8107 (株)キムラタン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 4 | 4 | 3 | 3 | 1,364,000 | 30 |
| 2008-12-29 | 3 | 4 | 3 | 3 | 3,451,000 | 30 |
| 2008-12-26 | 4 | 5 | 3 | 3 | 29,741,000 | 30 |
| 2008-12-25 | 2 | 4 | 2 | 4 | 27,016,000 | 40 |
| 2008-12-24 | 1 | 2 | 1 | 2 | 14,773,000 | 20 |
| 2008-12-22 | 1 | 1 | 1 | 1 | 11,080,000 | 10 |
| 2008-12-19 | 1 | 2 | 1 | 1 | 9,848,000 | 10 |
| 2008-12-18 | 1 | 2 | 1 | 1 | 6,291,000 | 10 |
| 2008-12-17 | 1 | 2 | 1 | 1 | 4,438,000 | 10 |
| 2008-12-16 | 1 | 2 | 1 | 1 | 2,761,000 | 10 |
| 2008-12-15 | 1 | 2 | 1 | 1 | 2,905,000 | 10 |
| 2008-12-12 | 1 | 2 | 1 | 1 | 5,120,000 | 10 |
| 2008-12-11 | 1 | 2 | 1 | 1 | 3,301,000 | 10 |
| 2008-12-10 | 1 | 2 | 1 | 1 | 5,861,000 | 10 |
| 2008-12-09 | 1 | 2 | 1 | 1 | 2,711,000 | 10 |
| 2008-12-08 | 1 | 2 | 1 | 1 | 7,407,000 | 10 |
| 2008-12-05 | 1 | 2 | 1 | 1 | 3,704,000 | 10 |
| 2008-12-04 | 1 | 2 | 1 | 1 | 3,987,000 | 10 |
| 2008-12-03 | 1 | 2 | 1 | 1 | 2,272,000 | 10 |
| 2008-12-02 | 1 | 2 | 1 | 1 | 2,990,000 | 10 |
| 2008-12-01 | 1 | 2 | 1 | 1 | 4,519,000 | 10 |
| 2008-11-28 | 1 | 2 | 1 | 1 | 3,897,000 | 10 |
| 2008-11-27 | 1 | 2 | 1 | 1 | 4,818,000 | 10 |
| 2008-11-26 | 2 | 2 | 1 | 1 | 19,818,000 | 10 |
| 2008-11-25 | 2 | 3 | 2 | 2 | 18,830,000 | 20 |
| 2008-11-21 | 2 | 3 | 2 | 2 | 991,000 | 20 |
| 2008-11-20 | 3 | 3 | 2 | 3 | 1,018,000 | 30 |
| 2008-11-19 | 3 | 3 | 2 | 2 | 980,000 | 20 |
| 2008-11-18 | 3 | 3 | 2 | 2 | 1,054,000 | 20 |
| 2008-11-17 | 3 | 3 | 2 | 3 | 919,000 | 30 |
| 2008-11-14 | 3 | 3 | 2 | 3 | 6,441,000 | 30 |
| 2008-11-13 | 4 | 4 | 3 | 3 | 27,792,000 | 30 |
| 2008-11-12 | 4 | 4 | 3 | 4 | 1,870,000 | 40 |
| 2008-11-11 | 4 | 5 | 3 | 4 | 7,907,000 | 40 |
| 2008-11-10 | 4 | 5 | 3 | 5 | 12,310,000 | 50 |
| 2008-11-07 | 4 | 5 | 3 | 5 | 13,756,000 | 50 |
| 2008-11-06 | 4 | 4 | 3 | 4 | 492,000 | 40 |
| 2008-11-05 | 4 | 4 | 3 | 4 | 913,000 | 40 |
| 2008-11-04 | 4 | 4 | 3 | 4 | 574,000 | 40 |
| 2008-10-31 | 3 | 4 | 3 | 4 | 2,829,000 | 40 |
| 2008-10-30 | 2 | 3 | 2 | 3 | 2,474,000 | 30 |
| 2008-10-29 | 3 | 3 | 2 | 3 | 4,189,000 | 30 |
| 2008-10-28 | 3 | 3 | 2 | 3 | 4,114,000 | 30 |
| 2008-10-27 | 3 | 3 | 2 | 3 | 4,128,000 | 30 |
| 2008-10-24 | 3 | 4 | 3 | 3 | 813,000 | 30 |
| 2008-10-23 | 3 | 4 | 3 | 3 | 1,607,000 | 30 |
| 2008-10-22 | 3 | 4 | 3 | 3 | 1,181,000 | 30 |
| 2008-10-21 | 3 | 4 | 3 | 3 | 466,000 | 30 |
| 2008-10-20 | 3 | 4 | 3 | 3 | 799,000 | 30 |
| 2008-10-17 | 3 | 4 | 3 | 3 | 9,749,000 | 30 |
| 2008-10-16 | 3 | 4 | 3 | 3 | 782,000 | 30 |
| 2008-10-15 | 4 | 4 | 3 | 3 | 580,000 | 30 |
| 2008-10-14 | 3 | 4 | 3 | 3 | 1,143,000 | 30 |
| 2008-10-10 | 3 | 4 | 3 | 3 | 1,831,000 | 30 |
| 2008-10-09 | 3 | 4 | 3 | 3 | 2,121,000 | 30 |
| 2008-10-08 | 3 | 4 | 3 | 3 | 2,127,000 | 30 |
| 2008-10-07 | 3 | 4 | 3 | 3 | 6,104,000 | 30 |
| 2008-10-06 | 4 | 4 | 3 | 3 | 2,511,000 | 30 |
| 2008-10-03 | 4 | 4 | 3 | 4 | 595,000 | 40 |
| 2008-10-02 | 4 | 4 | 3 | 4 | 1,303,000 | 40 |
| 2008-10-01 | 4 | 4 | 4 | 4 | 2,206,000 | 40 |
| 2008-09-30 | 4 | 4 | 3 | 4 | 5,957,000 | 40 |
| 2008-09-29 | 5 | 5 | 4 | 4 | 1,280,000 | 40 |
| 2008-09-26 | 5 | 5 | 4 | 4 | 1,452,000 | 40 |
| 2008-09-25 | 4 | 5 | 4 | 5 | 6,518,000 | 50 |
| 2008-09-24 | 4 | 4 | 3 | 3 | 1,193,000 | 30 |
| 2008-09-22 | 4 | 4 | 3 | 3 | 1,027,000 | 30 |
| 2008-09-19 | 3 | 4 | 3 | 3 | 845,000 | 30 |
| 2008-09-18 | 4 | 4 | 3 | 3 | 1,234,000 | 30 |
| 2008-09-17 | 4 | 4 | 3 | 4 | 962,000 | 40 |
| 2008-09-16 | 4 | 4 | 3 | 4 | 10,242,000 | 40 |
| 2008-09-12 | 3 | 4 | 3 | 4 | 555,000 | 40 |
| 2008-09-11 | 4 | 5 | 3 | 3 | 1,627,000 | 30 |
| 2008-09-10 | 4 | 4 | 3 | 4 | 1,321,000 | 40 |
| 2008-09-09 | 4 | 5 | 3 | 3 | 2,281,000 | 30 |
| 2008-09-08 | 4 | 5 | 4 | 4 | 1,777,000 | 40 |
| 2008-09-05 | 3 | 4 | 3 | 4 | 1,140,000 | 40 |
| 2008-09-04 | 4 | 4 | 3 | 4 | 3,722,000 | 40 |
| 2008-09-03 | 4 | 5 | 4 | 4 | 469,000 | 40 |
| 2008-09-02 | 4 | 5 | 4 | 4 | 380,000 | 40 |
| 2008-09-01 | 4 | 5 | 4 | 4 | 588,000 | 40 |
| 2008-08-29 | 4 | 5 | 4 | 4 | 2,253,000 | 40 |
| 2008-08-28 | 4 | 5 | 4 | 4 | 1,099,000 | 40 |
| 2008-08-27 | 4 | 5 | 4 | 4 | 3,403,000 | 40 |
| 2008-08-26 | 4 | 5 | 4 | 4 | 638,000 | 40 |
| 2008-08-25 | 4 | 5 | 4 | 4 | 584,000 | 40 |
| 2008-08-22 | 4 | 5 | 4 | 4 | 755,000 | 40 |
| 2008-08-21 | 4 | 5 | 4 | 4 | 911,000 | 40 |
| 2008-08-20 | 4 | 5 | 4 | 4 | 735,000 | 40 |
| 2008-08-19 | 4 | 5 | 4 | 4 | 403,000 | 40 |
| 2008-08-18 | 5 | 5 | 4 | 4 | 950,000 | 40 |
| 2008-08-15 | 4 | 5 | 3 | 5 | 5,688,000 | 50 |
| 2008-08-14 | 4 | 5 | 3 | 3 | 5,303,000 | 30 |
| 2008-08-13 | 5 | 5 | 3 | 4 | 18,494,000 | 40 |
| 2008-08-12 | 5 | 5 | 4 | 4 | 1,012,000 | 40 |
| 2008-08-11 | 5 | 5 | 4 | 5 | 859,000 | 50 |
| 2008-08-08 | 5 | 5 | 4 | 5 | 1,098,000 | 50 |
| 2008-08-07 | 5 | 5 | 4 | 5 | 3,804,000 | 50 |
| 2008-08-06 | 5 | 5 | 4 | 4 | 940,000 | 40 |
| 2008-08-05 | 4 | 5 | 4 | 5 | 609,000 | 50 |
| 2008-08-04 | 5 | 5 | 4 | 5 | 995,000 | 50 |
| 2008-08-01 | 5 | 6 | 4 | 5 | 3,839,000 | 50 |
| 2008-07-31 | 5 | 6 | 5 | 5 | 1,656,000 | 50 |
| 2008-07-30 | 5 | 6 | 5 | 5 | 767,000 | 50 |
| 2008-07-29 | 5 | 6 | 5 | 5 | 1,502,000 | 50 |
| 2008-07-28 | 5 | 6 | 4 | 5 | 3,382,000 | 50 |
| 2008-07-25 | 5 | 5 | 4 | 5 | 7,067,000 | 50 |
| 2008-07-24 | 5 | 5 | 4 | 5 | 4,555,000 | 50 |
| 2008-07-23 | 5 | 5 | 4 | 5 | 26,342,000 | 50 |
| 2008-07-22 | 6 | 6 | 5 | 5 | 1,905,000 | 50 |
| 2008-07-18 | 6 | 6 | 5 | 6 | 1,198,000 | 60 |
| 2008-07-17 | 6 | 6 | 5 | 6 | 1,435,000 | 60 |
| 2008-07-16 | 6 | 6 | 5 | 6 | 758,000 | 60 |
| 2008-07-15 | 6 | 6 | 5 | 6 | 839,000 | 60 |
| 2008-07-14 | 6 | 6 | 5 | 5 | 1,586,000 | 50 |
| 2008-07-11 | 6 | 7 | 5 | 6 | 2,711,000 | 60 |
| 2008-07-10 | 7 | 7 | 6 | 6 | 10,599,000 | 60 |
| 2008-07-09 | 7 | 7 | 6 | 7 | 899,000 | 70 |
| 2008-07-08 | 6 | 7 | 6 | 6 | 1,915,000 | 60 |
| 2008-07-07 | 7 | 7 | 6 | 6 | 3,434,000 | 60 |
| 2008-07-04 | 6 | 7 | 6 | 7 | 1,494,000 | 70 |
| 2008-07-03 | 6 | 7 | 5 | 6 | 6,375,000 | 60 |
| 2008-07-02 | 5 | 6 | 5 | 5 | 1,102,000 | 50 |
| 2008-07-01 | 6 | 6 | 5 | 6 | 6,015,000 | 60 |
| 2008-06-30 | 6 | 6 | 5 | 6 | 2,579,000 | 60 |
| 2008-06-27 | 6 | 6 | 5 | 5 | 16,037,000 | 50 |
| 2008-06-26 | 7 | 7 | 6 | 6 | 722,000 | 60 |
| 2008-06-25 | 6 | 7 | 6 | 6 | 1,342,000 | 60 |
| 2008-06-24 | 6 | 7 | 6 | 6 | 1,201,000 | 60 |
| 2008-06-23 | 6 | 7 | 6 | 6 | 1,520,000 | 60 |
| 2008-06-20 | 6 | 7 | 6 | 7 | 1,393,000 | 70 |
| 2008-06-19 | 7 | 7 | 6 | 7 | 1,850,000 | 70 |
| 2008-06-18 | 7 | 7 | 6 | 7 | 1,362,000 | 70 |
| 2008-06-17 | 6 | 7 | 6 | 7 | 982,000 | 70 |
| 2008-06-16 | 7 | 7 | 6 | 7 | 1,346,000 | 70 |
| 2008-06-13 | 7 | 7 | 6 | 7 | 1,438,000 | 70 |
| 2008-06-12 | 6 | 7 | 6 | 6 | 1,844,000 | 60 |
| 2008-06-11 | 6 | 7 | 6 | 7 | 1,574,000 | 70 |
| 2008-06-10 | 7 | 8 | 6 | 7 | 3,861,000 | 70 |
| 2008-06-09 | 7 | 8 | 6 | 7 | 5,547,000 | 70 |
| 2008-06-06 | 7 | 7 | 6 | 7 | 2,695,000 | 70 |
| 2008-06-05 | 7 | 7 | 6 | 7 | 4,828,000 | 70 |
| 2008-06-04 | 7 | 8 | 6 | 7 | 25,172,000 | 70 |
| 2008-06-03 | 8 | 8 | 7 | 8 | 5,223,000 | 80 |
| 2008-06-02 | 8 | 9 | 7 | 8 | 21,889,000 | 80 |
| 2008-05-30 | 8 | 8 | 7 | 7 | 3,341,000 | 70 |
| 2008-05-29 | 8 | 8 | 7 | 8 | 16,659,000 | 80 |
| 2008-05-28 | 12 | 13 | 6 | 8 | 51,009,000 | 80 |
| 2008-05-27 | 12 | 13 | 11 | 12 | 5,156,000 | 120 |
| 2008-05-26 | 11 | 13 | 11 | 12 | 9,320,000 | 120 |
| 2008-05-23 | 11 | 12 | 11 | 11 | 1,986,000 | 110 |
| 2008-05-22 | 12 | 13 | 11 | 12 | 10,246,000 | 120 |
| 2008-05-21 | 13 | 13 | 12 | 12 | 3,439,000 | 120 |
| 2008-05-20 | 13 | 13 | 12 | 13 | 5,962,000 | 130 |
| 2008-05-19 | 14 | 15 | 12 | 12 | 15,843,000 | 120 |
| 2008-05-16 | 11 | 14 | 11 | 13 | 10,611,000 | 130 |
| 2008-05-15 | 12 | 12 | 11 | 12 | 2,598,000 | 120 |
| 2008-05-14 | 11 | 12 | 11 | 11 | 2,308,000 | 110 |
| 2008-05-13 | 13 | 13 | 11 | 11 | 13,618,000 | 110 |
| 2008-05-12 | 11 | 15 | 11 | 14 | 23,111,000 | 140 |
| 2008-05-09 | 11 | 11 | 10 | 11 | 820,000 | 110 |
| 2008-05-08 | 11 | 11 | 10 | 11 | 2,921,000 | 110 |
| 2008-05-07 | 10 | 11 | 10 | 10 | 763,000 | 100 |
| 2008-05-02 | 10 | 11 | 9 | 11 | 3,779,000 | 110 |
| 2008-05-01 | 11 | 11 | 10 | 10 | 1,678,000 | 100 |
| 2008-04-30 | 11 | 12 | 10 | 12 | 6,027,000 | 120 |
| 2008-04-28 | 10 | 10 | 9 | 10 | 2,338,000 | 100 |
| 2008-04-25 | 8 | 10 | 8 | 9 | 10,297,000 | 90 |
| 2008-04-24 | 8 | 9 | 8 | 8 | 581,000 | 80 |
| 2008-04-23 | 8 | 9 | 8 | 8 | 306,000 | 80 |
| 2008-04-22 | 9 | 9 | 8 | 8 | 438,000 | 80 |
| 2008-04-21 | 8 | 9 | 8 | 8 | 812,000 | 80 |
| 2008-04-18 | 9 | 9 | 8 | 8 | 289,000 | 80 |
| 2008-04-17 | 9 | 9 | 8 | 9 | 454,000 | 90 |
| 2008-04-16 | 8 | 9 | 8 | 8 | 1,294,000 | 80 |
| 2008-04-15 | 8 | 9 | 8 | 9 | 398,000 | 90 |
| 2008-04-14 | 9 | 9 | 8 | 9 | 686,000 | 90 |
| 2008-04-11 | 8 | 10 | 8 | 9 | 3,414,000 | 90 |
| 2008-04-10 | 8 | 9 | 8 | 8 | 413,000 | 80 |
| 2008-04-09 | 9 | 9 | 8 | 9 | 579,000 | 90 |
| 2008-04-08 | 8 | 9 | 8 | 9 | 510,000 | 90 |
| 2008-04-07 | 9 | 9 | 8 | 9 | 771,000 | 90 |
| 2008-04-04 | 9 | 9 | 8 | 9 | 380,000 | 90 |
| 2008-04-03 | 9 | 10 | 8 | 8 | 872,000 | 80 |
| 2008-04-02 | 9 | 9 | 9 | 9 | 1,159,000 | 90 |
| 2008-04-01 | 9 | 10 | 9 | 9 | 476,000 | 90 |
| 2008-03-31 | 10 | 10 | 9 | 9 | 989,000 | 90 |
| 2008-03-28 | 9 | 10 | 9 | 9 | 455,000 | 90 |
| 2008-03-27 | 9 | 9 | 8 | 9 | 1,067,000 | 90 |
| 2008-03-26 | 10 | 10 | 9 | 9 | 2,533,000 | 90 |
| 2008-03-25 | 10 | 10 | 9 | 9 | 891,000 | 90 |
| 2008-03-24 | 10 | 10 | 9 | 10 | 437,000 | 100 |
| 2008-03-21 | 9 | 10 | 9 | 9 | 749,000 | 90 |
| 2008-03-19 | 9 | 10 | 8 | 9 | 3,511,000 | 90 |
| 2008-03-18 | 9 | 9 | 8 | 9 | 922,000 | 90 |
| 2008-03-17 | 9 | 9 | 8 | 8 | 2,234,000 | 80 |
| 2008-03-14 | 9 | 10 | 8 | 9 | 971,000 | 90 |
| 2008-03-13 | 9 | 10 | 8 | 9 | 2,028,000 | 90 |
| 2008-03-12 | 10 | 10 | 9 | 10 | 1,293,000 | 100 |
| 2008-03-11 | 10 | 10 | 8 | 10 | 7,214,000 | 100 |
| 2008-03-10 | 11 | 12 | 10 | 10 | 3,048,000 | 100 |
| 2008-03-07 | 11 | 12 | 10 | 11 | 2,853,000 | 110 |
| 2008-03-06 | 11 | 12 | 11 | 11 | 958,000 | 110 |
| 2008-03-05 | 10 | 11 | 10 | 11 | 1,783,000 | 110 |
| 2008-03-04 | 12 | 12 | 10 | 10 | 6,047,000 | 100 |
| 2008-03-03 | 12 | 12 | 11 | 12 | 1,512,000 | 120 |
| 2008-02-29 | 13 | 13 | 11 | 12 | 4,977,000 | 120 |
| 2008-02-28 | 13 | 14 | 12 | 12 | 3,138,000 | 120 |
| 2008-02-27 | 13 | 14 | 12 | 13 | 7,269,000 | 130 |
| 2008-02-26 | 12 | 14 | 12 | 13 | 10,854,000 | 130 |
| 2008-02-25 | 12 | 13 | 11 | 11 | 6,569,000 | 110 |
| 2008-02-22 | 13 | 14 | 11 | 12 | 11,202,000 | 120 |
| 2008-02-21 | 15 | 17 | 12 | 12 | 41,477,000 | 120 |
| 2008-02-20 | 8 | 13 | 8 | 13 | 22,873,000 | 130 |
| 2008-02-19 | 8 | 8 | 7 | 8 | 4,714,000 | 80 |
| 2008-02-18 | 8 | 8 | 7 | 8 | 3,541,000 | 80 |
| 2008-02-15 | 9 | 9 | 8 | 8 | 446,000 | 80 |
| 2008-02-14 | 8 | 9 | 8 | 9 | 752,000 | 90 |
| 2008-02-13 | 8 | 9 | 8 | 8 | 428,000 | 80 |
| 2008-02-12 | 9 | 10 | 8 | 8 | 1,012,000 | 80 |
| 2008-02-08 | 9 | 10 | 8 | 9 | 1,884,000 | 90 |
| 2008-02-07 | 9 | 10 | 9 | 9 | 2,560,000 | 90 |
| 2008-02-06 | 9 | 10 | 8 | 10 | 6,323,000 | 100 |
| 2008-02-05 | 10 | 10 | 9 | 9 | 2,741,000 | 90 |
| 2008-02-04 | 10 | 12 | 9 | 10 | 16,975,000 | 100 |
| 2008-02-01 | 8 | 10 | 8 | 9 | 11,411,000 | 90 |
| 2008-01-31 | 8 | 8 | 7 | 7 | 3,955,000 | 70 |
| 2008-01-30 | 8 | 11 | 7 | 8 | 26,455,000 | 80 |
| 2008-01-29 | 5 | 8 | 5 | 7 | 10,389,000 | 70 |
| 2008-01-28 | 5 | 6 | 5 | 5 | 720,000 | 50 |
| 2008-01-25 | 5 | 6 | 5 | 5 | 810,000 | 50 |
| 2008-01-24 | 5 | 6 | 5 | 5 | 1,349,000 | 50 |
| 2008-01-23 | 6 | 6 | 5 | 5 | 589,000 | 50 |
| 2008-01-22 | 5 | 6 | 4 | 5 | 5,768,000 | 50 |
| 2008-01-21 | 5 | 6 | 5 | 5 | 746,000 | 50 |
| 2008-01-18 | 5 | 6 | 5 | 5 | 1,107,000 | 50 |
| 2008-01-17 | 5 | 6 | 5 | 5 | 493,000 | 50 |
| 2008-01-16 | 6 | 6 | 5 | 6 | 1,473,000 | 60 |
| 2008-01-15 | 6 | 7 | 5 | 6 | 5,499,000 | 60 |
| 2008-01-11 | 6 | 7 | 6 | 6 | 1,034,000 | 60 |
| 2008-01-10 | 6 | 7 | 6 | 6 | 1,253,000 | 60 |
| 2008-01-09 | 7 | 7 | 6 | 6 | 2,218,000 | 60 |
| 2008-01-08 | 6 | 7 | 6 | 6 | 1,662,000 | 60 |
| 2008-01-07 | 6 | 7 | 6 | 7 | 935,000 | 70 |
| 2008-01-04 | 6 | 7 | 6 | 6 | 712,000 | 60 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
