8107 (株)キムラタン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 33 | 33 | 32 | 32 | 371,000 | 320 |
| 2006-12-28 | 32 | 33 | 31 | 33 | 900,000 | 330 |
| 2006-12-27 | 31 | 33 | 31 | 33 | 957,000 | 330 |
| 2006-12-26 | 31 | 32 | 31 | 31 | 781,000 | 310 |
| 2006-12-25 | 31 | 32 | 31 | 32 | 2,016,000 | 320 |
| 2006-12-22 | 32 | 32 | 31 | 31 | 2,028,000 | 310 |
| 2006-12-21 | 33 | 33 | 31 | 32 | 3,277,000 | 320 |
| 2006-12-20 | 33 | 34 | 33 | 33 | 374,000 | 330 |
| 2006-12-19 | 34 | 34 | 33 | 34 | 2,488,000 | 340 |
| 2006-12-18 | 34 | 35 | 34 | 34 | 1,634,000 | 340 |
| 2006-12-15 | 34 | 35 | 34 | 35 | 287,000 | 350 |
| 2006-12-14 | 34 | 35 | 34 | 34 | 2,832,000 | 340 |
| 2006-12-13 | 36 | 36 | 34 | 34 | 1,114,000 | 340 |
| 2006-12-12 | 35 | 38 | 35 | 36 | 4,298,000 | 360 |
| 2006-12-11 | 35 | 36 | 34 | 34 | 1,270,000 | 340 |
| 2006-12-08 | 36 | 36 | 35 | 35 | 723,000 | 350 |
| 2006-12-07 | 37 | 37 | 36 | 36 | 398,000 | 360 |
| 2006-12-06 | 35 | 37 | 35 | 37 | 646,000 | 370 |
| 2006-12-05 | 37 | 37 | 35 | 35 | 405,000 | 350 |
| 2006-12-04 | 37 | 38 | 36 | 36 | 997,000 | 360 |
| 2006-12-01 | 38 | 38 | 37 | 37 | 648,000 | 370 |
| 2006-11-30 | 36 | 38 | 36 | 38 | 893,000 | 380 |
| 2006-11-29 | 35 | 36 | 35 | 36 | 1,311,000 | 360 |
| 2006-11-28 | 35 | 35 | 34 | 35 | 446,000 | 350 |
| 2006-11-27 | 34 | 35 | 34 | 35 | 831,000 | 350 |
| 2006-11-24 | 35 | 35 | 33 | 33 | 1,109,000 | 330 |
| 2006-11-22 | 33 | 35 | 33 | 35 | 707,000 | 350 |
| 2006-11-21 | 35 | 35 | 33 | 33 | 1,351,000 | 330 |
| 2006-11-20 | 38 | 38 | 33 | 35 | 3,572,000 | 350 |
| 2006-11-17 | 39 | 40 | 38 | 39 | 2,063,000 | 390 |
| 2006-11-16 | 40 | 41 | 39 | 40 | 1,328,000 | 400 |
| 2006-11-15 | 39 | 41 | 39 | 41 | 1,900,000 | 410 |
| 2006-11-14 | 39 | 40 | 39 | 40 | 829,000 | 400 |
| 2006-11-13 | 40 | 40 | 39 | 40 | 1,159,000 | 400 |
| 2006-11-10 | 39 | 40 | 38 | 40 | 1,008,000 | 400 |
| 2006-11-09 | 39 | 40 | 39 | 39 | 783,000 | 390 |
| 2006-11-08 | 38 | 40 | 38 | 38 | 1,468,000 | 380 |
| 2006-11-07 | 39 | 40 | 38 | 38 | 504,000 | 380 |
| 2006-11-06 | 39 | 40 | 38 | 40 | 923,000 | 400 |
| 2006-11-02 | 40 | 40 | 37 | 39 | 1,064,000 | 390 |
| 2006-11-01 | 39 | 41 | 38 | 39 | 2,934,000 | 390 |
| 2006-10-31 | 37 | 39 | 36 | 39 | 916,000 | 390 |
| 2006-10-30 | 37 | 38 | 36 | 36 | 697,000 | 360 |
| 2006-10-27 | 38 | 38 | 37 | 37 | 920,000 | 370 |
| 2006-10-26 | 38 | 39 | 37 | 38 | 937,000 | 380 |
| 2006-10-25 | 40 | 41 | 37 | 38 | 3,263,000 | 380 |
| 2006-10-24 | 44 | 44 | 40 | 41 | 4,636,000 | 410 |
| 2006-10-23 | 39 | 44 | 39 | 44 | 9,342,000 | 440 |
| 2006-10-20 | 36 | 39 | 36 | 38 | 6,144,000 | 380 |
| 2006-10-19 | 34 | 37 | 34 | 35 | 4,260,000 | 350 |
| 2006-10-18 | 34 | 35 | 33 | 35 | 1,028,000 | 350 |
| 2006-10-17 | 34 | 35 | 33 | 34 | 1,005,000 | 340 |
| 2006-10-16 | 34 | 35 | 34 | 34 | 1,602,000 | 340 |
| 2006-10-13 | 33 | 34 | 31 | 34 | 5,608,000 | 340 |
| 2006-10-12 | 34 | 34 | 33 | 33 | 1,367,000 | 330 |
| 2006-10-11 | 34 | 35 | 33 | 34 | 2,886,000 | 340 |
| 2006-10-10 | 34 | 35 | 33 | 34 | 2,294,000 | 340 |
| 2006-10-06 | 34 | 35 | 34 | 34 | 1,169,000 | 340 |
| 2006-10-05 | 34 | 35 | 34 | 35 | 1,114,000 | 350 |
| 2006-10-04 | 35 | 35 | 34 | 35 | 1,436,000 | 350 |
| 2006-10-03 | 35 | 36 | 34 | 34 | 2,331,000 | 340 |
| 2006-10-02 | 34 | 36 | 34 | 35 | 2,368,000 | 350 |
| 2006-09-29 | 35 | 35 | 34 | 34 | 2,138,000 | 340 |
| 2006-09-28 | 36 | 37 | 34 | 35 | 7,045,000 | 350 |
| 2006-09-27 | 35 | 36 | 34 | 35 | 1,955,000 | 350 |
| 2006-09-26 | 35 | 36 | 34 | 35 | 1,284,000 | 350 |
| 2006-09-25 | 35 | 36 | 34 | 35 | 1,854,000 | 350 |
| 2006-09-22 | 35 | 36 | 35 | 35 | 1,477,000 | 350 |
| 2006-09-21 | 37 | 37 | 35 | 36 | 2,213,000 | 360 |
| 2006-09-20 | 36 | 37 | 34 | 37 | 2,337,000 | 370 |
| 2006-09-19 | 36 | 37 | 36 | 36 | 2,472,000 | 360 |
| 2006-09-15 | 35 | 37 | 34 | 36 | 4,840,000 | 360 |
| 2006-09-14 | 35 | 35 | 33 | 34 | 4,152,000 | 340 |
| 2006-09-13 | 37 | 38 | 35 | 36 | 4,668,000 | 360 |
| 2006-09-12 | 37 | 38 | 36 | 36 | 5,557,000 | 360 |
| 2006-09-11 | 40 | 40 | 36 | 36 | 10,899,000 | 360 |
| 2006-09-08 | 41 | 41 | 39 | 40 | 11,349,000 | 400 |
| 2006-09-07 | 41 | 43 | 41 | 42 | 15,713,000 | 420 |
| 2006-09-06 | 48 | 50 | 39 | 41 | 78,228,000 | 410 |
| 2006-09-05 | 53 | 54 | 48 | 50 | 41,132,000 | 500 |
| 2006-09-04 | 54 | 57 | 51 | 56 | 49,015,000 | 560 |
| 2006-09-01 | 45 | 49 | 43 | 49 | 17,182,000 | 490 |
| 2006-08-31 | 42 | 44 | 41 | 44 | 4,373,000 | 440 |
| 2006-08-30 | 43 | 44 | 42 | 42 | 4,899,000 | 420 |
| 2006-08-29 | 45 | 46 | 42 | 43 | 7,853,000 | 430 |
| 2006-08-28 | 45 | 51 | 43 | 44 | 25,069,000 | 440 |
| 2006-08-25 | 42 | 44 | 42 | 43 | 5,835,000 | 430 |
| 2006-08-24 | 41 | 42 | 40 | 42 | 2,852,000 | 420 |
| 2006-08-23 | 43 | 45 | 40 | 41 | 12,500,000 | 410 |
| 2006-08-22 | 38 | 42 | 38 | 42 | 11,708,000 | 420 |
| 2006-08-21 | 36 | 37 | 35 | 37 | 1,762,000 | 370 |
| 2006-08-18 | 36 | 37 | 35 | 36 | 1,475,000 | 360 |
| 2006-08-17 | 37 | 38 | 35 | 37 | 6,872,000 | 370 |
| 2006-08-16 | 33 | 36 | 32 | 36 | 9,043,000 | 360 |
| 2006-08-15 | 31 | 34 | 31 | 32 | 3,688,000 | 320 |
| 2006-08-14 | 31 | 32 | 31 | 32 | 353,000 | 320 |
| 2006-08-11 | 31 | 32 | 31 | 32 | 347,000 | 320 |
| 2006-08-10 | 31 | 32 | 30 | 32 | 1,660,000 | 320 |
| 2006-08-09 | 31 | 32 | 31 | 32 | 1,184,000 | 320 |
| 2006-08-08 | 31 | 32 | 30 | 32 | 1,378,000 | 320 |
| 2006-08-07 | 32 | 33 | 31 | 31 | 1,076,000 | 310 |
| 2006-08-04 | 32 | 33 | 31 | 32 | 720,000 | 320 |
| 2006-08-03 | 32 | 33 | 32 | 32 | 1,133,000 | 320 |
| 2006-08-02 | 32 | 33 | 31 | 32 | 1,608,000 | 320 |
| 2006-08-01 | 30 | 34 | 30 | 32 | 3,424,000 | 320 |
| 2006-07-31 | 30 | 31 | 30 | 30 | 1,148,000 | 300 |
| 2006-07-28 | 30 | 31 | 30 | 30 | 657,000 | 300 |
| 2006-07-27 | 29 | 30 | 29 | 30 | 1,018,000 | 300 |
| 2006-07-26 | 30 | 31 | 29 | 30 | 1,272,000 | 300 |
| 2006-07-25 | 29 | 30 | 29 | 29 | 1,120,000 | 290 |
| 2006-07-24 | 31 | 31 | 29 | 29 | 1,387,000 | 290 |
| 2006-07-21 | 30 | 32 | 30 | 31 | 1,528,000 | 310 |
| 2006-07-20 | 30 | 31 | 30 | 30 | 564,000 | 300 |
| 2006-07-19 | 30 | 31 | 29 | 29 | 2,384,000 | 290 |
| 2006-07-18 | 32 | 32 | 30 | 30 | 1,619,000 | 300 |
| 2006-07-14 | 32 | 33 | 31 | 33 | 1,779,000 | 330 |
| 2006-07-13 | 33 | 34 | 32 | 32 | 2,289,000 | 320 |
| 2006-07-12 | 34 | 35 | 33 | 34 | 923,000 | 340 |
| 2006-07-11 | 35 | 36 | 34 | 34 | 940,000 | 340 |
| 2006-07-10 | 36 | 36 | 34 | 36 | 1,463,000 | 360 |
| 2006-07-07 | 38 | 38 | 36 | 37 | 662,000 | 370 |
| 2006-07-06 | 37 | 38 | 37 | 38 | 651,000 | 380 |
| 2006-07-05 | 38 | 38 | 37 | 37 | 1,570,000 | 370 |
| 2006-07-04 | 37 | 39 | 37 | 38 | 4,939,000 | 380 |
| 2006-07-03 | 37 | 38 | 36 | 37 | 863,000 | 370 |
| 2006-06-30 | 37 | 38 | 36 | 37 | 889,000 | 370 |
| 2006-06-29 | 37 | 38 | 36 | 36 | 1,049,000 | 360 |
| 2006-06-28 | 38 | 38 | 36 | 38 | 1,535,000 | 380 |
| 2006-06-27 | 36 | 38 | 35 | 38 | 3,454,000 | 380 |
| 2006-06-26 | 37 | 37 | 35 | 36 | 1,451,000 | 360 |
| 2006-06-23 | 36 | 37 | 35 | 36 | 2,438,000 | 360 |
| 2006-06-22 | 36 | 37 | 35 | 36 | 1,178,000 | 360 |
| 2006-06-21 | 37 | 38 | 35 | 36 | 3,075,000 | 360 |
| 2006-06-20 | 34 | 39 | 34 | 37 | 15,112,000 | 370 |
| 2006-06-19 | 33 | 34 | 32 | 34 | 2,542,000 | 340 |
| 2006-06-16 | 32 | 33 | 31 | 32 | 1,666,000 | 320 |
| 2006-06-15 | 32 | 33 | 31 | 31 | 1,219,000 | 310 |
| 2006-06-14 | 31 | 32 | 31 | 31 | 798,000 | 310 |
| 2006-06-13 | 32 | 32 | 31 | 31 | 602,000 | 310 |
| 2006-06-12 | 32 | 33 | 32 | 32 | 619,000 | 320 |
| 2006-06-09 | 31 | 32 | 31 | 32 | 780,000 | 320 |
| 2006-06-08 | 33 | 33 | 30 | 31 | 1,952,000 | 310 |
| 2006-06-07 | 31 | 34 | 30 | 33 | 3,993,000 | 330 |
| 2006-06-06 | 30 | 32 | 30 | 31 | 1,622,000 | 310 |
| 2006-06-05 | 31 | 32 | 30 | 31 | 1,476,000 | 310 |
| 2006-06-02 | 32 | 32 | 29 | 32 | 4,055,000 | 320 |
| 2006-06-01 | 33 | 34 | 32 | 33 | 1,555,000 | 330 |
| 2006-05-31 | 33 | 35 | 31 | 32 | 3,582,000 | 320 |
| 2006-05-30 | 37 | 37 | 33 | 33 | 4,484,000 | 330 |
| 2006-05-29 | 38 | 39 | 37 | 37 | 1,097,000 | 370 |
| 2006-05-26 | 37 | 39 | 37 | 38 | 827,000 | 380 |
| 2006-05-25 | 38 | 39 | 37 | 38 | 1,816,000 | 380 |
| 2006-05-24 | 39 | 40 | 38 | 38 | 1,889,000 | 380 |
| 2006-05-23 | 40 | 40 | 38 | 38 | 1,561,000 | 380 |
| 2006-05-22 | 42 | 42 | 40 | 40 | 1,023,000 | 400 |
| 2006-05-19 | 39 | 42 | 38 | 41 | 1,136,000 | 410 |
| 2006-05-18 | 39 | 40 | 37 | 39 | 2,716,000 | 390 |
| 2006-05-17 | 40 | 41 | 39 | 39 | 1,623,000 | 390 |
| 2006-05-16 | 42 | 43 | 40 | 41 | 2,119,000 | 410 |
| 2006-05-15 | 42 | 43 | 42 | 42 | 426,000 | 420 |
| 2006-05-12 | 43 | 44 | 42 | 43 | 800,000 | 430 |
| 2006-05-11 | 43 | 44 | 42 | 44 | 1,462,000 | 440 |
| 2006-05-10 | 44 | 44 | 42 | 43 | 1,655,000 | 430 |
| 2006-05-09 | 43 | 44 | 42 | 44 | 1,911,000 | 440 |
| 2006-05-08 | 43 | 43 | 42 | 42 | 618,000 | 420 |
| 2006-05-02 | 42 | 44 | 42 | 43 | 995,000 | 430 |
| 2006-05-01 | 43 | 44 | 42 | 42 | 1,526,000 | 420 |
| 2006-04-28 | 43 | 45 | 43 | 43 | 592,000 | 430 |
| 2006-04-27 | 44 | 45 | 43 | 43 | 1,036,000 | 430 |
| 2006-04-26 | 43 | 45 | 43 | 43 | 1,091,000 | 430 |
| 2006-04-25 | 43 | 45 | 42 | 43 | 2,141,000 | 430 |
| 2006-04-24 | 44 | 44 | 42 | 42 | 3,522,000 | 420 |
| 2006-04-21 | 46 | 47 | 45 | 45 | 2,487,000 | 450 |
| 2006-04-20 | 46 | 48 | 46 | 47 | 1,413,000 | 470 |
| 2006-04-19 | 47 | 47 | 46 | 47 | 1,838,000 | 470 |
| 2006-04-18 | 46 | 47 | 46 | 46 | 1,451,000 | 460 |
| 2006-04-17 | 47 | 48 | 46 | 47 | 2,974,000 | 470 |
| 2006-04-14 | 49 | 49 | 47 | 48 | 3,456,000 | 480 |
| 2006-04-13 | 50 | 52 | 48 | 49 | 15,110,000 | 490 |
| 2006-04-12 | 49 | 50 | 48 | 50 | 4,147,000 | 500 |
| 2006-04-11 | 50 | 51 | 49 | 49 | 2,355,000 | 490 |
| 2006-04-10 | 50 | 51 | 49 | 50 | 2,973,000 | 500 |
| 2006-04-07 | 50 | 51 | 49 | 50 | 2,204,000 | 500 |
| 2006-04-06 | 50 | 52 | 49 | 51 | 7,632,000 | 510 |
| 2006-04-05 | 51 | 52 | 48 | 49 | 9,182,000 | 490 |
| 2006-04-04 | 55 | 55 | 51 | 51 | 12,898,000 | 510 |
| 2006-04-03 | 62 | 67 | 51 | 54 | 54,363,000 | 540 |
| 2006-03-31 | 51 | 52 | 49 | 52 | 5,688,000 | 520 |
| 2006-03-30 | 49 | 51 | 49 | 51 | 4,479,000 | 510 |
| 2006-03-29 | 48 | 50 | 48 | 48 | 2,943,000 | 480 |
| 2006-03-28 | 48 | 52 | 48 | 48 | 7,905,000 | 480 |
| 2006-03-27 | 47 | 48 | 46 | 48 | 1,656,000 | 480 |
| 2006-03-24 | 47 | 48 | 47 | 47 | 675,000 | 470 |
| 2006-03-23 | 47 | 48 | 46 | 47 | 830,000 | 470 |
| 2006-03-22 | 46 | 48 | 45 | 47 | 1,858,000 | 470 |
| 2006-03-20 | 47 | 48 | 46 | 46 | 1,972,000 | 460 |
| 2006-03-17 | 47 | 48 | 47 | 47 | 528,000 | 470 |
| 2006-03-16 | 48 | 49 | 47 | 47 | 1,021,000 | 470 |
| 2006-03-15 | 48 | 49 | 48 | 48 | 1,541,000 | 480 |
| 2006-03-14 | 48 | 49 | 47 | 47 | 1,433,000 | 470 |
| 2006-03-13 | 48 | 51 | 47 | 48 | 6,110,000 | 480 |
| 2006-03-10 | 46 | 48 | 45 | 47 | 3,159,000 | 470 |
| 2006-03-09 | 45 | 46 | 45 | 45 | 1,169,000 | 450 |
| 2006-03-08 | 47 | 47 | 46 | 46 | 1,240,000 | 460 |
| 2006-03-07 | 46 | 47 | 45 | 46 | 1,793,000 | 460 |
| 2006-03-06 | 44 | 46 | 43 | 45 | 1,309,000 | 450 |
| 2006-03-03 | 48 | 48 | 44 | 45 | 3,022,000 | 450 |
| 2006-03-02 | 47 | 52 | 46 | 48 | 12,143,000 | 480 |
| 2006-03-01 | 46 | 47 | 44 | 46 | 2,218,000 | 460 |
| 2006-02-28 | 45 | 47 | 43 | 46 | 6,367,000 | 460 |
| 2006-02-27 | 44 | 45 | 43 | 44 | 2,040,000 | 440 |
| 2006-02-24 | 46 | 46 | 41 | 41 | 5,017,000 | 410 |
| 2006-02-23 | 44 | 48 | 43 | 45 | 4,599,000 | 450 |
| 2006-02-22 | 43 | 46 | 41 | 41 | 3,595,000 | 410 |
| 2006-02-21 | 39 | 42 | 38 | 39 | 4,198,000 | 390 |
| 2006-02-20 | 45 | 45 | 39 | 39 | 4,146,000 | 390 |
| 2006-02-17 | 48 | 49 | 46 | 46 | 3,353,000 | 460 |
| 2006-02-16 | 49 | 49 | 48 | 48 | 1,376,000 | 480 |
| 2006-02-15 | 50 | 51 | 48 | 49 | 2,479,000 | 490 |
| 2006-02-14 | 51 | 52 | 45 | 50 | 4,824,000 | 500 |
| 2006-02-13 | 54 | 54 | 51 | 51 | 2,640,000 | 510 |
| 2006-02-10 | 53 | 55 | 53 | 54 | 2,736,000 | 540 |
| 2006-02-09 | 55 | 56 | 53 | 53 | 2,966,000 | 530 |
| 2006-02-08 | 59 | 61 | 55 | 56 | 10,685,000 | 560 |
| 2006-02-07 | 52 | 58 | 52 | 58 | 7,472,000 | 580 |
| 2006-02-06 | 53 | 53 | 51 | 51 | 1,587,000 | 510 |
| 2006-02-03 | 53 | 54 | 52 | 52 | 2,570,000 | 520 |
| 2006-02-02 | 54 | 54 | 52 | 53 | 2,356,000 | 530 |
| 2006-02-01 | 58 | 59 | 53 | 55 | 7,006,000 | 550 |
| 2006-01-31 | 50 | 60 | 50 | 57 | 31,733,000 | 570 |
| 2006-01-30 | 49 | 50 | 48 | 49 | 2,292,000 | 490 |
| 2006-01-27 | 51 | 51 | 49 | 49 | 3,117,000 | 490 |
| 2006-01-26 | 49 | 52 | 49 | 50 | 2,866,000 | 500 |
| 2006-01-25 | 52 | 52 | 49 | 49 | 2,318,000 | 490 |
| 2006-01-24 | 51 | 52 | 50 | 51 | 2,996,000 | 510 |
| 2006-01-23 | 51 | 52 | 49 | 49 | 2,840,000 | 490 |
| 2006-01-20 | 56 | 56 | 52 | 52 | 2,856,000 | 520 |
| 2006-01-19 | 51 | 56 | 51 | 55 | 4,613,000 | 550 |
| 2006-01-18 | 56 | 56 | 50 | 53 | 7,239,000 | 530 |
| 2006-01-17 | 59 | 60 | 56 | 57 | 3,582,000 | 570 |
| 2006-01-16 | 62 | 62 | 60 | 60 | 1,703,000 | 600 |
| 2006-01-13 | 62 | 62 | 60 | 61 | 2,805,000 | 610 |
| 2006-01-12 | 61 | 63 | 61 | 61 | 4,047,000 | 610 |
| 2006-01-11 | 62 | 62 | 60 | 62 | 3,493,000 | 620 |
| 2006-01-10 | 60 | 63 | 59 | 61 | 9,502,000 | 610 |
| 2006-01-06 | 59 | 59 | 58 | 58 | 2,251,000 | 580 |
| 2006-01-05 | 59 | 60 | 58 | 58 | 1,921,000 | 580 |
| 2006-01-04 | 58 | 60 | 58 | 59 | 2,812,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
