8107 (株)キムラタン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 57 | 58 | 57 | 57 | 1,278,000 | 570 |
| 2005-12-29 | 58 | 59 | 57 | 57 | 2,483,000 | 570 |
| 2005-12-28 | 57 | 58 | 56 | 58 | 1,843,000 | 580 |
| 2005-12-27 | 59 | 60 | 56 | 56 | 5,698,000 | 560 |
| 2005-12-26 | 57 | 61 | 56 | 60 | 7,954,000 | 600 |
| 2005-12-22 | 57 | 58 | 55 | 55 | 3,669,000 | 550 |
| 2005-12-21 | 58 | 60 | 56 | 58 | 4,532,000 | 580 |
| 2005-12-20 | 60 | 61 | 58 | 59 | 4,095,000 | 590 |
| 2005-12-19 | 62 | 62 | 59 | 61 | 4,395,000 | 610 |
| 2005-12-16 | 62 | 63 | 62 | 62 | 1,673,000 | 620 |
| 2005-12-15 | 63 | 64 | 62 | 63 | 1,668,000 | 630 |
| 2005-12-14 | 65 | 65 | 63 | 64 | 1,776,000 | 640 |
| 2005-12-13 | 64 | 65 | 63 | 64 | 1,894,000 | 640 |
| 2005-12-12 | 66 | 66 | 64 | 65 | 1,924,000 | 650 |
| 2005-12-09 | 65 | 66 | 64 | 66 | 1,474,000 | 660 |
| 2005-12-08 | 65 | 66 | 64 | 64 | 1,248,000 | 640 |
| 2005-12-07 | 66 | 66 | 64 | 65 | 1,633,000 | 650 |
| 2005-12-06 | 68 | 68 | 65 | 65 | 3,601,000 | 650 |
| 2005-12-05 | 65 | 67 | 64 | 67 | 3,591,000 | 670 |
| 2005-12-02 | 66 | 67 | 65 | 65 | 3,650,000 | 650 |
| 2005-12-01 | 66 | 69 | 65 | 66 | 6,208,000 | 660 |
| 2005-11-30 | 67 | 67 | 65 | 65 | 2,025,000 | 650 |
| 2005-11-29 | 68 | 69 | 66 | 66 | 3,004,000 | 660 |
| 2005-11-28 | 67 | 72 | 66 | 69 | 9,229,000 | 690 |
| 2005-11-25 | 63 | 65 | 62 | 63 | 2,145,000 | 630 |
| 2005-11-24 | 66 | 66 | 63 | 64 | 1,991,000 | 640 |
| 2005-11-22 | 68 | 69 | 65 | 65 | 3,013,000 | 650 |
| 2005-11-21 | 63 | 69 | 62 | 68 | 7,509,000 | 680 |
| 2005-11-18 | 62 | 65 | 61 | 62 | 5,717,000 | 620 |
| 2005-11-17 | 64 | 64 | 63 | 63 | 1,635,000 | 630 |
| 2005-11-16 | 65 | 66 | 64 | 64 | 1,550,000 | 640 |
| 2005-11-15 | 66 | 67 | 65 | 65 | 1,113,000 | 650 |
| 2005-11-14 | 68 | 68 | 65 | 67 | 2,221,000 | 670 |
| 2005-11-11 | 67 | 68 | 66 | 67 | 1,084,000 | 670 |
| 2005-11-10 | 68 | 68 | 66 | 66 | 921,000 | 660 |
| 2005-11-09 | 68 | 69 | 67 | 68 | 903,000 | 680 |
| 2005-11-08 | 66 | 69 | 66 | 68 | 3,153,000 | 680 |
| 2005-11-07 | 67 | 69 | 65 | 66 | 3,111,000 | 660 |
| 2005-11-04 | 69 | 69 | 66 | 67 | 3,993,000 | 670 |
| 2005-11-02 | 69 | 70 | 68 | 69 | 1,393,000 | 690 |
| 2005-11-01 | 70 | 72 | 68 | 68 | 2,615,000 | 680 |
| 2005-10-31 | 70 | 71 | 69 | 70 | 1,433,000 | 700 |
| 2005-10-28 | 66 | 72 | 66 | 70 | 5,648,000 | 700 |
| 2005-10-27 | 69 | 70 | 67 | 67 | 2,273,000 | 670 |
| 2005-10-26 | 71 | 72 | 69 | 69 | 2,079,000 | 690 |
| 2005-10-25 | 72 | 73 | 70 | 71 | 1,992,000 | 710 |
| 2005-10-24 | 73 | 74 | 71 | 72 | 1,374,000 | 720 |
| 2005-10-21 | 73 | 74 | 72 | 72 | 933,000 | 720 |
| 2005-10-20 | 73 | 74 | 72 | 74 | 1,410,000 | 740 |
| 2005-10-19 | 74 | 76 | 72 | 73 | 2,526,000 | 730 |
| 2005-10-18 | 72 | 76 | 72 | 74 | 4,443,000 | 740 |
| 2005-10-17 | 72 | 73 | 72 | 72 | 1,456,000 | 720 |
| 2005-10-14 | 73 | 74 | 72 | 73 | 1,417,000 | 730 |
| 2005-10-13 | 75 | 75 | 72 | 74 | 2,446,000 | 740 |
| 2005-10-12 | 75 | 76 | 74 | 75 | 859,000 | 750 |
| 2005-10-11 | 75 | 76 | 74 | 75 | 1,339,000 | 750 |
| 2005-10-07 | 76 | 77 | 74 | 75 | 1,805,000 | 750 |
| 2005-10-06 | 77 | 78 | 75 | 76 | 1,573,000 | 760 |
| 2005-10-05 | 79 | 79 | 77 | 78 | 1,097,000 | 780 |
| 2005-10-04 | 73 | 79 | 73 | 79 | 3,550,000 | 790 |
| 2005-10-03 | 74 | 75 | 71 | 74 | 1,994,000 | 740 |
| 2005-09-30 | 77 | 78 | 75 | 75 | 2,613,000 | 750 |
| 2005-09-29 | 78 | 79 | 77 | 78 | 1,800,000 | 780 |
| 2005-09-28 | 78 | 79 | 77 | 79 | 1,759,000 | 790 |
| 2005-09-27 | 78 | 80 | 78 | 78 | 2,007,000 | 780 |
| 2005-09-26 | 79 | 81 | 78 | 78 | 3,273,000 | 780 |
| 2005-09-22 | 80 | 80 | 77 | 77 | 3,704,000 | 770 |
| 2005-09-21 | 82 | 83 | 79 | 80 | 4,369,000 | 800 |
| 2005-09-20 | 82 | 83 | 81 | 82 | 3,557,000 | 820 |
| 2005-09-16 | 84 | 85 | 81 | 82 | 4,932,000 | 820 |
| 2005-09-15 | 86 | 92 | 82 | 84 | 10,275,000 | 840 |
| 2005-09-14 | 82 | 88 | 81 | 87 | 12,652,000 | 870 |
| 2005-09-13 | 79 | 82 | 79 | 82 | 2,549,000 | 820 |
| 2005-09-12 | 81 | 81 | 79 | 80 | 1,502,000 | 800 |
| 2005-09-09 | 81 | 82 | 79 | 80 | 2,974,000 | 800 |
| 2005-09-08 | 78 | 82 | 76 | 82 | 6,652,000 | 820 |
| 2005-09-07 | 81 | 81 | 78 | 79 | 3,205,000 | 790 |
| 2005-09-06 | 82 | 82 | 80 | 82 | 2,079,000 | 820 |
| 2005-09-05 | 83 | 84 | 80 | 82 | 2,791,000 | 820 |
| 2005-09-02 | 83 | 83 | 80 | 83 | 4,036,000 | 830 |
| 2005-09-01 | 83 | 84 | 82 | 83 | 2,074,000 | 830 |
| 2005-08-31 | 84 | 85 | 82 | 84 | 1,591,000 | 840 |
| 2005-08-30 | 84 | 87 | 84 | 85 | 2,789,000 | 850 |
| 2005-08-29 | 85 | 85 | 80 | 84 | 4,579,000 | 840 |
| 2005-08-26 | 86 | 86 | 84 | 85 | 2,627,000 | 850 |
| 2005-08-25 | 86 | 88 | 84 | 87 | 3,078,000 | 870 |
| 2005-08-24 | 89 | 89 | 87 | 88 | 1,775,000 | 880 |
| 2005-08-23 | 90 | 90 | 87 | 88 | 2,557,000 | 880 |
| 2005-08-22 | 91 | 91 | 88 | 88 | 4,613,000 | 880 |
| 2005-08-19 | 90 | 92 | 89 | 91 | 2,802,000 | 910 |
| 2005-08-18 | 91 | 92 | 90 | 90 | 2,529,000 | 900 |
| 2005-08-17 | 92 | 93 | 91 | 92 | 1,530,000 | 920 |
| 2005-08-16 | 94 | 94 | 91 | 93 | 2,219,000 | 930 |
| 2005-08-15 | 93 | 95 | 91 | 93 | 2,745,000 | 930 |
| 2005-08-12 | 91 | 93 | 90 | 93 | 3,536,000 | 930 |
| 2005-08-11 | 90 | 94 | 88 | 89 | 7,481,000 | 890 |
| 2005-08-10 | 89 | 90 | 87 | 89 | 1,684,000 | 890 |
| 2005-08-09 | 88 | 92 | 86 | 87 | 4,208,000 | 870 |
| 2005-08-08 | 84 | 86 | 82 | 85 | 2,207,000 | 850 |
| 2005-08-05 | 85 | 90 | 84 | 88 | 2,621,000 | 880 |
| 2005-08-04 | 88 | 88 | 82 | 84 | 3,708,000 | 840 |
| 2005-08-03 | 94 | 94 | 88 | 89 | 4,556,000 | 890 |
| 2005-08-02 | 96 | 96 | 93 | 95 | 2,594,000 | 950 |
| 2005-08-01 | 98 | 99 | 94 | 96 | 4,741,000 | 960 |
| 2005-07-29 | 101 | 102 | 98 | 99 | 4,434,000 | 990 |
| 2005-07-28 | 95 | 102 | 94 | 98 | 11,617,000 | 980 |
| 2005-07-27 | 100 | 101 | 93 | 94 | 7,314,000 | 940 |
| 2005-07-26 | 103 | 106 | 98 | 99 | 7,967,000 | 990 |
| 2005-07-25 | 101 | 109 | 95 | 103 | 17,828,000 | 1,030 |
| 2005-07-22 | 90 | 116 | 90 | 100 | 61,627,000 | 1,000 |
| 2005-07-21 | 92 | 93 | 89 | 90 | 7,847,000 | 900 |
| 2005-07-20 | 85 | 92 | 84 | 90 | 11,193,000 | 900 |
| 2005-07-19 | 84 | 85 | 82 | 83 | 2,020,000 | 830 |
| 2005-07-15 | 84 | 86 | 84 | 86 | 2,701,000 | 860 |
| 2005-07-14 | 87 | 87 | 83 | 84 | 3,121,000 | 840 |
| 2005-07-13 | 84 | 86 | 82 | 86 | 3,337,000 | 860 |
| 2005-07-12 | 86 | 87 | 83 | 84 | 2,695,000 | 840 |
| 2005-07-11 | 85 | 87 | 83 | 85 | 4,741,000 | 850 |
| 2005-07-08 | 85 | 89 | 82 | 83 | 9,653,000 | 830 |
| 2005-07-07 | 79 | 81 | 79 | 80 | 2,674,000 | 800 |
| 2005-07-06 | 79 | 80 | 78 | 79 | 1,549,000 | 790 |
| 2005-07-05 | 80 | 81 | 79 | 80 | 2,057,000 | 800 |
| 2005-07-04 | 80 | 81 | 79 | 81 | 1,604,000 | 810 |
| 2005-07-01 | 78 | 82 | 76 | 82 | 4,796,000 | 820 |
| 2005-06-30 | 86 | 87 | 75 | 77 | 8,079,000 | 770 |
| 2005-06-29 | 94 | 98 | 84 | 86 | 15,039,000 | 860 |
| 2005-06-28 | 85 | 89 | 84 | 89 | 13,012,000 | 890 |
| 2005-06-27 | 80 | 84 | 77 | 81 | 4,829,000 | 810 |
| 2005-06-24 | 78 | 80 | 77 | 79 | 3,177,000 | 790 |
| 2005-06-23 | 82 | 82 | 79 | 80 | 2,735,000 | 800 |
| 2005-06-22 | 82 | 84 | 80 | 82 | 4,638,000 | 820 |
| 2005-06-21 | 78 | 86 | 77 | 81 | 11,314,000 | 810 |
| 2005-06-20 | 80 | 81 | 78 | 78 | 2,831,000 | 780 |
| 2005-06-17 | 79 | 80 | 77 | 77 | 2,004,000 | 770 |
| 2005-06-16 | 76 | 81 | 75 | 79 | 6,014,000 | 790 |
| 2005-06-15 | 76 | 78 | 74 | 77 | 2,091,000 | 770 |
| 2005-06-14 | 83 | 84 | 76 | 77 | 3,741,000 | 770 |
| 2005-06-13 | 79 | 85 | 79 | 81 | 6,599,000 | 810 |
| 2005-06-10 | 76 | 77 | 72 | 77 | 5,396,000 | 770 |
| 2005-06-09 | 82 | 85 | 72 | 76 | 10,034,000 | 760 |
| 2005-06-08 | 69 | 87 | 69 | 79 | 19,159,000 | 790 |
| 2005-06-07 | 63 | 68 | 62 | 68 | 6,997,000 | 680 |
| 2005-06-06 | 60 | 61 | 59 | 61 | 2,108,000 | 610 |
| 2005-06-03 | 58 | 60 | 56 | 57 | 2,603,000 | 570 |
| 2005-06-02 | 62 | 63 | 56 | 57 | 3,832,000 | 570 |
| 2005-06-01 | 62 | 67 | 57 | 61 | 9,450,000 | 610 |
| 2005-05-31 | 49 | 61 | 48 | 56 | 10,116,000 | 560 |
| 2005-05-30 | 50 | 51 | 47 | 49 | 3,029,000 | 490 |
| 2005-05-27 | 49 | 51 | 48 | 51 | 2,160,000 | 510 |
| 2005-05-26 | 49 | 53 | 48 | 49 | 4,599,000 | 490 |
| 2005-05-25 | 55 | 55 | 49 | 52 | 3,169,000 | 520 |
| 2005-05-24 | 55 | 57 | 54 | 55 | 1,742,000 | 550 |
| 2005-05-23 | 58 | 59 | 55 | 57 | 2,097,000 | 570 |
| 2005-05-20 | 56 | 61 | 56 | 58 | 4,825,000 | 580 |
| 2005-05-19 | 58 | 58 | 53 | 56 | 4,387,000 | 560 |
| 2005-05-18 | 58 | 60 | 56 | 57 | 2,102,000 | 570 |
| 2005-05-17 | 62 | 63 | 55 | 57 | 3,204,000 | 570 |
| 2005-05-16 | 63 | 64 | 57 | 62 | 4,576,000 | 620 |
| 2005-05-13 | 65 | 66 | 61 | 63 | 2,375,000 | 630 |
| 2005-05-12 | 67 | 67 | 65 | 65 | 1,042,000 | 650 |
| 2005-05-11 | 67 | 67 | 65 | 66 | 1,857,000 | 660 |
| 2005-05-10 | 67 | 68 | 66 | 67 | 1,813,000 | 670 |
| 2005-05-09 | 68 | 68 | 66 | 66 | 1,448,000 | 660 |
| 2005-05-06 | 66 | 69 | 65 | 66 | 4,619,000 | 660 |
| 2005-05-02 | 66 | 66 | 65 | 66 | 1,767,000 | 660 |
| 2005-04-28 | 66 | 68 | 65 | 66 | 2,342,000 | 660 |
| 2005-04-27 | 68 | 69 | 65 | 68 | 4,542,000 | 680 |
| 2005-04-26 | 70 | 76 | 65 | 69 | 13,691,000 | 690 |
| 2005-04-25 | 53 | 78 | 53 | 68 | 40,931,000 | 680 |
| 2005-04-22 | 85 | 86 | 53 | 53 | 4,978,000 | 530 |
| 2005-04-21 | 82 | 83 | 81 | 83 | 1,948,000 | 830 |
| 2005-04-20 | 84 | 86 | 83 | 83 | 1,540,000 | 830 |
| 2005-04-19 | 81 | 84 | 81 | 83 | 1,218,000 | 830 |
| 2005-04-18 | 85 | 85 | 80 | 81 | 3,848,000 | 810 |
| 2005-04-15 | 86 | 88 | 85 | 87 | 3,441,000 | 870 |
| 2005-04-14 | 88 | 88 | 85 | 86 | 2,549,000 | 860 |
| 2005-04-13 | 91 | 92 | 87 | 88 | 2,795,000 | 880 |
| 2005-04-12 | 95 | 95 | 89 | 91 | 3,880,000 | 910 |
| 2005-04-11 | 93 | 96 | 92 | 95 | 5,252,000 | 950 |
| 2005-04-08 | 90 | 93 | 89 | 93 | 3,923,000 | 930 |
| 2005-04-07 | 88 | 94 | 88 | 90 | 8,339,000 | 900 |
| 2005-04-06 | 85 | 87 | 84 | 87 | 2,506,000 | 870 |
| 2005-04-05 | 82 | 85 | 81 | 85 | 3,807,000 | 850 |
| 2005-04-04 | 82 | 82 | 80 | 81 | 1,164,000 | 810 |
| 2005-04-01 | 81 | 82 | 80 | 81 | 1,123,000 | 810 |
| 2005-03-31 | 82 | 83 | 80 | 80 | 1,164,000 | 800 |
| 2005-03-30 | 82 | 85 | 80 | 81 | 3,121,000 | 810 |
| 2005-03-29 | 85 | 86 | 82 | 82 | 1,598,000 | 820 |
| 2005-03-28 | 83 | 87 | 81 | 85 | 2,570,000 | 850 |
| 2005-03-25 | 85 | 86 | 83 | 83 | 1,868,000 | 830 |
| 2005-03-24 | 85 | 86 | 84 | 85 | 1,110,000 | 850 |
| 2005-03-23 | 86 | 87 | 81 | 85 | 3,945,000 | 850 |
| 2005-03-22 | 89 | 90 | 86 | 87 | 2,155,000 | 870 |
| 2005-03-18 | 89 | 91 | 88 | 89 | 1,886,000 | 890 |
| 2005-03-17 | 91 | 94 | 89 | 89 | 3,898,000 | 890 |
| 2005-03-16 | 89 | 90 | 87 | 88 | 2,904,000 | 880 |
| 2005-03-15 | 97 | 97 | 88 | 90 | 5,294,000 | 900 |
| 2005-03-14 | 88 | 97 | 88 | 95 | 7,535,000 | 950 |
| 2005-03-11 | 85 | 87 | 85 | 87 | 2,381,000 | 870 |
| 2005-03-10 | 89 | 89 | 84 | 87 | 4,410,000 | 870 |
| 2005-03-09 | 87 | 91 | 83 | 88 | 8,807,000 | 880 |
| 2005-03-08 | 95 | 96 | 86 | 87 | 18,864,000 | 870 |
| 2005-03-07 | 102 | 110 | 102 | 105 | 19,357,000 | 1,050 |
| 2005-03-04 | 84 | 103 | 84 | 96 | 20,875,000 | 960 |
| 2005-03-03 | 76 | 86 | 76 | 83 | 10,522,000 | 830 |
| 2005-03-02 | 77 | 77 | 75 | 77 | 2,247,000 | 770 |
| 2005-03-01 | 76 | 77 | 75 | 76 | 2,221,000 | 760 |
| 2005-02-28 | 75 | 76 | 74 | 76 | 2,219,000 | 760 |
| 2005-02-25 | 75 | 76 | 74 | 74 | 1,435,000 | 740 |
| 2005-02-24 | 76 | 77 | 75 | 76 | 1,286,000 | 760 |
| 2005-02-23 | 75 | 77 | 75 | 76 | 2,153,000 | 760 |
| 2005-02-22 | 71 | 76 | 71 | 75 | 3,722,000 | 750 |
| 2005-02-21 | 70 | 71 | 69 | 71 | 1,545,000 | 710 |
| 2005-02-18 | 71 | 72 | 69 | 69 | 2,785,000 | 690 |
| 2005-02-17 | 72 | 72 | 71 | 72 | 1,445,000 | 720 |
| 2005-02-16 | 73 | 74 | 72 | 72 | 987,000 | 720 |
| 2005-02-15 | 74 | 74 | 72 | 73 | 981,000 | 730 |
| 2005-02-14 | 73 | 75 | 72 | 73 | 2,998,000 | 730 |
| 2005-02-10 | 74 | 75 | 73 | 73 | 2,897,000 | 730 |
| 2005-02-09 | 75 | 76 | 74 | 75 | 1,101,000 | 750 |
| 2005-02-08 | 74 | 76 | 74 | 75 | 1,334,000 | 750 |
| 2005-02-07 | 75 | 75 | 74 | 74 | 1,164,000 | 740 |
| 2005-02-04 | 75 | 76 | 73 | 75 | 2,834,000 | 750 |
| 2005-02-03 | 76 | 76 | 74 | 74 | 1,738,000 | 740 |
| 2005-02-02 | 76 | 77 | 75 | 75 | 3,216,000 | 750 |
| 2005-02-01 | 75 | 77 | 74 | 76 | 3,589,000 | 760 |
| 2005-01-31 | 76 | 76 | 74 | 74 | 1,801,000 | 740 |
| 2005-01-28 | 78 | 79 | 75 | 75 | 2,522,000 | 750 |
| 2005-01-27 | 74 | 80 | 73 | 79 | 4,939,000 | 790 |
| 2005-01-26 | 75 | 76 | 73 | 74 | 2,245,000 | 740 |
| 2005-01-25 | 76 | 77 | 75 | 75 | 1,807,000 | 750 |
| 2005-01-24 | 76 | 78 | 75 | 76 | 3,000,000 | 760 |
| 2005-01-21 | 77 | 79 | 76 | 77 | 3,106,000 | 770 |
| 2005-01-20 | 80 | 80 | 77 | 79 | 3,919,000 | 790 |
| 2005-01-19 | 81 | 83 | 78 | 80 | 4,126,000 | 800 |
| 2005-01-18 | 85 | 86 | 80 | 80 | 5,311,000 | 800 |
| 2005-01-17 | 77 | 84 | 77 | 83 | 7,991,000 | 830 |
| 2005-01-14 | 76 | 76 | 74 | 76 | 3,753,000 | 760 |
| 2005-01-13 | 77 | 78 | 74 | 76 | 8,428,000 | 760 |
| 2005-01-12 | 71 | 76 | 71 | 75 | 11,674,000 | 750 |
| 2005-01-11 | 69 | 71 | 68 | 69 | 6,702,000 | 690 |
| 2005-01-07 | 68 | 69 | 67 | 68 | 4,738,000 | 680 |
| 2005-01-06 | 70 | 71 | 68 | 68 | 4,107,000 | 680 |
| 2005-01-05 | 70 | 74 | 70 | 70 | 4,245,000 | 700 |
| 2005-01-04 | 69 | 71 | 69 | 70 | 903,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
