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
2005-12-30575857571,278,000570
2005-12-29585957572,483,000570
2005-12-28575856581,843,000580
2005-12-27596056565,698,000560
2005-12-26576156607,954,000600
2005-12-22575855553,669,000550
2005-12-21586056584,532,000580
2005-12-20606158594,095,000590
2005-12-19626259614,395,000610
2005-12-16626362621,673,000620
2005-12-15636462631,668,000630
2005-12-14656563641,776,000640
2005-12-13646563641,894,000640
2005-12-12666664651,924,000650
2005-12-09656664661,474,000660
2005-12-08656664641,248,000640
2005-12-07666664651,633,000650
2005-12-06686865653,601,000650
2005-12-05656764673,591,000670
2005-12-02666765653,650,000650
2005-12-01666965666,208,000660
2005-11-30676765652,025,000650
2005-11-29686966663,004,000660
2005-11-28677266699,229,000690
2005-11-25636562632,145,000630
2005-11-24666663641,991,000640
2005-11-22686965653,013,000650
2005-11-21636962687,509,000680
2005-11-18626561625,717,000620
2005-11-17646463631,635,000630
2005-11-16656664641,550,000640
2005-11-15666765651,113,000650
2005-11-14686865672,221,000670
2005-11-11676866671,084,000670
2005-11-1068686666921,000660
2005-11-0968696768903,000680
2005-11-08666966683,153,000680
2005-11-07676965663,111,000660
2005-11-04696966673,993,000670
2005-11-02697068691,393,000690
2005-11-01707268682,615,000680
2005-10-31707169701,433,000700
2005-10-28667266705,648,000700
2005-10-27697067672,273,000670
2005-10-26717269692,079,000690
2005-10-25727370711,992,000710
2005-10-24737471721,374,000720
2005-10-2173747272933,000720
2005-10-20737472741,410,000740
2005-10-19747672732,526,000730
2005-10-18727672744,443,000740
2005-10-17727372721,456,000720
2005-10-14737472731,417,000730
2005-10-13757572742,446,000740
2005-10-1275767475859,000750
2005-10-11757674751,339,000750
2005-10-07767774751,805,000750
2005-10-06777875761,573,000760
2005-10-05797977781,097,000780
2005-10-04737973793,550,000790
2005-10-03747571741,994,000740
2005-09-30777875752,613,000750
2005-09-29787977781,800,000780
2005-09-28787977791,759,000790
2005-09-27788078782,007,000780
2005-09-26798178783,273,000780
2005-09-22808077773,704,000770
2005-09-21828379804,369,000800
2005-09-20828381823,557,000820
2005-09-16848581824,932,000820
2005-09-158692828410,275,000840
2005-09-148288818712,652,000870
2005-09-13798279822,549,000820
2005-09-12818179801,502,000800
2005-09-09818279802,974,000800
2005-09-08788276826,652,000820
2005-09-07818178793,205,000790
2005-09-06828280822,079,000820
2005-09-05838480822,791,000820
2005-09-02838380834,036,000830
2005-09-01838482832,074,000830
2005-08-31848582841,591,000840
2005-08-30848784852,789,000850
2005-08-29858580844,579,000840
2005-08-26868684852,627,000850
2005-08-25868884873,078,000870
2005-08-24898987881,775,000880
2005-08-23909087882,557,000880
2005-08-22919188884,613,000880
2005-08-19909289912,802,000910
2005-08-18919290902,529,000900
2005-08-17929391921,530,000920
2005-08-16949491932,219,000930
2005-08-15939591932,745,000930
2005-08-12919390933,536,000930
2005-08-11909488897,481,000890
2005-08-10899087891,684,000890
2005-08-09889286874,208,000870
2005-08-08848682852,207,000850
2005-08-05859084882,621,000880
2005-08-04888882843,708,000840
2005-08-03949488894,556,000890
2005-08-02969693952,594,000950
2005-08-01989994964,741,000960
2005-07-2910110298994,434,000990
2005-07-2895102949811,617,000980
2005-07-2710010193947,314,000940
2005-07-2610310698997,967,000990
2005-07-251011099510317,828,0001,030
2005-07-22901169010061,627,0001,000
2005-07-21929389907,847,000900
2005-07-208592849011,193,000900
2005-07-19848582832,020,000830
2005-07-15848684862,701,000860
2005-07-14878783843,121,000840
2005-07-13848682863,337,000860
2005-07-12868783842,695,000840
2005-07-11858783854,741,000850
2005-07-08858982839,653,000830
2005-07-07798179802,674,000800
2005-07-06798078791,549,000790
2005-07-05808179802,057,000800
2005-07-04808179811,604,000810
2005-07-01788276824,796,000820
2005-06-30868775778,079,000770
2005-06-299498848615,039,000860
2005-06-288589848913,012,000890
2005-06-27808477814,829,000810
2005-06-24788077793,177,000790
2005-06-23828279802,735,000800
2005-06-22828480824,638,000820
2005-06-217886778111,314,000810
2005-06-20808178782,831,000780
2005-06-17798077772,004,000770
2005-06-16768175796,014,000790
2005-06-15767874772,091,000770
2005-06-14838476773,741,000770
2005-06-13798579816,599,000810
2005-06-10767772775,396,000770
2005-06-098285727610,034,000760
2005-06-086987697919,159,000790
2005-06-07636862686,997,000680
2005-06-06606159612,108,000610
2005-06-03586056572,603,000570
2005-06-02626356573,832,000570
2005-06-01626757619,450,000610
2005-05-314961485610,116,000560
2005-05-30505147493,029,000490
2005-05-27495148512,160,000510
2005-05-26495348494,599,000490
2005-05-25555549523,169,000520
2005-05-24555754551,742,000550
2005-05-23585955572,097,000570
2005-05-20566156584,825,000580
2005-05-19585853564,387,000560
2005-05-18586056572,102,000570
2005-05-17626355573,204,000570
2005-05-16636457624,576,000620
2005-05-13656661632,375,000630
2005-05-12676765651,042,000650
2005-05-11676765661,857,000660
2005-05-10676866671,813,000670
2005-05-09686866661,448,000660
2005-05-06666965664,619,000660
2005-05-02666665661,767,000660
2005-04-28666865662,342,000660
2005-04-27686965684,542,000680
2005-04-267076656913,691,000690
2005-04-255378536840,931,000680
2005-04-22858653534,978,000530
2005-04-21828381831,948,000830
2005-04-20848683831,540,000830
2005-04-19818481831,218,000830
2005-04-18858580813,848,000810
2005-04-15868885873,441,000870
2005-04-14888885862,549,000860
2005-04-13919287882,795,000880
2005-04-12959589913,880,000910
2005-04-11939692955,252,000950
2005-04-08909389933,923,000930
2005-04-07889488908,339,000900
2005-04-06858784872,506,000870
2005-04-05828581853,807,000850
2005-04-04828280811,164,000810
2005-04-01818280811,123,000810
2005-03-31828380801,164,000800
2005-03-30828580813,121,000810
2005-03-29858682821,598,000820
2005-03-28838781852,570,000850
2005-03-25858683831,868,000830
2005-03-24858684851,110,000850
2005-03-23868781853,945,000850
2005-03-22899086872,155,000870
2005-03-18899188891,886,000890
2005-03-17919489893,898,000890
2005-03-16899087882,904,000880
2005-03-15979788905,294,000900
2005-03-14889788957,535,000950
2005-03-11858785872,381,000870
2005-03-10898984874,410,000870
2005-03-09879183888,807,000880
2005-03-089596868718,864,000870
2005-03-0710211010210519,357,0001,050
2005-03-0484103849620,875,000960
2005-03-037686768310,522,000830
2005-03-02777775772,247,000770
2005-03-01767775762,221,000760
2005-02-28757674762,219,000760
2005-02-25757674741,435,000740
2005-02-24767775761,286,000760
2005-02-23757775762,153,000760
2005-02-22717671753,722,000750
2005-02-21707169711,545,000710
2005-02-18717269692,785,000690
2005-02-17727271721,445,000720
2005-02-1673747272987,000720
2005-02-1574747273981,000730
2005-02-14737572732,998,000730
2005-02-10747573732,897,000730
2005-02-09757674751,101,000750
2005-02-08747674751,334,000750
2005-02-07757574741,164,000740
2005-02-04757673752,834,000750
2005-02-03767674741,738,000740
2005-02-02767775753,216,000750
2005-02-01757774763,589,000760
2005-01-31767674741,801,000740
2005-01-28787975752,522,000750
2005-01-27748073794,939,000790
2005-01-26757673742,245,000740
2005-01-25767775751,807,000750
2005-01-24767875763,000,000760
2005-01-21777976773,106,000770
2005-01-20808077793,919,000790
2005-01-19818378804,126,000800
2005-01-18858680805,311,000800
2005-01-17778477837,991,000830
2005-01-14767674763,753,000760
2005-01-13777874768,428,000760
2005-01-127176717511,674,000750
2005-01-11697168696,702,000690
2005-01-07686967684,738,000680
2005-01-06707168684,107,000680
2005-01-05707470704,245,000700
2005-01-0469716970903,000700

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