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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 71 | 72 | 66 | 67 | 5,122,000 | 670 |
| 2003-12-29 | 72 | 73 | 67 | 70 | 7,575,000 | 700 |
| 2003-12-26 | 57 | 65 | 56 | 62 | 5,610,000 | 620 |
| 2003-12-25 | 54 | 59 | 50 | 57 | 9,054,000 | 570 |
| 2003-12-24 | 55 | 57 | 47 | 52 | 14,093,000 | 520 |
| 2003-12-22 | 71 | 73 | 50 | 50 | 17,401,000 | 500 |
| 2003-12-19 | 81 | 83 | 72 | 72 | 10,528,000 | 720 |
| 2003-12-18 | 88 | 89 | 83 | 83 | 5,896,000 | 830 |
| 2003-12-17 | 89 | 91 | 84 | 88 | 7,493,000 | 880 |
| 2003-12-16 | 76 | 88 | 75 | 88 | 9,484,000 | 880 |
| 2003-12-15 | 76 | 78 | 73 | 75 | 3,795,000 | 750 |
| 2003-12-12 | 76 | 76 | 72 | 75 | 3,180,000 | 750 |
| 2003-12-11 | 75 | 78 | 73 | 75 | 4,257,000 | 750 |
| 2003-12-10 | 78 | 79 | 68 | 74 | 8,344,000 | 740 |
| 2003-12-09 | 80 | 83 | 77 | 79 | 3,722,000 | 790 |
| 2003-12-08 | 82 | 87 | 78 | 79 | 7,428,000 | 790 |
| 2003-12-05 | 95 | 98 | 82 | 82 | 13,435,000 | 820 |
| 2003-12-04 | 81 | 91 | 81 | 91 | 6,246,000 | 910 |
| 2003-12-03 | 84 | 84 | 80 | 82 | 3,965,000 | 820 |
| 2003-12-02 | 83 | 86 | 80 | 83 | 4,295,000 | 830 |
| 2003-12-01 | 79 | 83 | 78 | 81 | 2,762,000 | 810 |
| 2003-11-28 | 88 | 88 | 81 | 85 | 3,908,000 | 850 |
| 2003-11-27 | 79 | 89 | 78 | 87 | 4,866,000 | 870 |
| 2003-11-26 | 78 | 82 | 66 | 78 | 12,329,000 | 780 |
| 2003-11-25 | 88 | 92 | 83 | 84 | 6,927,000 | 840 |
| 2003-11-21 | 96 | 96 | 88 | 91 | 5,238,000 | 910 |
| 2003-11-20 | 90 | 98 | 86 | 95 | 8,391,000 | 950 |
| 2003-11-19 | 100 | 100 | 94 | 95 | 4,179,000 | 950 |
| 2003-11-18 | 93 | 102 | 91 | 98 | 7,319,000 | 980 |
| 2003-11-17 | 91 | 96 | 89 | 92 | 5,257,000 | 920 |
| 2003-11-14 | 105 | 106 | 96 | 96 | 11,569,000 | 960 |
| 2003-11-13 | 92 | 105 | 91 | 104 | 12,118,000 | 1,040 |
| 2003-11-12 | 84 | 89 | 81 | 89 | 2,655,000 | 890 |
| 2003-11-11 | 85 | 87 | 79 | 84 | 3,350,000 | 840 |
| 2003-11-10 | 92 | 93 | 83 | 83 | 5,055,000 | 830 |
| 2003-11-07 | 86 | 92 | 84 | 89 | 6,791,000 | 890 |
| 2003-11-06 | 74 | 87 | 73 | 86 | 6,547,000 | 860 |
| 2003-11-05 | 74 | 75 | 72 | 74 | 1,712,000 | 740 |
| 2003-11-04 | 74 | 77 | 73 | 74 | 2,172,000 | 740 |
| 2003-10-31 | 77 | 79 | 73 | 74 | 2,784,000 | 740 |
| 2003-10-30 | 79 | 81 | 76 | 77 | 1,384,000 | 770 |
| 2003-10-29 | 78 | 83 | 72 | 77 | 6,534,000 | 770 |
| 2003-10-28 | 85 | 85 | 77 | 78 | 3,821,000 | 780 |
| 2003-10-27 | 90 | 93 | 80 | 88 | 6,973,000 | 880 |
| 2003-10-24 | 74 | 88 | 74 | 85 | 5,427,000 | 850 |
| 2003-10-23 | 80 | 80 | 71 | 74 | 4,200,000 | 740 |
| 2003-10-22 | 81 | 84 | 75 | 80 | 7,288,000 | 800 |
| 2003-10-21 | 94 | 97 | 85 | 87 | 8,100,000 | 870 |
| 2003-10-20 | 90 | 96 | 89 | 95 | 10,727,000 | 950 |
| 2003-10-17 | 73 | 89 | 72 | 80 | 13,290,000 | 800 |
| 2003-10-16 | 70 | 73 | 65 | 71 | 8,546,000 | 710 |
| 2003-10-15 | 54 | 61 | 53 | 61 | 4,727,000 | 610 |
| 2003-10-14 | 57 | 57 | 51 | 54 | 5,629,000 | 540 |
| 2003-10-10 | 63 | 67 | 56 | 57 | 5,881,000 | 570 |
| 2003-10-09 | 67 | 74 | 57 | 61 | 15,909,000 | 610 |
| 2003-10-08 | 78 | 80 | 72 | 77 | 9,428,000 | 770 |
| 2003-10-07 | 65 | 78 | 63 | 77 | 11,507,000 | 770 |
| 2003-10-06 | 77 | 79 | 66 | 68 | 16,013,000 | 680 |
| 2003-10-03 | 57 | 73 | 57 | 68 | 15,437,000 | 680 |
| 2003-10-02 | 54 | 57 | 52 | 56 | 2,942,000 | 560 |
| 2003-10-01 | 56 | 57 | 52 | 54 | 3,754,000 | 540 |
| 2003-09-30 | 55 | 58 | 54 | 55 | 6,583,000 | 550 |
| 2003-09-29 | 49 | 55 | 49 | 55 | 6,211,000 | 550 |
| 2003-09-26 | 45 | 50 | 44 | 48 | 3,202,000 | 480 |
| 2003-09-25 | 45 | 46 | 44 | 45 | 563,000 | 450 |
| 2003-09-24 | 46 | 46 | 44 | 45 | 951,000 | 450 |
| 2003-09-22 | 46 | 47 | 44 | 46 | 1,917,000 | 460 |
| 2003-09-19 | 45 | 46 | 44 | 46 | 1,415,000 | 460 |
| 2003-09-18 | 45 | 46 | 44 | 45 | 535,000 | 450 |
| 2003-09-17 | 45 | 46 | 44 | 46 | 1,931,000 | 460 |
| 2003-09-16 | 46 | 46 | 44 | 46 | 2,621,000 | 460 |
| 2003-09-12 | 47 | 49 | 44 | 46 | 4,840,000 | 460 |
| 2003-09-11 | 47 | 49 | 46 | 48 | 790,000 | 480 |
| 2003-09-10 | 46 | 47 | 45 | 47 | 355,000 | 470 |
| 2003-09-09 | 45 | 47 | 45 | 47 | 761,000 | 470 |
| 2003-09-08 | 46 | 47 | 45 | 46 | 659,000 | 460 |
| 2003-09-05 | 47 | 47 | 45 | 46 | 989,000 | 460 |
| 2003-09-04 | 47 | 48 | 46 | 47 | 773,000 | 470 |
| 2003-09-03 | 48 | 49 | 46 | 48 | 586,000 | 480 |
| 2003-09-02 | 50 | 51 | 47 | 47 | 1,853,000 | 470 |
| 2003-09-01 | 50 | 51 | 49 | 50 | 2,334,000 | 500 |
| 2003-08-29 | 47 | 50 | 47 | 49 | 4,556,000 | 490 |
| 2003-08-28 | 46 | 47 | 44 | 46 | 2,757,000 | 460 |
| 2003-08-27 | 45 | 46 | 42 | 45 | 2,049,000 | 450 |
| 2003-08-26 | 47 | 47 | 43 | 46 | 1,643,000 | 460 |
| 2003-08-25 | 46 | 47 | 45 | 47 | 640,000 | 470 |
| 2003-08-22 | 47 | 47 | 45 | 45 | 1,011,000 | 450 |
| 2003-08-21 | 48 | 48 | 46 | 47 | 2,280,000 | 470 |
| 2003-08-20 | 49 | 50 | 48 | 48 | 855,000 | 480 |
| 2003-08-19 | 47 | 50 | 46 | 50 | 1,159,000 | 500 |
| 2003-08-18 | 48 | 48 | 47 | 47 | 898,000 | 470 |
| 2003-08-15 | 50 | 50 | 47 | 49 | 3,550,000 | 490 |
| 2003-08-14 | 54 | 54 | 52 | 53 | 1,646,000 | 530 |
| 2003-08-13 | 51 | 55 | 50 | 54 | 5,255,000 | 540 |
| 2003-08-12 | 50 | 51 | 49 | 51 | 884,000 | 510 |
| 2003-08-11 | 52 | 52 | 49 | 49 | 3,030,000 | 490 |
| 2003-08-08 | 49 | 50 | 47 | 50 | 1,374,000 | 500 |
| 2003-08-07 | 51 | 53 | 48 | 50 | 2,366,000 | 500 |
| 2003-08-06 | 51 | 51 | 49 | 50 | 933,000 | 500 |
| 2003-08-05 | 53 | 54 | 50 | 51 | 2,837,000 | 510 |
| 2003-08-04 | 47 | 53 | 47 | 52 | 5,506,000 | 520 |
| 2003-08-01 | 50 | 52 | 46 | 47 | 6,051,000 | 470 |
| 2003-07-31 | 52 | 55 | 48 | 49 | 7,895,000 | 490 |
| 2003-07-30 | 42 | 53 | 41 | 53 | 12,281,000 | 530 |
| 2003-07-29 | 39 | 41 | 38 | 40 | 3,662,000 | 400 |
| 2003-07-28 | 41 | 41 | 39 | 40 | 1,860,000 | 400 |
| 2003-07-25 | 41 | 42 | 39 | 41 | 2,801,000 | 410 |
| 2003-07-24 | 43 | 44 | 42 | 42 | 1,675,000 | 420 |
| 2003-07-23 | 45 | 45 | 42 | 43 | 3,949,000 | 430 |
| 2003-07-22 | 41 | 45 | 40 | 45 | 4,621,000 | 450 |
| 2003-07-18 | 39 | 41 | 38 | 39 | 2,118,000 | 390 |
| 2003-07-17 | 39 | 39 | 37 | 39 | 1,886,000 | 390 |
| 2003-07-16 | 41 | 42 | 38 | 38 | 3,619,000 | 380 |
| 2003-07-15 | 39 | 41 | 37 | 41 | 3,951,000 | 410 |
| 2003-07-14 | 40 | 40 | 38 | 38 | 3,509,000 | 380 |
| 2003-07-11 | 38 | 39 | 38 | 39 | 3,037,000 | 390 |
| 2003-07-10 | 39 | 42 | 37 | 37 | 4,858,000 | 370 |
| 2003-07-09 | 40 | 41 | 36 | 39 | 4,199,000 | 390 |
| 2003-07-08 | 47 | 47 | 40 | 41 | 6,099,000 | 410 |
| 2003-07-07 | 50 | 51 | 45 | 47 | 3,773,000 | 470 |
| 2003-07-04 | 50 | 50 | 48 | 50 | 820,000 | 500 |
| 2003-07-03 | 49 | 52 | 47 | 50 | 2,414,000 | 500 |
| 2003-07-02 | 49 | 49 | 47 | 48 | 3,754,000 | 480 |
| 2003-07-01 | 53 | 53 | 48 | 49 | 4,316,000 | 490 |
| 2003-06-30 | 56 | 57 | 52 | 54 | 3,337,000 | 540 |
| 2003-06-27 | 54 | 57 | 52 | 57 | 6,146,000 | 570 |
| 2003-06-26 | 51 | 53 | 50 | 53 | 2,082,000 | 530 |
| 2003-06-25 | 54 | 55 | 49 | 52 | 3,984,000 | 520 |
| 2003-06-24 | 56 | 57 | 53 | 54 | 6,072,000 | 540 |
| 2003-06-23 | 52 | 58 | 51 | 55 | 7,089,000 | 550 |
| 2003-06-20 | 45 | 49 | 44 | 49 | 4,443,000 | 490 |
| 2003-06-19 | 46 | 47 | 44 | 44 | 2,073,000 | 440 |
| 2003-06-18 | 43 | 46 | 42 | 46 | 3,016,000 | 460 |
| 2003-06-17 | 52 | 52 | 43 | 43 | 4,524,000 | 430 |
| 2003-06-16 | 48 | 52 | 46 | 50 | 6,603,000 | 500 |
| 2003-06-13 | 56 | 56 | 42 | 46 | 17,957,000 | 460 |
| 2003-06-12 | 60 | 63 | 51 | 56 | 8,477,000 | 560 |
| 2003-06-11 | 67 | 75 | 55 | 60 | 14,128,000 | 600 |
| 2003-06-10 | 53 | 73 | 50 | 67 | 14,720,000 | 670 |
| 2003-06-09 | 50 | 55 | 49 | 55 | 13,683,000 | 550 |
| 2003-06-06 | 42 | 45 | 41 | 45 | 8,418,000 | 450 |
| 2003-06-05 | 37 | 42 | 37 | 41 | 4,091,000 | 410 |
| 2003-06-04 | 38 | 39 | 36 | 37 | 2,802,000 | 370 |
| 2003-06-03 | 39 | 40 | 38 | 38 | 5,066,000 | 380 |
| 2003-06-02 | 38 | 42 | 38 | 40 | 9,473,000 | 400 |
| 2003-05-30 | 32 | 35 | 32 | 35 | 4,261,000 | 350 |
| 2003-05-29 | 33 | 33 | 31 | 32 | 2,274,000 | 320 |
| 2003-05-28 | 33 | 35 | 32 | 33 | 3,659,000 | 330 |
| 2003-05-27 | 38 | 38 | 31 | 31 | 6,501,000 | 310 |
| 2003-05-26 | 33 | 37 | 32 | 36 | 6,677,000 | 360 |
| 2003-05-23 | 28 | 33 | 28 | 31 | 4,501,000 | 310 |
| 2003-05-22 | 27 | 30 | 27 | 29 | 2,927,000 | 290 |
| 2003-05-21 | 30 | 30 | 28 | 28 | 2,518,000 | 280 |
| 2003-05-20 | 29 | 30 | 28 | 30 | 1,957,000 | 300 |
| 2003-05-19 | 30 | 32 | 28 | 29 | 5,585,000 | 290 |
| 2003-05-16 | 24 | 28 | 24 | 28 | 3,471,000 | 280 |
| 2003-05-15 | 24 | 25 | 23 | 24 | 1,051,000 | 240 |
| 2003-05-14 | 24 | 25 | 23 | 23 | 550,000 | 230 |
| 2003-05-13 | 25 | 26 | 24 | 25 | 985,000 | 250 |
| 2003-05-12 | 25 | 26 | 24 | 24 | 706,000 | 240 |
| 2003-05-09 | 23 | 25 | 23 | 25 | 462,000 | 250 |
| 2003-05-08 | 22 | 23 | 22 | 23 | 464,000 | 230 |
| 2003-05-07 | 23 | 24 | 22 | 22 | 910,000 | 220 |
| 2003-05-06 | 24 | 24 | 23 | 23 | 1,704,000 | 230 |
| 2003-05-02 | 24 | 24 | 23 | 23 | 466,000 | 230 |
| 2003-05-01 | 24 | 24 | 23 | 23 | 572,000 | 230 |
| 2003-04-30 | 23 | 24 | 23 | 24 | 2,198,000 | 240 |
| 2003-04-28 | 25 | 25 | 24 | 24 | 366,000 | 240 |
| 2003-04-25 | 27 | 27 | 25 | 25 | 730,000 | 250 |
| 2003-04-24 | 25 | 28 | 25 | 26 | 3,379,000 | 260 |
| 2003-04-23 | 24 | 27 | 24 | 25 | 2,538,000 | 250 |
| 2003-04-22 | 23 | 24 | 23 | 23 | 1,161,000 | 230 |
| 2003-04-21 | 22 | 23 | 22 | 23 | 567,000 | 230 |
| 2003-04-18 | 22 | 23 | 22 | 22 | 843,000 | 220 |
| 2003-04-17 | 22 | 22 | 21 | 21 | 320,000 | 210 |
| 2003-04-16 | 22 | 22 | 21 | 21 | 419,000 | 210 |
| 2003-04-15 | 21 | 22 | 21 | 22 | 392,000 | 220 |
| 2003-04-14 | 22 | 22 | 20 | 21 | 312,000 | 210 |
| 2003-04-11 | 21 | 22 | 21 | 21 | 850,000 | 210 |
| 2003-04-10 | 21 | 23 | 20 | 23 | 2,595,000 | 230 |
| 2003-04-09 | 22 | 22 | 20 | 22 | 1,249,000 | 220 |
| 2003-04-08 | 22 | 23 | 21 | 22 | 521,000 | 220 |
| 2003-04-07 | 21 | 23 | 21 | 22 | 2,163,000 | 220 |
| 2003-04-04 | 22 | 23 | 21 | 21 | 901,000 | 210 |
| 2003-04-03 | 24 | 24 | 22 | 22 | 512,000 | 220 |
| 2003-04-02 | 25 | 25 | 23 | 23 | 1,640,000 | 230 |
| 2003-04-01 | 23 | 23 | 22 | 22 | 643,000 | 220 |
| 2003-03-31 | 25 | 25 | 23 | 23 | 487,000 | 230 |
| 2003-03-28 | 25 | 25 | 24 | 24 | 1,830,000 | 240 |
| 2003-03-27 | 26 | 27 | 24 | 24 | 3,191,000 | 240 |
| 2003-03-26 | 25 | 26 | 24 | 25 | 409,000 | 250 |
| 2003-03-25 | 25 | 25 | 23 | 23 | 392,000 | 230 |
| 2003-03-24 | 26 | 26 | 25 | 25 | 406,000 | 250 |
| 2003-03-20 | 23 | 26 | 23 | 24 | 848,000 | 240 |
| 2003-03-19 | 22 | 23 | 22 | 23 | 315,000 | 230 |
| 2003-03-18 | 23 | 24 | 22 | 23 | 306,000 | 230 |
| 2003-03-17 | 23 | 23 | 22 | 23 | 290,000 | 230 |
| 2003-03-14 | 25 | 25 | 23 | 24 | 241,000 | 240 |
| 2003-03-13 | 24 | 25 | 23 | 24 | 155,000 | 240 |
| 2003-03-12 | 23 | 25 | 23 | 24 | 306,000 | 240 |
| 2003-03-11 | 22 | 23 | 22 | 23 | 393,000 | 230 |
| 2003-03-10 | 25 | 25 | 22 | 23 | 711,000 | 230 |
| 2003-03-07 | 25 | 25 | 24 | 25 | 302,000 | 250 |
| 2003-03-06 | 27 | 27 | 23 | 25 | 2,098,000 | 250 |
| 2003-03-05 | 29 | 29 | 27 | 28 | 781,000 | 280 |
| 2003-03-04 | 29 | 29 | 27 | 29 | 531,000 | 290 |
| 2003-03-03 | 25 | 29 | 25 | 29 | 1,879,000 | 290 |
| 2003-02-28 | 26 | 26 | 23 | 23 | 629,000 | 230 |
| 2003-02-27 | 23 | 25 | 23 | 24 | 594,000 | 240 |
| 2003-02-26 | 24 | 25 | 23 | 23 | 538,000 | 230 |
| 2003-02-25 | 25 | 26 | 24 | 24 | 604,000 | 240 |
| 2003-02-24 | 24 | 27 | 24 | 25 | 1,728,000 | 250 |
| 2003-02-21 | 27 | 27 | 23 | 23 | 1,729,000 | 230 |
| 2003-02-20 | 32 | 32 | 26 | 26 | 2,285,000 | 260 |
| 2003-02-19 | 33 | 35 | 32 | 32 | 1,239,000 | 320 |
| 2003-02-18 | 32 | 34 | 30 | 34 | 2,142,000 | 340 |
| 2003-02-17 | 29 | 33 | 29 | 32 | 3,497,000 | 320 |
| 2003-02-14 | 24 | 28 | 23 | 27 | 3,394,000 | 270 |
| 2003-02-13 | 22 | 24 | 22 | 24 | 681,000 | 240 |
| 2003-02-12 | 22 | 23 | 22 | 22 | 793,000 | 220 |
| 2003-02-10 | 24 | 24 | 22 | 22 | 958,000 | 220 |
| 2003-02-07 | 22 | 24 | 20 | 23 | 3,574,000 | 230 |
| 2003-02-06 | 18 | 23 | 18 | 22 | 4,859,000 | 220 |
| 2003-02-05 | 19 | 19 | 16 | 18 | 4,204,000 | 180 |
| 2003-02-04 | 22 | 22 | 19 | 19 | 2,446,000 | 190 |
| 2003-02-03 | 22 | 22 | 21 | 21 | 1,256,000 | 210 |
| 2003-01-31 | 21 | 22 | 21 | 22 | 946,000 | 220 |
| 2003-01-30 | 23 | 23 | 22 | 23 | 579,000 | 230 |
| 2003-01-29 | 23 | 24 | 23 | 23 | 448,000 | 230 |
| 2003-01-28 | 24 | 25 | 24 | 24 | 527,000 | 240 |
| 2003-01-27 | 25 | 26 | 24 | 26 | 513,000 | 260 |
| 2003-01-24 | 26 | 27 | 25 | 27 | 372,000 | 270 |
| 2003-01-23 | 29 | 29 | 26 | 26 | 582,000 | 260 |
| 2003-01-22 | 27 | 29 | 27 | 28 | 931,000 | 280 |
| 2003-01-21 | 25 | 27 | 24 | 26 | 842,000 | 260 |
| 2003-01-20 | 26 | 26 | 24 | 25 | 421,000 | 250 |
| 2003-01-17 | 27 | 27 | 24 | 26 | 989,000 | 260 |
| 2003-01-16 | 22 | 27 | 21 | 26 | 2,576,000 | 260 |
| 2003-01-15 | 24 | 24 | 21 | 23 | 1,227,000 | 230 |
| 2003-01-14 | 26 | 26 | 23 | 24 | 1,145,000 | 240 |
| 2003-01-10 | 27 | 27 | 26 | 26 | 309,000 | 260 |
| 2003-01-09 | 27 | 28 | 26 | 27 | 308,000 | 270 |
| 2003-01-08 | 29 | 29 | 27 | 28 | 441,000 | 280 |
| 2003-01-07 | 29 | 30 | 28 | 29 | 592,000 | 290 |
| 2003-01-06 | 28 | 29 | 28 | 28 | 176,000 | 280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
