | 390 |
| 2002-07-23 | 45 | 45 | 42 | 42 | 432,000 | 420 |
| 2002-07-22 | 45 | 46 | 44 | 44 | 244,000 | 440 |
| 2002-07-19 | 48 | 48 | 44 | 45 | 349,000 | 450 |
| 2002-07-18 | 48 | 48 | 46 | 48 | 404,000 | 480 |
| 2002-07-17 | 48 | 49 | 46 | 46 | 852,000 | 460 |
| 2002-07-16 | 50 | 50 | 46 | 49 | 1,326,000 | 490 |
| 2002-07-15 | 48 | 51 | 48 | 51 | 287,000 | 510 |
| 2002-07-12 | 52 | 52 | 50 | 50 | 181,000 | 500 |
| 2002-07-11 | 53 | 53 | 50 | 52 | 232,000 | 520 |
| 2002-07-10 | 53 | 54 | 51 | 52 | 146,000 | 520 |
| 2002-07-09 | 52 | 55 | 52 | 52 | 456,000 | 520 |
| 2002-07-08 | 55 | 56 | 51 | 52 | 1,388,000 | 520 |
| 2002-07-05 | 45 | 56 | 44 | 53 | 1,603,000 | 530 |
| 2002-07-04 | 45 | 46 | 44 | 46 | 188,000 | 460 |
| 2002-07-03 | 44 | 46 | 44 | 45 | 234,000 | 450 |
| 2002-07-02 | 45 | 46 | 43 | 46 | 473,000 | 460 |
| 2002-07-01 | 47 | 47 | 45 | 47 | 206,000 | 470 |
| 2002-06-28 | 47 | 47 | 46 | 46 | 160,000 | 460 |
| 2002-06-27 | 46 | 47 | 46 | 47 | 220,000 | 470 |
| 2002-06-26 | 48 | 48 | 45 | 47 | 389,000 | 470 |
| 2002-06-25 | 48 | 50 | 47 | 48 | 145,000 | 480 |
| 2002-06-24 | 48 | 48 | 46 | 47 | 271,000 | 470 |
| 2002-06-21 | 50 | 51 | 47 | 50 | 486,000 | 500 |
| 2002-06-20 | 53 | 53 | 49 | 51 | 558,000 | 510 |
| 2002-06-19 | 55 | 56 | 53 | 53 | 187,000 | 530 |
| 2002-06-18 | 55 | 56 | 54 | 55 | 142,000 | 550 |
| 2002-06-17 | 59 | 59 | 54 | 55 | 267,000 | 550 |
| 2002-06-14 | 58 | 58 | 55 | 58 | 311,000 | 580 |
| 2002-06-13 | 58 | 59 | 56 | 57 | 366,000 | 570 |
| 2002-06-12 | 59 | 59 | 57 | 59 | 198,000 | 590 |
| 2002-06-11 | 62 | 62 | 59 | 60 | 164,000 | 600 |
| 2002-06-10 | 62 | 64 | 61 | 61 | 347,000 | 610 |
| 2002-06-07 | 57 | 61 | 56 | 61 | 909,000 | 610 |
| 2002-06-06 | 59 | 59 | 56 | 56 | 689,000 | 560 |
| 2002-06-05 | 59 | 60 | 58 | 59 | 501,000 | 590 |
| 2002-06-04 | 62 | 62 | 59 | 61 | 1,051,000 | 610 |
| 2002-06-03 | 66 | 67 | 62 | 63 | 767,000 | 630 |
| 2002-05-31 | 69 | 69 | 64 | 65 | 790,000 | 650 |
| 2002-05-30 | 65 | 71 | 64 | 69 | 1,225,000 | 690 |
| 2002-05-29 | 67 | 68 | 66 | 67 | 269,000 | 670 |
| 2002-05-28 | 68 | 69 | 67 | 68 | 393,000 | 680 |
| 2002-05-27 | 70 | 70 | 67 | 67 | 1,359,000 | 670 |
| 2002-05-24 | 71 | 72 | 69 | 71 | 346,000 | 710 |
| 2002-05-23 | 69 | 72 | 69 | 72 | 343,000 | 720 |
| 2002-05-22 | 69 | 71 | 68 | 69 | 595,000 | 690 |
| 2002-05-21 | 71 | 73 | 70 | 71 | 382,000 | 710 |
| 2002-05-20 | 76 | 76 | 72 | 73 | 406,000 | 730 |
| 2002-05-17 | 76 | 76 | 74 | 74 | 300,000 | 740 |
| 2002-05-16 | 73 | 76 | 73 | 74 | 710,000 | 740 |
| 2002-05-15 | 75 | 78 | 73 | 74 | 752,000 | 740 |
| 2002-05-14 | 71 | 77 | 70 | 75 | 1,958,000 | 750 |
| 2002-05-13 | 68 | 71 | 67 | 70 | 732,000 | 700 |
| 2002-05-10 | 75 | 75 | 72 | 72 | 619,000 | 720 |
| 2002-05-09 | 70 | 76 | 67 | 74 | 1,269,000 | 740 |
| 2002-05-08 | 69 | 71 | 67 | 67 | 903,000 | 670 |
| 2002-05-07 | 72 | 73 | 69 | 70 | 635,000 | 700 |
| 2002-05-02 | 72 | 76 | 72 | 74 | 316,000 | 740 |
| 2002-05-01 | 71 | 75 | 70 | 75 | 529,000 | 750 |
| 2002-04-30 | 74 | 76 | 72 | 73 | 380,000 | 730 |
| 2002-04-26 | 78 | 80 | 77 | 77 | 454,000 | 770 |
| 2002-04-25 | 81 | 82 | 77 | 81 | 675,000 | 810 |
| 2002-04-24 | 86 | 86 | 82 | 82 | 925,000 | 820 |
| 2002-04-23 | 81 | 86 | 79 | 85 | 1,658,000 | 850 |
| 2002-04-22 | 77 | 81 | 76 | 81 | 1,371,000 | 810 |
| 2002-04-19 | 77 | 78 | 74 | 75 | 1,615,000 | 750 |
| 2002-04-18 | 73 | 79 | 73 | 76 | 1,380,000 | 760 |
| 2002-04-17 | 79 | 81 | 72 | 75 | 2,555,000 | 750 |
| 2002-04-16 | 77 | 78 | 72 | 74 | 2,533,000 | 740 |
| 2002-04-15 | 78 | 83 | 75 | 78 | 4,662,000 | 780 |
| 2002-04-12 | 92 | 93 | 87 | 88 | 3,683,000 | 880 |
| 2002-04-11 | 98 | 99 | 92 | 97 | 1,412,000 | 970 |
| 2002-04-10 | 103 | 103 | 97 | 100 | 1,875,000 | 1,000 |
| 2002-04-09 | 106 | 108 | 99 | 101 | 1,823,000 | 1,010 |
| 2002-04-08 | 95 | 106 | 94 | 103 | 2,807,000 | 1,030 |
| 2002-04-05 | 95 | 97 | 94 | 96 | 633,000 | 960 |
| 2002-04-04 | 95 | 97 | 95 | 96 | 512,000 | 960 |
| 2002-04-03 | 93 | 98 | 93 | 94 | 1,003,000 | 940 |
| 2002-04-02 | 91 | 96 | 90 | 93 | 942,000 | 930 |
| 2002-04-01 | 98 | 98 | 89 | 89 | 1,003,000 | 890 |
| 2002-03-29 | 93 | 99 | 91 | 96 | 1,460,000 | 960 |
| 2002-03-28 | 96 | 96 | 87 | 89 | 2,272,000 | 890 |
| 2002-03-27 | 101 | 104 | 97 | 101 | 889,000 | 1,010 |
| 2002-03-26 | 96 | 109 | 95 | 102 | 4,118,000 | 1,020 |
| 2002-03-25 | 107 | 123 | 104 | 116 | 4,939,000 | 1,160 |
| 2002-03-22 | 94 | 102 | 90 | 102 | 1,647,000 | 1,020 |
| 2002-03-20 | 94 | 97 | 90 | 94 | 1,532,000 | 940 |
| 2002-03-19 | 103 | 103 | 94 | 99 | 3,502,000 | 990 |
| 2002-03-18 | 91 | 93 | 87 | 93 | 1,122,000 | 930 |
| 2002-03-15 | 88 | 91 | 83 | 84 | 1,960,000 | 840 |
| 2002-03-14 | 91 | 97 | 88 | 93 | 1,356,000 | 930 |
| 2002-03-13 | 85 | 100 | 84 | 87 | 2,657,000 | 870 |
| 2002-03-12 | 91 | 100 | 90 | 94 | 2,270,000 | 940 |
| 2002-03-11 | 106 | 111 | 99 | 104 | 3,979,000 | 1,040 |
| 2002-03-08 | 79 | 108 | 78 | 99 | 5,826,000 | 990 |
| 2002-03-07 | 81 | 82 | 72 | 78 | 2,303,000 | 780 |
| 2002-03-06 | 78 | 83 | 77 | 80 | 2,639,000 | 800 |
| 2002-03-05 | 73 | 80 | 70 | 80 | 2,202,000 | 800 |
| 2002-03-04 | 80 | 83 | 69 | 69 | 3,654,000 | 690 |
| 2002-03-01 | 62 | 79 | 62 | 79 | 1,863,000 | 790 |
| 2002-02-28 | 58 | 62 | 58 | 62 | 226,000 | 620 |
| 2002-02-27 | 58 | 61 | 56 | 58 | 405,000 | 580 |
| 2002-02-26 | 63 | 63 | 59 | 60 | 544,000 | 600 |
| 2002-02-25 | 66 | 66 | 62 | 62 | 338,000 | 620 |
| 2002-02-22 | 63 | 67 | 63 | 65 | 515,000 | 650 |
| 2002-02-21 | 63 | 64 | 62 | 63 | 499,000 | 630 |
| 2002-02-20 | 63 | 66 | 63 | 64 | 363,000 | 640 |
| 2002-02-19 | 69 | 69 | 65 | 67 | 667,000 | 670 |
| 2002-02-18 | 68 | 69 | 65 | 69 | 916,000 | 690 |
| 2002-02-15 | 61 | 68 | 61 | 66 | 1,218,000 | 660 |
| 2002-02-14 | 65 | 65 | 60 | 61 | 897,000 | 610 |
| 2002-02-13 | 63 | 67 | 63 | 67 | 953,000 | 670 |
| 2002-02-12 | 60 | 69 | 60 | 66 | 1,578,000 | 660 |
| 2002-02-08 | 65 | 65 | 57 | 57 | 879,000 | 570 |
| 2002-02-07 | 63 | 71 | 62 | 65 | 3,318,000 | 650 |
| 2002-02-06 | 47 | 60 | 47 | 60 | 1,130,000 | 600 |
| 2002-02-05 | 48 | 49 | 45 | 49 | 903,000 | 490 |
| 2002-02-04 | 53 | 55 | 50 | 51 | 984,000 | 510 |
| 2002-02-01 | 60 | 60 | 55 | 55 | 705,000 | 550 |
| 2002-01-31 | 57 | 58 | 54 | 55 | 870,000 | 550 |
| 2002-01-30 | 61 | 61 | 58 | 59 | 1,256,000 | 590 |
| 2002-01-29 | 63 | 65 | 55 | 58 | 2,609,000 | 580 |
| 2002-01-28 | 65 | 72 | 65 | 67 | 2,603,000 | 670 |
| 2002-01-25 | 65 | 70 | 61 | 64 | 2,335,000 | 640 |
| 2002-01-24 | 74 | 75 | 58 | 61 | 7,123,000 | 610 |
| 2002-01-23 | 67 | 84 | 64 | 76 | 13,242,000 | 760 |
| 2002-01-22 | 77 | 92 | 77 | 87 | 13,935,000 | 870 |
| 2002-01-21 | 62 | 79 | 58 | 76 | 8,281,000 | 760 |
| 2002-01-18 | 58 | 70 | 54 | 56 | 11,126,000 | 560 |
| 2002-01-17 | 44 | 52 | 42 | 50 | 3,738,000 | 500 |
| 2002-01-16 | 36 | 48 | 36 | 42 | 3,317,000 | 420 |
| 2002-01-15 | 33 | 35 | 33 | 34 | 397,000 | 340 |
| 2002-01-11 | 36 | 36 | 34 | 35 | 283,000 | 350 |
| 2002-01-10 | 40 | 41 | 35 | 35 | 819,000 | 350 |
| 2002-01-09 | 41 | 48 | 41 | 41 | 1,873,000 | 410 |
| 2002-01-08 | 36 | 42 | 33 | 41 | 1,402,000 | 410 |
| 2002-01-07 | 32 | 36 | 31 | 32 | 656,000 | 320 |
| 2002-01-04 | 32 | 32 | 31 | 31 | 129,000 | 310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
