8107 (株)キムラタン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 6 | 7 | 6 | 6 | 947,000 | 60 |
| 2007-12-27 | 7 | 7 | 6 | 6 | 918,000 | 60 |
| 2007-12-26 | 6 | 7 | 6 | 7 | 1,873,000 | 70 |
| 2007-12-25 | 6 | 6 | 5 | 6 | 2,266,000 | 60 |
| 2007-12-21 | 6 | 7 | 6 | 6 | 4,568,000 | 60 |
| 2007-12-20 | 6 | 7 | 6 | 6 | 1,233,000 | 60 |
| 2007-12-19 | 6 | 7 | 6 | 6 | 1,914,000 | 60 |
| 2007-12-18 | 6 | 7 | 6 | 6 | 5,897,000 | 60 |
| 2007-12-17 | 7 | 7 | 6 | 6 | 1,558,000 | 60 |
| 2007-12-14 | 8 | 8 | 7 | 7 | 6,020,000 | 70 |
| 2007-12-13 | 7 | 8 | 7 | 8 | 374,000 | 80 |
| 2007-12-12 | 7 | 8 | 7 | 8 | 219,000 | 80 |
| 2007-12-11 | 7 | 8 | 7 | 8 | 314,000 | 80 |
| 2007-12-10 | 8 | 8 | 7 | 7 | 794,000 | 70 |
| 2007-12-07 | 8 | 8 | 7 | 8 | 527,000 | 80 |
| 2007-12-06 | 8 | 8 | 7 | 8 | 546,000 | 80 |
| 2007-12-05 | 7 | 8 | 7 | 8 | 542,000 | 80 |
| 2007-12-04 | 8 | 8 | 7 | 8 | 582,000 | 80 |
| 2007-12-03 | 7 | 8 | 7 | 8 | 1,031,000 | 80 |
| 2007-11-30 | 8 | 9 | 7 | 7 | 3,622,000 | 70 |
| 2007-11-29 | 8 | 9 | 8 | 8 | 651,000 | 80 |
| 2007-11-28 | 8 | 9 | 8 | 8 | 1,306,000 | 80 |
| 2007-11-27 | 7 | 8 | 7 | 8 | 2,523,000 | 80 |
| 2007-11-26 | 7 | 9 | 6 | 7 | 11,661,000 | 70 |
| 2007-11-22 | 8 | 9 | 7 | 7 | 5,479,000 | 70 |
| 2007-11-21 | 8 | 9 | 7 | 8 | 2,803,000 | 80 |
| 2007-11-20 | 8 | 8 | 7 | 8 | 3,400,000 | 80 |
| 2007-11-19 | 8 | 9 | 8 | 8 | 1,405,000 | 80 |
| 2007-11-16 | 9 | 9 | 8 | 9 | 2,185,000 | 90 |
| 2007-11-15 | 10 | 10 | 8 | 9 | 6,008,000 | 90 |
| 2007-11-14 | 10 | 11 | 10 | 10 | 1,039,000 | 100 |
| 2007-11-13 | 11 | 11 | 10 | 10 | 498,000 | 100 |
| 2007-11-12 | 10 | 11 | 10 | 10 | 1,511,000 | 100 |
| 2007-11-09 | 10 | 11 | 10 | 10 | 1,187,000 | 100 |
| 2007-11-08 | 10 | 11 | 10 | 11 | 586,000 | 110 |
| 2007-11-07 | 11 | 12 | 10 | 11 | 1,813,000 | 110 |
| 2007-11-06 | 11 | 11 | 10 | 10 | 651,000 | 100 |
| 2007-11-05 | 11 | 12 | 10 | 11 | 1,563,000 | 110 |
| 2007-11-02 | 11 | 12 | 10 | 11 | 1,899,000 | 110 |
| 2007-11-01 | 11 | 12 | 11 | 11 | 812,000 | 110 |
| 2007-10-31 | 11 | 12 | 11 | 11 | 1,816,000 | 110 |
| 2007-10-30 | 11 | 12 | 11 | 11 | 331,000 | 110 |
| 2007-10-29 | 11 | 12 | 11 | 11 | 1,014,000 | 110 |
| 2007-10-26 | 12 | 12 | 11 | 11 | 715,000 | 110 |
| 2007-10-25 | 12 | 12 | 11 | 11 | 646,000 | 110 |
| 2007-10-24 | 12 | 12 | 11 | 12 | 280,000 | 120 |
| 2007-10-23 | 11 | 12 | 11 | 12 | 547,000 | 120 |
| 2007-10-22 | 11 | 12 | 11 | 12 | 563,000 | 120 |
| 2007-10-19 | 12 | 12 | 11 | 11 | 1,286,000 | 110 |
| 2007-10-18 | 12 | 12 | 11 | 12 | 461,000 | 120 |
| 2007-10-17 | 12 | 12 | 11 | 12 | 494,000 | 120 |
| 2007-10-16 | 12 | 13 | 11 | 12 | 1,314,000 | 120 |
| 2007-10-15 | 12 | 13 | 12 | 12 | 1,059,000 | 120 |
| 2007-10-12 | 12 | 13 | 12 | 12 | 2,424,000 | 120 |
| 2007-10-11 | 12 | 13 | 12 | 12 | 1,286,000 | 120 |
| 2007-10-10 | 12 | 13 | 11 | 12 | 1,571,000 | 120 |
| 2007-10-09 | 11 | 13 | 11 | 12 | 2,117,000 | 120 |
| 2007-10-05 | 12 | 12 | 11 | 11 | 921,000 | 110 |
| 2007-10-04 | 11 | 12 | 11 | 12 | 919,000 | 120 |
| 2007-10-03 | 12 | 12 | 11 | 11 | 1,011,000 | 110 |
| 2007-10-02 | 12 | 13 | 12 | 12 | 1,695,000 | 120 |
| 2007-10-01 | 12 | 13 | 11 | 12 | 625,000 | 120 |
| 2007-09-28 | 12 | 13 | 11 | 12 | 1,225,000 | 120 |
| 2007-09-27 | 11 | 13 | 11 | 12 | 2,299,000 | 120 |
| 2007-09-26 | 11 | 12 | 10 | 11 | 2,908,000 | 110 |
| 2007-09-25 | 12 | 13 | 10 | 11 | 5,562,000 | 110 |
| 2007-09-21 | 12 | 13 | 12 | 12 | 770,000 | 120 |
| 2007-09-20 | 12 | 13 | 12 | 12 | 299,000 | 120 |
| 2007-09-19 | 12 | 13 | 12 | 12 | 512,000 | 120 |
| 2007-09-18 | 13 | 13 | 12 | 12 | 1,955,000 | 120 |
| 2007-09-14 | 13 | 14 | 12 | 13 | 1,707,000 | 130 |
| 2007-09-13 | 13 | 14 | 13 | 13 | 484,000 | 130 |
| 2007-09-12 | 13 | 14 | 13 | 13 | 935,000 | 130 |
| 2007-09-11 | 13 | 14 | 13 | 13 | 1,754,000 | 130 |
| 2007-09-10 | 13 | 14 | 13 | 14 | 1,232,000 | 140 |
| 2007-09-07 | 14 | 15 | 13 | 14 | 3,079,000 | 140 |
| 2007-09-06 | 14 | 15 | 13 | 15 | 3,876,000 | 150 |
| 2007-09-05 | 15 | 15 | 14 | 15 | 1,150,000 | 150 |
| 2007-09-04 | 15 | 15 | 14 | 15 | 2,527,000 | 150 |
| 2007-09-03 | 15 | 15 | 14 | 14 | 1,613,000 | 140 |
| 2007-08-31 | 13 | 14 | 13 | 14 | 882,000 | 140 |
| 2007-08-30 | 14 | 14 | 13 | 13 | 771,000 | 130 |
| 2007-08-29 | 14 | 14 | 13 | 13 | 533,000 | 130 |
| 2007-08-28 | 15 | 15 | 13 | 13 | 4,134,000 | 130 |
| 2007-08-27 | 14 | 16 | 14 | 14 | 2,487,000 | 140 |
| 2007-08-24 | 14 | 15 | 14 | 14 | 727,000 | 140 |
| 2007-08-23 | 13 | 15 | 13 | 13 | 3,183,000 | 130 |
| 2007-08-22 | 13 | 13 | 12 | 13 | 2,038,000 | 130 |
| 2007-08-21 | 14 | 15 | 12 | 12 | 6,882,000 | 120 |
| 2007-08-20 | 14 | 15 | 14 | 14 | 1,162,000 | 140 |
| 2007-08-17 | 14 | 15 | 13 | 14 | 3,024,000 | 140 |
| 2007-08-16 | 15 | 15 | 13 | 15 | 7,168,000 | 150 |
| 2007-08-15 | 15 | 16 | 15 | 15 | 541,000 | 150 |
| 2007-08-14 | 15 | 16 | 15 | 15 | 675,000 | 150 |
| 2007-08-13 | 15 | 16 | 15 | 15 | 2,318,000 | 150 |
| 2007-08-10 | 15 | 16 | 15 | 15 | 2,143,000 | 150 |
| 2007-08-09 | 17 | 17 | 14 | 15 | 8,133,000 | 150 |
| 2007-08-08 | 17 | 18 | 16 | 16 | 2,401,000 | 160 |
| 2007-08-07 | 19 | 19 | 16 | 17 | 12,823,000 | 170 |
| 2007-08-06 | 21 | 21 | 19 | 19 | 1,689,000 | 190 |
| 2007-08-03 | 20 | 21 | 19 | 20 | 1,442,000 | 200 |
| 2007-08-02 | 20 | 21 | 19 | 21 | 1,529,000 | 210 |
| 2007-08-01 | 20 | 21 | 19 | 20 | 3,368,000 | 200 |
| 2007-07-31 | 20 | 20 | 19 | 19 | 597,000 | 190 |
| 2007-07-30 | 20 | 20 | 19 | 20 | 384,000 | 200 |
| 2007-07-27 | 19 | 20 | 19 | 20 | 2,028,000 | 200 |
| 2007-07-26 | 20 | 21 | 20 | 20 | 1,588,000 | 200 |
| 2007-07-25 | 20 | 20 | 19 | 20 | 1,825,000 | 200 |
| 2007-07-24 | 20 | 20 | 19 | 19 | 1,969,000 | 190 |
| 2007-07-23 | 20 | 20 | 19 | 20 | 2,717,000 | 200 |
| 2007-07-20 | 21 | 21 | 20 | 20 | 2,018,000 | 200 |
| 2007-07-19 | 21 | 22 | 19 | 20 | 9,894,000 | 200 |
| 2007-07-18 | 21 | 23 | 21 | 21 | 4,779,000 | 210 |
| 2007-07-17 | 20 | 21 | 20 | 20 | 1,012,000 | 200 |
| 2007-07-13 | 20 | 21 | 20 | 20 | 1,829,000 | 200 |
| 2007-07-12 | 22 | 22 | 20 | 20 | 8,183,000 | 200 |
| 2007-07-11 | 22 | 23 | 20 | 21 | 9,380,000 | 210 |
| 2007-07-10 | 24 | 24 | 21 | 23 | 12,188,000 | 230 |
| 2007-07-09 | 23 | 25 | 23 | 24 | 11,347,000 | 240 |
| 2007-07-06 | 22 | 25 | 22 | 25 | 9,610,000 | 250 |
| 2007-07-05 | 22 | 23 | 22 | 22 | 695,000 | 220 |
| 2007-07-04 | 22 | 23 | 22 | 22 | 414,000 | 220 |
| 2007-07-03 | 23 | 23 | 22 | 22 | 422,000 | 220 |
| 2007-07-02 | 22 | 23 | 22 | 22 | 738,000 | 220 |
| 2007-06-29 | 22 | 23 | 21 | 23 | 678,000 | 230 |
| 2007-06-28 | 22 | 22 | 21 | 21 | 1,330,000 | 210 |
| 2007-06-27 | 23 | 23 | 21 | 22 | 1,336,000 | 220 |
| 2007-06-26 | 22 | 23 | 22 | 22 | 1,462,000 | 220 |
| 2007-06-25 | 23 | 23 | 21 | 23 | 4,966,000 | 230 |
| 2007-06-22 | 22 | 24 | 22 | 23 | 2,260,000 | 230 |
| 2007-06-21 | 22 | 23 | 22 | 23 | 336,000 | 230 |
| 2007-06-20 | 22 | 23 | 22 | 22 | 830,000 | 220 |
| 2007-06-19 | 23 | 24 | 22 | 23 | 3,253,000 | 230 |
| 2007-06-18 | 22 | 23 | 21 | 23 | 3,996,000 | 230 |
| 2007-06-15 | 21 | 22 | 20 | 21 | 2,438,000 | 210 |
| 2007-06-14 | 21 | 21 | 20 | 20 | 933,000 | 200 |
| 2007-06-13 | 20 | 21 | 20 | 20 | 545,000 | 200 |
| 2007-06-12 | 20 | 21 | 20 | 20 | 383,000 | 200 |
| 2007-06-11 | 20 | 21 | 20 | 20 | 470,000 | 200 |
| 2007-06-08 | 20 | 21 | 20 | 20 | 594,000 | 200 |
| 2007-06-07 | 20 | 21 | 20 | 20 | 984,000 | 200 |
| 2007-06-06 | 20 | 21 | 20 | 20 | 506,000 | 200 |
| 2007-06-05 | 21 | 21 | 20 | 20 | 861,000 | 200 |
| 2007-06-04 | 22 | 22 | 20 | 20 | 5,575,000 | 200 |
| 2007-06-01 | 21 | 21 | 20 | 21 | 435,000 | 210 |
| 2007-05-31 | 21 | 21 | 20 | 20 | 381,000 | 200 |
| 2007-05-30 | 21 | 21 | 20 | 21 | 407,000 | 210 |
| 2007-05-29 | 22 | 22 | 20 | 21 | 3,022,000 | 210 |
| 2007-05-28 | 21 | 22 | 21 | 22 | 2,426,000 | 220 |
| 2007-05-25 | 21 | 22 | 21 | 21 | 1,110,000 | 210 |
| 2007-05-24 | 22 | 22 | 21 | 22 | 1,083,000 | 220 |
| 2007-05-23 | 22 | 23 | 22 | 22 | 943,000 | 220 |
| 2007-05-22 | 23 | 23 | 22 | 22 | 1,013,000 | 220 |
| 2007-05-21 | 23 | 24 | 22 | 23 | 1,104,000 | 230 |
| 2007-05-18 | 23 | 24 | 22 | 22 | 1,448,000 | 220 |
| 2007-05-17 | 22 | 23 | 22 | 22 | 685,000 | 220 |
| 2007-05-16 | 23 | 23 | 21 | 22 | 2,521,000 | 220 |
| 2007-05-15 | 23 | 23 | 22 | 23 | 846,000 | 230 |
| 2007-05-14 | 24 | 25 | 23 | 23 | 3,574,000 | 230 |
| 2007-05-11 | 25 | 26 | 24 | 25 | 1,055,000 | 250 |
| 2007-05-10 | 25 | 26 | 24 | 25 | 3,409,000 | 250 |
| 2007-05-09 | 24 | 26 | 24 | 25 | 5,829,000 | 250 |
| 2007-05-08 | 23 | 24 | 23 | 24 | 710,000 | 240 |
| 2007-05-07 | 23 | 24 | 23 | 23 | 1,413,000 | 230 |
| 2007-05-02 | 23 | 23 | 22 | 23 | 874,000 | 230 |
| 2007-05-01 | 22 | 23 | 22 | 22 | 933,000 | 220 |
| 2007-04-27 | 21 | 22 | 21 | 22 | 727,000 | 220 |
| 2007-04-26 | 22 | 22 | 21 | 22 | 457,000 | 220 |
| 2007-04-25 | 21 | 22 | 21 | 22 | 376,000 | 220 |
| 2007-04-24 | 21 | 22 | 21 | 21 | 623,000 | 210 |
| 2007-04-23 | 21 | 22 | 21 | 21 | 1,033,000 | 210 |
| 2007-04-20 | 21 | 23 | 21 | 22 | 823,000 | 220 |
| 2007-04-19 | 22 | 23 | 22 | 22 | 423,000 | 220 |
| 2007-04-18 | 22 | 23 | 21 | 22 | 3,513,000 | 220 |
| 2007-04-17 | 24 | 24 | 22 | 22 | 819,000 | 220 |
| 2007-04-16 | 23 | 24 | 22 | 23 | 721,000 | 230 |
| 2007-04-13 | 24 | 24 | 22 | 22 | 2,921,000 | 220 |
| 2007-04-12 | 23 | 24 | 23 | 24 | 536,000 | 240 |
| 2007-04-11 | 24 | 24 | 23 | 23 | 1,370,000 | 230 |
| 2007-04-10 | 24 | 25 | 23 | 24 | 1,358,000 | 240 |
| 2007-04-09 | 24 | 24 | 23 | 24 | 606,000 | 240 |
| 2007-04-06 | 24 | 24 | 23 | 24 | 728,000 | 240 |
| 2007-04-05 | 23 | 24 | 23 | 23 | 495,000 | 230 |
| 2007-04-04 | 24 | 24 | 23 | 24 | 814,000 | 240 |
| 2007-04-03 | 24 | 25 | 23 | 24 | 1,027,000 | 240 |
| 2007-04-02 | 24 | 25 | 23 | 24 | 1,576,000 | 240 |
| 2007-03-30 | 25 | 25 | 24 | 24 | 733,000 | 240 |
| 2007-03-29 | 25 | 25 | 24 | 24 | 538,000 | 240 |
| 2007-03-28 | 26 | 27 | 24 | 25 | 6,411,000 | 250 |
| 2007-03-27 | 25 | 27 | 24 | 26 | 5,611,000 | 260 |
| 2007-03-26 | 23 | 25 | 23 | 24 | 2,935,000 | 240 |
| 2007-03-23 | 24 | 24 | 23 | 23 | 2,546,000 | 230 |
| 2007-03-22 | 23 | 24 | 22 | 23 | 1,733,000 | 230 |
| 2007-03-20 | 23 | 24 | 23 | 23 | 2,268,000 | 230 |
| 2007-03-19 | 23 | 24 | 23 | 23 | 979,000 | 230 |
| 2007-03-16 | 24 | 24 | 23 | 24 | 1,612,000 | 240 |
| 2007-03-15 | 23 | 26 | 23 | 24 | 12,130,000 | 240 |
| 2007-03-14 | 24 | 24 | 23 | 23 | 963,000 | 230 |
| 2007-03-13 | 24 | 25 | 24 | 24 | 980,000 | 240 |
| 2007-03-12 | 24 | 25 | 24 | 24 | 1,384,000 | 240 |
| 2007-03-09 | 24 | 25 | 23 | 24 | 2,647,000 | 240 |
| 2007-03-08 | 25 | 25 | 24 | 24 | 2,916,000 | 240 |
| 2007-03-07 | 26 | 26 | 25 | 25 | 618,000 | 250 |
| 2007-03-06 | 24 | 25 | 24 | 25 | 1,074,000 | 250 |
| 2007-03-05 | 25 | 25 | 24 | 24 | 4,248,000 | 240 |
| 2007-03-02 | 25 | 26 | 24 | 25 | 1,561,000 | 250 |
| 2007-03-01 | 25 | 26 | 25 | 25 | 1,614,000 | 250 |
| 2007-02-28 | 26 | 26 | 25 | 25 | 3,414,000 | 250 |
| 2007-02-27 | 27 | 27 | 26 | 26 | 1,001,000 | 260 |
| 2007-02-26 | 26 | 27 | 26 | 27 | 1,060,000 | 270 |
| 2007-02-23 | 26 | 27 | 25 | 26 | 2,425,000 | 260 |
| 2007-02-22 | 26 | 27 | 26 | 26 | 700,000 | 260 |
| 2007-02-21 | 26 | 27 | 26 | 26 | 1,582,000 | 260 |
| 2007-02-20 | 27 | 27 | 26 | 27 | 572,000 | 270 |
| 2007-02-19 | 27 | 28 | 26 | 26 | 1,981,000 | 260 |
| 2007-02-16 | 28 | 28 | 27 | 27 | 2,389,000 | 270 |
| 2007-02-15 | 27 | 28 | 27 | 27 | 3,381,000 | 270 |
| 2007-02-14 | 26 | 27 | 25 | 27 | 1,684,000 | 270 |
| 2007-02-13 | 26 | 27 | 25 | 26 | 2,661,000 | 260 |
| 2007-02-09 | 26 | 27 | 24 | 26 | 12,136,000 | 260 |
| 2007-02-08 | 28 | 29 | 25 | 26 | 6,842,000 | 260 |
| 2007-02-07 | 29 | 30 | 28 | 29 | 3,059,000 | 290 |
| 2007-02-06 | 30 | 30 | 29 | 29 | 1,646,000 | 290 |
| 2007-02-05 | 30 | 30 | 29 | 29 | 1,552,000 | 290 |
| 2007-02-02 | 30 | 31 | 29 | 30 | 2,324,000 | 300 |
| 2007-02-01 | 30 | 31 | 30 | 30 | 2,581,000 | 300 |
| 2007-01-31 | 31 | 32 | 30 | 31 | 3,560,000 | 310 |
| 2007-01-30 | 32 | 32 | 31 | 31 | 1,366,000 | 310 |
| 2007-01-29 | 32 | 33 | 31 | 31 | 1,695,000 | 310 |
| 2007-01-26 | 32 | 32 | 31 | 32 | 929,000 | 320 |
| 2007-01-25 | 32 | 33 | 31 | 32 | 1,378,000 | 320 |
| 2007-01-24 | 32 | 33 | 31 | 32 | 3,421,000 | 320 |
| 2007-01-23 | 34 | 34 | 32 | 32 | 3,617,000 | 320 |
| 2007-01-22 | 33 | 35 | 32 | 33 | 5,389,000 | 330 |
| 2007-01-19 | 32 | 33 | 32 | 32 | 1,709,000 | 320 |
| 2007-01-18 | 33 | 33 | 32 | 32 | 2,430,000 | 320 |
| 2007-01-17 | 33 | 33 | 32 | 33 | 286,000 | 330 |
| 2007-01-16 | 33 | 34 | 32 | 33 | 298,000 | 330 |
| 2007-01-15 | 34 | 35 | 32 | 33 | 2,263,000 | 330 |
| 2007-01-12 | 33 | 35 | 33 | 34 | 4,379,000 | 340 |
| 2007-01-11 | 32 | 33 | 31 | 32 | 663,000 | 320 |
| 2007-01-10 | 32 | 33 | 31 | 32 | 674,000 | 320 |
| 2007-01-09 | 32 | 33 | 31 | 32 | 730,000 | 320 |
| 2007-01-05 | 32 | 33 | 32 | 32 | 523,000 | 320 |
| 2007-01-04 | 32 | 33 | 32 | 32 | 251,000 | 320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
