8107 (株)キムラタン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 69 | 70 | 69 | 69 | 1,072,000 | 690 |
| 2004-12-29 | 72 | 72 | 68 | 69 | 2,410,000 | 690 |
| 2004-12-28 | 69 | 73 | 69 | 71 | 4,499,000 | 710 |
| 2004-12-27 | 70 | 71 | 67 | 67 | 3,698,000 | 670 |
| 2004-12-24 | 69 | 70 | 68 | 69 | 2,819,000 | 690 |
| 2004-12-22 | 68 | 71 | 68 | 70 | 4,506,000 | 700 |
| 2004-12-21 | 69 | 70 | 68 | 68 | 2,626,000 | 680 |
| 2004-12-20 | 72 | 72 | 69 | 69 | 3,777,000 | 690 |
| 2004-12-17 | 66 | 74 | 65 | 74 | 7,104,000 | 740 |
| 2004-12-16 | 77 | 77 | 67 | 69 | 7,897,000 | 690 |
| 2004-12-15 | 77 | 78 | 75 | 78 | 3,076,000 | 780 |
| 2004-12-14 | 80 | 81 | 77 | 78 | 2,112,000 | 780 |
| 2004-12-13 | 84 | 84 | 79 | 80 | 3,350,000 | 800 |
| 2004-12-10 | 80 | 83 | 80 | 83 | 1,800,000 | 830 |
| 2004-12-09 | 80 | 82 | 78 | 81 | 4,240,000 | 810 |
| 2004-12-08 | 82 | 82 | 80 | 80 | 2,660,000 | 800 |
| 2004-12-07 | 84 | 84 | 82 | 83 | 1,515,000 | 830 |
| 2004-12-06 | 84 | 85 | 82 | 83 | 2,417,000 | 830 |
| 2004-12-03 | 88 | 89 | 83 | 85 | 5,408,000 | 850 |
| 2004-12-02 | 86 | 89 | 85 | 87 | 3,778,000 | 870 |
| 2004-12-01 | 85 | 87 | 84 | 86 | 1,698,000 | 860 |
| 2004-11-30 | 87 | 87 | 84 | 86 | 2,721,000 | 860 |
| 2004-11-29 | 87 | 88 | 86 | 88 | 1,431,000 | 880 |
| 2004-11-26 | 90 | 91 | 87 | 89 | 3,554,000 | 890 |
| 2004-11-25 | 90 | 97 | 88 | 91 | 14,432,000 | 910 |
| 2004-11-24 | 87 | 91 | 86 | 89 | 3,938,000 | 890 |
| 2004-11-22 | 86 | 87 | 85 | 87 | 1,341,000 | 870 |
| 2004-11-19 | 87 | 88 | 86 | 88 | 1,005,000 | 880 |
| 2004-11-18 | 87 | 88 | 86 | 88 | 1,183,000 | 880 |
| 2004-11-17 | 88 | 89 | 85 | 87 | 2,386,000 | 870 |
| 2004-11-16 | 90 | 91 | 86 | 87 | 3,442,000 | 870 |
| 2004-11-15 | 85 | 91 | 85 | 90 | 5,596,000 | 900 |
| 2004-11-12 | 88 | 90 | 84 | 85 | 5,596,000 | 850 |
| 2004-11-11 | 92 | 93 | 87 | 88 | 3,968,000 | 880 |
| 2004-11-10 | 91 | 94 | 89 | 92 | 5,254,000 | 920 |
| 2004-11-09 | 98 | 101 | 93 | 95 | 6,719,000 | 950 |
| 2004-11-08 | 104 | 106 | 98 | 99 | 6,828,000 | 990 |
| 2004-11-05 | 96 | 108 | 96 | 103 | 23,517,000 | 1,030 |
| 2004-11-04 | 94 | 96 | 93 | 94 | 4,511,000 | 940 |
| 2004-11-02 | 93 | 94 | 90 | 92 | 2,036,000 | 920 |
| 2004-11-01 | 91 | 96 | 90 | 92 | 6,881,000 | 920 |
| 2004-10-29 | 87 | 89 | 84 | 89 | 3,804,000 | 890 |
| 2004-10-28 | 94 | 94 | 86 | 86 | 9,131,000 | 860 |
| 2004-10-27 | 86 | 97 | 85 | 96 | 13,912,000 | 960 |
| 2004-10-26 | 82 | 84 | 81 | 84 | 1,955,000 | 840 |
| 2004-10-25 | 83 | 83 | 81 | 82 | 1,291,000 | 820 |
| 2004-10-22 | 83 | 84 | 81 | 83 | 1,844,000 | 830 |
| 2004-10-21 | 83 | 88 | 81 | 82 | 6,383,000 | 820 |
| 2004-10-20 | 80 | 85 | 79 | 82 | 3,664,000 | 820 |
| 2004-10-19 | 81 | 82 | 80 | 80 | 1,591,000 | 800 |
| 2004-10-18 | 82 | 83 | 80 | 81 | 2,229,000 | 810 |
| 2004-10-15 | 78 | 82 | 75 | 81 | 3,344,000 | 810 |
| 2004-10-14 | 81 | 82 | 79 | 79 | 1,817,000 | 790 |
| 2004-10-13 | 82 | 83 | 81 | 82 | 714,000 | 820 |
| 2004-10-12 | 85 | 85 | 81 | 81 | 2,243,000 | 810 |
| 2004-10-08 | 85 | 85 | 82 | 82 | 1,805,000 | 820 |
| 2004-10-07 | 83 | 88 | 81 | 86 | 4,738,000 | 860 |
| 2004-10-06 | 81 | 83 | 80 | 82 | 2,532,000 | 820 |
| 2004-10-05 | 82 | 82 | 80 | 80 | 1,933,000 | 800 |
| 2004-10-04 | 83 | 86 | 82 | 82 | 2,459,000 | 820 |
| 2004-10-01 | 81 | 83 | 80 | 80 | 2,862,000 | 800 |
| 2004-09-30 | 80 | 83 | 79 | 81 | 4,260,000 | 810 |
| 2004-09-29 | 88 | 91 | 82 | 83 | 3,483,000 | 830 |
| 2004-09-28 | 79 | 89 | 79 | 85 | 5,304,000 | 850 |
| 2004-09-27 | 80 | 82 | 77 | 81 | 4,096,000 | 810 |
| 2004-09-24 | 83 | 88 | 79 | 79 | 6,055,000 | 790 |
| 2004-09-22 | 93 | 94 | 83 | 88 | 5,162,000 | 880 |
| 2004-09-21 | 95 | 96 | 89 | 91 | 5,638,000 | 910 |
| 2004-09-17 | 99 | 101 | 96 | 98 | 3,097,000 | 980 |
| 2004-09-16 | 98 | 101 | 95 | 101 | 6,059,000 | 1,010 |
| 2004-09-15 | 102 | 103 | 98 | 98 | 2,558,000 | 980 |
| 2004-09-14 | 102 | 105 | 101 | 102 | 2,608,000 | 1,020 |
| 2004-09-13 | 105 | 108 | 99 | 102 | 3,961,000 | 1,020 |
| 2004-09-10 | 111 | 111 | 104 | 104 | 2,705,000 | 1,040 |
| 2004-09-09 | 114 | 115 | 109 | 110 | 2,743,000 | 1,100 |
| 2004-09-08 | 116 | 116 | 112 | 114 | 1,724,000 | 1,140 |
| 2004-09-07 | 120 | 123 | 110 | 110 | 4,509,000 | 1,100 |
| 2004-09-06 | 114 | 121 | 113 | 120 | 7,426,000 | 1,200 |
| 2004-09-03 | 111 | 114 | 109 | 114 | 4,880,000 | 1,140 |
| 2004-09-02 | 104 | 112 | 102 | 109 | 12,300,000 | 1,090 |
| 2004-09-01 | 99 | 106 | 98 | 101 | 8,497,000 | 1,010 |
| 2004-08-31 | 98 | 101 | 97 | 98 | 3,838,000 | 980 |
| 2004-08-30 | 102 | 102 | 97 | 99 | 2,597,000 | 990 |
| 2004-08-27 | 98 | 105 | 98 | 101 | 5,322,000 | 1,010 |
| 2004-08-26 | 99 | 102 | 97 | 97 | 4,190,000 | 970 |
| 2004-08-25 | 97 | 100 | 90 | 95 | 12,236,000 | 950 |
| 2004-08-24 | 106 | 107 | 99 | 100 | 5,873,000 | 1,000 |
| 2004-08-23 | 106 | 110 | 106 | 106 | 4,118,000 | 1,060 |
| 2004-08-20 | 113 | 114 | 106 | 106 | 4,687,000 | 1,060 |
| 2004-08-19 | 118 | 118 | 113 | 113 | 1,319,000 | 1,130 |
| 2004-08-18 | 119 | 119 | 108 | 119 | 5,591,000 | 1,190 |
| 2004-08-17 | 119 | 120 | 116 | 118 | 1,239,000 | 1,180 |
| 2004-08-16 | 119 | 121 | 117 | 117 | 2,017,000 | 1,170 |
| 2004-08-13 | 116 | 122 | 116 | 120 | 3,958,000 | 1,200 |
| 2004-08-12 | 116 | 118 | 115 | 117 | 1,555,000 | 1,170 |
| 2004-08-11 | 122 | 122 | 117 | 117 | 2,636,000 | 1,170 |
| 2004-08-10 | 118 | 122 | 116 | 116 | 3,793,000 | 1,160 |
| 2004-08-09 | 114 | 120 | 114 | 117 | 3,439,000 | 1,170 |
| 2004-08-06 | 111 | 120 | 111 | 120 | 3,828,000 | 1,200 |
| 2004-08-05 | 120 | 124 | 113 | 121 | 6,878,000 | 1,210 |
| 2004-08-04 | 124 | 124 | 105 | 120 | 13,040,000 | 1,200 |
| 2004-08-03 | 138 | 138 | 123 | 125 | 8,126,000 | 1,250 |
| 2004-08-02 | 130 | 140 | 121 | 140 | 11,559,000 | 1,400 |
| 2004-07-30 | 137 | 147 | 133 | 140 | 3,888,000 | 1,400 |
| 2004-07-29 | 142 | 143 | 132 | 135 | 2,410,000 | 1,350 |
| 2004-07-28 | 139 | 143 | 135 | 140 | 2,828,000 | 1,400 |
| 2004-07-27 | 142 | 145 | 131 | 135 | 4,223,000 | 1,350 |
| 2004-07-26 | 144 | 146 | 136 | 142 | 3,597,000 | 1,420 |
| 2004-07-23 | 153 | 155 | 149 | 149 | 2,496,000 | 1,490 |
| 2004-07-22 | 154 | 159 | 152 | 154 | 4,180,000 | 1,540 |
| 2004-07-21 | 154 | 157 | 151 | 157 | 5,745,000 | 1,570 |
| 2004-07-20 | 152 | 155 | 147 | 147 | 3,003,000 | 1,470 |
| 2004-07-16 | 143 | 153 | 139 | 153 | 5,119,000 | 1,530 |
| 2004-07-15 | 151 | 158 | 140 | 142 | 7,930,000 | 1,420 |
| 2004-07-14 | 170 | 171 | 146 | 149 | 15,184,000 | 1,490 |
| 2004-07-13 | 173 | 176 | 168 | 169 | 12,736,000 | 1,690 |
| 2004-07-12 | 155 | 168 | 153 | 167 | 13,690,000 | 1,670 |
| 2004-07-09 | 142 | 155 | 140 | 149 | 7,801,000 | 1,490 |
| 2004-07-08 | 139 | 143 | 137 | 139 | 3,195,000 | 1,390 |
| 2004-07-07 | 135 | 137 | 127 | 135 | 5,646,000 | 1,350 |
| 2004-07-06 | 137 | 143 | 135 | 135 | 3,215,000 | 1,350 |
| 2004-07-05 | 145 | 145 | 137 | 137 | 2,460,000 | 1,370 |
| 2004-07-02 | 146 | 147 | 140 | 147 | 2,626,000 | 1,470 |
| 2004-07-01 | 152 | 153 | 147 | 148 | 2,422,000 | 1,480 |
| 2004-06-30 | 145 | 154 | 145 | 147 | 5,860,000 | 1,470 |
| 2004-06-29 | 144 | 144 | 141 | 141 | 1,709,000 | 1,410 |
| 2004-06-28 | 144 | 144 | 141 | 144 | 1,679,000 | 1,440 |
| 2004-06-25 | 140 | 146 | 140 | 142 | 3,833,000 | 1,420 |
| 2004-06-24 | 136 | 140 | 134 | 140 | 2,177,000 | 1,400 |
| 2004-06-23 | 139 | 140 | 128 | 133 | 3,617,000 | 1,330 |
| 2004-06-22 | 145 | 146 | 139 | 142 | 2,572,000 | 1,420 |
| 2004-06-21 | 144 | 148 | 144 | 145 | 1,863,000 | 1,450 |
| 2004-06-18 | 153 | 154 | 143 | 148 | 3,950,000 | 1,480 |
| 2004-06-17 | 140 | 150 | 139 | 150 | 6,323,000 | 1,500 |
| 2004-06-16 | 131 | 140 | 130 | 138 | 5,096,000 | 1,380 |
| 2004-06-15 | 129 | 132 | 128 | 130 | 1,618,000 | 1,300 |
| 2004-06-14 | 129 | 134 | 129 | 129 | 3,024,000 | 1,290 |
| 2004-06-11 | 122 | 131 | 122 | 131 | 4,301,000 | 1,310 |
| 2004-06-10 | 120 | 125 | 118 | 125 | 1,750,000 | 1,250 |
| 2004-06-09 | 115 | 124 | 111 | 122 | 2,923,000 | 1,220 |
| 2004-06-08 | 122 | 123 | 118 | 118 | 1,914,000 | 1,180 |
| 2004-06-07 | 124 | 125 | 119 | 124 | 1,957,000 | 1,240 |
| 2004-06-04 | 128 | 132 | 125 | 127 | 4,366,000 | 1,270 |
| 2004-06-03 | 125 | 136 | 122 | 130 | 6,525,000 | 1,300 |
| 2004-06-02 | 123 | 125 | 121 | 124 | 3,228,000 | 1,240 |
| 2004-06-01 | 120 | 122 | 119 | 122 | 1,633,000 | 1,220 |
| 2004-05-31 | 120 | 122 | 115 | 122 | 2,129,000 | 1,220 |
| 2004-05-28 | 110 | 122 | 108 | 122 | 2,432,000 | 1,220 |
| 2004-05-27 | 106 | 114 | 106 | 107 | 3,739,000 | 1,070 |
| 2004-05-26 | 125 | 127 | 110 | 111 | 4,137,000 | 1,110 |
| 2004-05-25 | 123 | 125 | 117 | 119 | 2,837,000 | 1,190 |
| 2004-05-24 | 118 | 126 | 115 | 122 | 5,020,000 | 1,220 |
| 2004-05-21 | 102 | 109 | 101 | 109 | 3,340,000 | 1,090 |
| 2004-05-20 | 100 | 107 | 95 | 106 | 4,919,000 | 1,060 |
| 2004-05-19 | 94 | 103 | 87 | 96 | 8,347,000 | 960 |
| 2004-05-18 | 85 | 95 | 83 | 91 | 9,428,000 | 910 |
| 2004-05-17 | 107 | 110 | 82 | 82 | 10,423,000 | 820 |
| 2004-05-14 | 118 | 121 | 112 | 117 | 4,702,000 | 1,170 |
| 2004-05-13 | 130 | 132 | 109 | 123 | 7,503,000 | 1,230 |
| 2004-05-12 | 131 | 135 | 131 | 131 | 1,133,000 | 1,310 |
| 2004-05-11 | 131 | 138 | 127 | 137 | 2,991,000 | 1,370 |
| 2004-05-10 | 145 | 145 | 122 | 140 | 4,364,000 | 1,400 |
| 2004-05-07 | 147 | 151 | 142 | 148 | 4,983,000 | 1,480 |
| 2004-05-06 | 149 | 150 | 144 | 149 | 2,045,000 | 1,490 |
| 2004-04-30 | 151 | 152 | 147 | 150 | 2,076,000 | 1,500 |
| 2004-04-28 | 149 | 151 | 147 | 149 | 2,913,000 | 1,490 |
| 2004-04-27 | 157 | 158 | 149 | 151 | 1,841,000 | 1,510 |
| 2004-04-26 | 160 | 162 | 153 | 158 | 3,434,000 | 1,580 |
| 2004-04-23 | 154 | 157 | 147 | 156 | 4,358,000 | 1,560 |
| 2004-04-22 | 141 | 164 | 139 | 153 | 9,462,000 | 1,530 |
| 2004-04-21 | 142 | 144 | 138 | 141 | 1,677,000 | 1,410 |
| 2004-04-20 | 137 | 144 | 133 | 142 | 3,581,000 | 1,420 |
| 2004-04-19 | 145 | 146 | 133 | 142 | 4,951,000 | 1,420 |
| 2004-04-16 | 151 | 151 | 144 | 148 | 3,703,000 | 1,480 |
| 2004-04-15 | 147 | 153 | 144 | 149 | 7,830,000 | 1,490 |
| 2004-04-14 | 146 | 150 | 144 | 146 | 3,803,000 | 1,460 |
| 2004-04-13 | 154 | 156 | 148 | 150 | 3,778,000 | 1,500 |
| 2004-04-12 | 146 | 156 | 146 | 154 | 4,499,000 | 1,540 |
| 2004-04-09 | 147 | 153 | 142 | 142 | 6,027,000 | 1,420 |
| 2004-04-08 | 146 | 158 | 141 | 152 | 8,082,000 | 1,520 |
| 2004-04-07 | 158 | 159 | 150 | 150 | 5,738,000 | 1,500 |
| 2004-04-06 | 157 | 167 | 156 | 159 | 5,745,000 | 1,590 |
| 2004-04-05 | 160 | 163 | 145 | 162 | 12,874,000 | 1,620 |
| 2004-04-02 | 169 | 177 | 166 | 167 | 7,960,000 | 1,670 |
| 2004-04-01 | 195 | 195 | 177 | 179 | 9,662,000 | 1,790 |
| 2004-03-31 | 170 | 185 | 163 | 185 | 14,242,000 | 1,850 |
| 2004-03-30 | 175 | 194 | 173 | 173 | 13,930,000 | 1,730 |
| 2004-03-29 | 187 | 198 | 182 | 186 | 18,788,000 | 1,860 |
| 2004-03-26 | 140 | 178 | 140 | 175 | 31,875,000 | 1,750 |
| 2004-03-25 | 128 | 135 | 124 | 130 | 16,304,000 | 1,300 |
| 2004-03-24 | 114 | 127 | 114 | 121 | 11,096,000 | 1,210 |
| 2004-03-23 | 122 | 123 | 111 | 114 | 15,977,000 | 1,140 |
| 2004-03-22 | 126 | 137 | 118 | 125 | 40,021,000 | 1,250 |
| 2004-03-19 | 106 | 116 | 98 | 116 | 39,871,000 | 1,160 |
| 2004-03-18 | 88 | 89 | 86 | 86 | 2,548,000 | 860 |
| 2004-03-17 | 89 | 89 | 86 | 88 | 3,493,000 | 880 |
| 2004-03-16 | 88 | 89 | 86 | 88 | 2,489,000 | 880 |
| 2004-03-15 | 91 | 92 | 88 | 89 | 2,899,000 | 890 |
| 2004-03-12 | 87 | 92 | 87 | 91 | 6,593,000 | 910 |
| 2004-03-11 | 86 | 88 | 85 | 87 | 2,636,000 | 870 |
| 2004-03-10 | 88 | 88 | 84 | 86 | 3,202,000 | 860 |
| 2004-03-09 | 88 | 89 | 84 | 88 | 4,456,000 | 880 |
| 2004-03-08 | 81 | 89 | 81 | 88 | 8,363,000 | 880 |
| 2004-03-05 | 79 | 80 | 78 | 79 | 1,685,000 | 790 |
| 2004-03-04 | 79 | 79 | 77 | 79 | 1,276,000 | 790 |
| 2004-03-03 | 78 | 80 | 77 | 77 | 1,710,000 | 770 |
| 2004-03-02 | 80 | 81 | 78 | 80 | 1,890,000 | 800 |
| 2004-03-01 | 78 | 81 | 77 | 80 | 2,669,000 | 800 |
| 2004-02-27 | 81 | 82 | 79 | 79 | 2,340,000 | 790 |
| 2004-02-26 | 76 | 82 | 73 | 81 | 4,494,000 | 810 |
| 2004-02-25 | 79 | 80 | 76 | 76 | 2,649,000 | 760 |
| 2004-02-24 | 80 | 82 | 77 | 80 | 3,078,000 | 800 |
| 2004-02-23 | 85 | 85 | 79 | 82 | 5,666,000 | 820 |
| 2004-02-20 | 86 | 87 | 83 | 86 | 3,336,000 | 860 |
| 2004-02-19 | 86 | 88 | 85 | 87 | 1,709,000 | 870 |
| 2004-02-18 | 90 | 91 | 84 | 84 | 6,085,000 | 840 |
| 2004-02-17 | 85 | 92 | 84 | 91 | 3,923,000 | 910 |
| 2004-02-16 | 86 | 87 | 82 | 85 | 5,456,000 | 850 |
| 2004-02-13 | 89 | 90 | 85 | 86 | 4,841,000 | 860 |
| 2004-02-12 | 90 | 92 | 87 | 90 | 4,846,000 | 900 |
| 2004-02-10 | 90 | 95 | 90 | 91 | 14,461,000 | 910 |
| 2004-02-09 | 85 | 91 | 84 | 89 | 9,304,000 | 890 |
| 2004-02-06 | 83 | 83 | 81 | 83 | 4,436,000 | 830 |
| 2004-02-05 | 83 | 84 | 80 | 80 | 6,062,000 | 800 |
| 2004-02-04 | 77 | 80 | 77 | 77 | 2,938,000 | 770 |
| 2004-02-03 | 81 | 81 | 78 | 79 | 2,328,000 | 790 |
| 2004-02-02 | 78 | 81 | 78 | 80 | 3,973,000 | 800 |
| 2004-01-30 | 74 | 78 | 73 | 77 | 3,286,000 | 770 |
| 2004-01-29 | 75 | 77 | 73 | 73 | 2,256,000 | 730 |
| 2004-01-28 | 74 | 78 | 72 | 76 | 4,243,000 | 760 |
| 2004-01-27 | 74 | 76 | 73 | 75 | 1,854,000 | 750 |
| 2004-01-26 | 75 | 78 | 73 | 73 | 3,295,000 | 730 |
| 2004-01-23 | 80 | 80 | 76 | 76 | 2,015,000 | 760 |
| 2004-01-22 | 74 | 80 | 74 | 79 | 2,293,000 | 790 |
| 2004-01-21 | 79 | 79 | 73 | 74 | 6,758,000 | 740 |
| 2004-01-20 | 82 | 83 | 78 | 79 | 4,798,000 | 790 |
| 2004-01-19 | 83 | 86 | 82 | 84 | 3,665,000 | 840 |
| 2004-01-16 | 82 | 84 | 80 | 83 | 2,971,000 | 830 |
| 2004-01-15 | 83 | 86 | 81 | 82 | 3,524,000 | 820 |
| 2004-01-14 | 77 | 84 | 76 | 83 | 5,042,000 | 830 |
| 2004-01-13 | 82 | 83 | 76 | 79 | 4,291,000 | 790 |
| 2004-01-09 | 81 | 84 | 79 | 84 | 5,807,000 | 840 |
| 2004-01-08 | 77 | 84 | 74 | 83 | 7,806,000 | 830 |
| 2004-01-07 | 70 | 77 | 68 | 76 | 5,139,000 | 760 |
| 2004-01-06 | 71 | 71 | 68 | 70 | 2,829,000 | 700 |
| 2004-01-05 | 69 | 72 | 68 | 71 | 2,563,000 | 710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
