8107 (株)キムラタン の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30717266675,122,000670
2003-12-29727367707,575,000700
2003-12-26576556625,610,000620
2003-12-25545950579,054,000570
2003-12-245557475214,093,000520
2003-12-227173505017,401,000500
2003-12-198183727210,528,000720
2003-12-18888983835,896,000830
2003-12-17899184887,493,000880
2003-12-16768875889,484,000880
2003-12-15767873753,795,000750
2003-12-12767672753,180,000750
2003-12-11757873754,257,000750
2003-12-10787968748,344,000740
2003-12-09808377793,722,000790
2003-12-08828778797,428,000790
2003-12-059598828213,435,000820
2003-12-04819181916,246,000910
2003-12-03848480823,965,000820
2003-12-02838680834,295,000830
2003-12-01798378812,762,000810
2003-11-28888881853,908,000850
2003-11-27798978874,866,000870
2003-11-267882667812,329,000780
2003-11-25889283846,927,000840
2003-11-21969688915,238,000910
2003-11-20909886958,391,000950
2003-11-1910010094954,179,000950
2003-11-189310291987,319,000980
2003-11-17919689925,257,000920
2003-11-14105106969611,569,000960
2003-11-13921059110412,118,0001,040
2003-11-12848981892,655,000890
2003-11-11858779843,350,000840
2003-11-10929383835,055,000830
2003-11-07869284896,791,000890
2003-11-06748773866,547,000860
2003-11-05747572741,712,000740
2003-11-04747773742,172,000740
2003-10-31777973742,784,000740
2003-10-30798176771,384,000770
2003-10-29788372776,534,000770
2003-10-28858577783,821,000780
2003-10-27909380886,973,000880
2003-10-24748874855,427,000850
2003-10-23808071744,200,000740
2003-10-22818475807,288,000800
2003-10-21949785878,100,000870
2003-10-209096899510,727,000950
2003-10-177389728013,290,000800
2003-10-16707365718,546,000710
2003-10-15546153614,727,000610
2003-10-14575751545,629,000540
2003-10-10636756575,881,000570
2003-10-096774576115,909,000610
2003-10-08788072779,428,000770
2003-10-076578637711,507,000770
2003-10-067779666816,013,000680
2003-10-035773576815,437,000680
2003-10-02545752562,942,000560
2003-10-01565752543,754,000540
2003-09-30555854556,583,000550
2003-09-29495549556,211,000550
2003-09-26455044483,202,000480
2003-09-2545464445563,000450
2003-09-2446464445951,000450
2003-09-22464744461,917,000460
2003-09-19454644461,415,000460
2003-09-1845464445535,000450
2003-09-17454644461,931,000460
2003-09-16464644462,621,000460
2003-09-12474944464,840,000460
2003-09-1147494648790,000480
2003-09-1046474547355,000470
2003-09-0945474547761,000470
2003-09-0846474546659,000460
2003-09-0547474546989,000460
2003-09-0447484647773,000470
2003-09-0348494648586,000480
2003-09-02505147471,853,000470
2003-09-01505149502,334,000500
2003-08-29475047494,556,000490
2003-08-28464744462,757,000460
2003-08-27454642452,049,000450
2003-08-26474743461,643,000460
2003-08-2546474547640,000470
2003-08-22474745451,011,000450
2003-08-21484846472,280,000470
2003-08-2049504848855,000480
2003-08-19475046501,159,000500
2003-08-1848484747898,000470
2003-08-15505047493,550,000490
2003-08-14545452531,646,000530
2003-08-13515550545,255,000540
2003-08-1250514951884,000510
2003-08-11525249493,030,000490
2003-08-08495047501,374,000500
2003-08-07515348502,366,000500
2003-08-0651514950933,000500
2003-08-05535450512,837,000510
2003-08-04475347525,506,000520
2003-08-01505246476,051,000470
2003-07-31525548497,895,000490
2003-07-304253415312,281,000530
2003-07-29394138403,662,000400
2003-07-28414139401,860,000400
2003-07-25414239412,801,000410
2003-07-24434442421,675,000420
2003-07-23454542433,949,000430
2003-07-22414540454,621,000450
2003-07-18394138392,118,000390
2003-07-17393937391,886,000390
2003-07-16414238383,619,000380
2003-07-15394137413,951,000410
2003-07-14404038383,509,000380
2003-07-11383938393,037,000390
2003-07-10394237374,858,000370
2003-07-09404136394,199,000390
2003-07-08474740416,099,000410
2003-07-07505145473,773,000470
2003-07-0450504850820,000500
2003-07-03495247502,414,000500
2003-07-02494947483,754,000480
2003-07-01535348494,316,000490
2003-06-30565752543,337,000540
2003-06-27545752576,146,000570
2003-06-26515350532,082,000530
2003-06-25545549523,984,000520
2003-06-24565753546,072,000540
2003-06-23525851557,089,000550
2003-06-20454944494,443,000490
2003-06-19464744442,073,000440
2003-06-18434642463,016,000460
2003-06-17525243434,524,000430
2003-06-16485246506,603,000500
2003-06-135656424617,957,000460
2003-06-12606351568,477,000560
2003-06-116775556014,128,000600
2003-06-105373506714,720,000670
2003-06-095055495513,683,000550
2003-06-06424541458,418,000450
2003-06-05374237414,091,000410
2003-06-04383936372,802,000370
2003-06-03394038385,066,000380
2003-06-02384238409,473,000400
2003-05-30323532354,261,000350
2003-05-29333331322,274,000320
2003-05-28333532333,659,000330
2003-05-27383831316,501,000310
2003-05-26333732366,677,000360
2003-05-23283328314,501,000310
2003-05-22273027292,927,000290
2003-05-21303028282,518,000280
2003-05-20293028301,957,000300
2003-05-19303228295,585,000290
2003-05-16242824283,471,000280
2003-05-15242523241,051,000240
2003-05-1424252323550,000230
2003-05-1325262425985,000250
2003-05-1225262424706,000240
2003-05-0923252325462,000250
2003-05-0822232223464,000230
2003-05-0723242222910,000220
2003-05-06242423231,704,000230
2003-05-0224242323466,000230
2003-05-0124242323572,000230
2003-04-30232423242,198,000240
2003-04-2825252424366,000240
2003-04-2527272525730,000250
2003-04-24252825263,379,000260
2003-04-23242724252,538,000250
2003-04-22232423231,161,000230
2003-04-2122232223567,000230
2003-04-1822232222843,000220
2003-04-1722222121320,000210
2003-04-1622222121419,000210
2003-04-1521222122392,000220
2003-04-1422222021312,000210
2003-04-1121222121850,000210
2003-04-10212320232,595,000230
2003-04-09222220221,249,000220
2003-04-0822232122521,000220
2003-04-07212321222,163,000220
2003-04-0422232121901,000210
2003-04-0324242222512,000220
2003-04-02252523231,640,000230
2003-04-0123232222643,000220
2003-03-3125252323487,000230
2003-03-28252524241,830,000240
2003-03-27262724243,191,000240
2003-03-2625262425409,000250
2003-03-2525252323392,000230
2003-03-2426262525406,000250
2003-03-2023262324848,000240
2003-03-1922232223315,000230
2003-03-1823242223306,000230
2003-03-1723232223290,000230
2003-03-1425252324241,000240
2003-03-1324252324155,000240
2003-03-1223252324306,000240
2003-03-1122232223393,000230
2003-03-1025252223711,000230
2003-03-0725252425302,000250
2003-03-06272723252,098,000250
2003-03-0529292728781,000280
2003-03-0429292729531,000290
2003-03-03252925291,879,000290
2003-02-2826262323629,000230
2003-02-2723252324594,000240
2003-02-2624252323538,000230
2003-02-2525262424604,000240
2003-02-24242724251,728,000250
2003-02-21272723231,729,000230
2003-02-20323226262,285,000260
2003-02-19333532321,239,000320
2003-02-18323430342,142,000340
2003-02-17293329323,497,000320
2003-02-14242823273,394,000270
2003-02-1322242224681,000240
2003-02-1222232222793,000220
2003-02-1024242222958,000220
2003-02-07222420233,574,000230
2003-02-06182318224,859,000220
2003-02-05191916184,204,000180
2003-02-04222219192,446,000190
2003-02-03222221211,256,000210
2003-01-3121222122946,000220
2003-01-3023232223579,000230
2003-01-2923242323448,000230
2003-01-2824252424527,000240
2003-01-2725262426513,000260
2003-01-2426272527372,000270
2003-01-2329292626582,000260
2003-01-2227292728931,000280
2003-01-2125272426842,000260
2003-01-2026262425421,000250
2003-01-1727272426989,000260
2003-01-16222721262,576,000260
2003-01-15242421231,227,000230
2003-01-14262623241,145,000240
2003-01-1027272626309,000260
2003-01-0927282627308,000270
2003-01-0829292728441,000280
2003-01-0729302829592,000290
2003-01-0628292828176,000280

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