8107 (株)キムラタン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 4 | 4 | 3 | 4 | 1,147,000 | 40 |
| 2009-12-29 | 3 | 4 | 3 | 3 | 1,201,000 | 30 |
| 2009-12-28 | 3 | 4 | 3 | 3 | 1,226,000 | 30 |
| 2009-12-25 | 3 | 3 | 2 | 3 | 12,024,000 | 30 |
| 2009-12-24 | 3 | 4 | 2 | 3 | 12,495,000 | 30 |
| 2009-12-22 | 3 | 4 | 3 | 3 | 4,715,000 | 30 |
| 2009-12-21 | 3 | 4 | 2 | 3 | 5,361,000 | 30 |
| 2009-12-18 | 3 | 3 | 2 | 3 | 1,242,000 | 30 |
| 2009-12-17 | 3 | 3 | 2 | 3 | 919,000 | 30 |
| 2009-12-16 | 3 | 3 | 2 | 3 | 2,138,000 | 30 |
| 2009-12-15 | 3 | 4 | 3 | 3 | 4,243,000 | 30 |
| 2009-12-14 | 3 | 3 | 3 | 3 | 2,800,000 | 30 |
| 2009-12-11 | 3 | 4 | 3 | 3 | 3,302,000 | 30 |
| 2009-12-10 | 3 | 4 | 3 | 3 | 3,805,000 | 30 |
| 2009-12-09 | 3 | 4 | 3 | 3 | 1,989,000 | 30 |
| 2009-12-08 | 3 | 4 | 3 | 3 | 1,790,000 | 30 |
| 2009-12-07 | 3 | 4 | 2 | 3 | 5,727,000 | 30 |
| 2009-12-04 | 3 | 3 | 3 | 3 | 1,795,000 | 30 |
| 2009-12-03 | 3 | 3 | 2 | 3 | 5,976,000 | 30 |
| 2009-12-02 | 3 | 4 | 3 | 3 | 3,588,000 | 30 |
| 2009-12-01 | 3 | 3 | 2 | 3 | 1,453,000 | 30 |
| 2009-11-30 | 3 | 3 | 2 | 3 | 1,242,000 | 30 |
| 2009-11-27 | 3 | 4 | 2 | 3 | 3,140,000 | 30 |
| 2009-11-26 | 3 | 4 | 2 | 3 | 3,397,000 | 30 |
| 2009-11-25 | 3 | 3 | 3 | 3 | 3,039,000 | 30 |
| 2009-11-24 | 3 | 4 | 3 | 3 | 3,293,000 | 30 |
| 2009-11-20 | 3 | 3 | 2 | 3 | 3,274,000 | 30 |
| 2009-11-19 | 3 | 3 | 2 | 3 | 4,079,000 | 30 |
| 2009-11-18 | 3 | 3 | 2 | 3 | 13,859,000 | 30 |
| 2009-11-17 | 3 | 4 | 3 | 3 | 11,586,000 | 30 |
| 2009-11-16 | 3 | 4 | 3 | 3 | 4,041,000 | 30 |
| 2009-11-13 | 3 | 4 | 3 | 3 | 1,880,000 | 30 |
| 2009-11-12 | 3 | 4 | 3 | 3 | 1,728,000 | 30 |
| 2009-11-11 | 3 | 4 | 3 | 4 | 1,501,000 | 40 |
| 2009-11-10 | 3 | 4 | 3 | 3 | 2,540,000 | 30 |
| 2009-11-09 | 3 | 4 | 3 | 3 | 2,442,000 | 30 |
| 2009-11-06 | 3 | 4 | 3 | 3 | 3,123,000 | 30 |
| 2009-11-05 | 3 | 4 | 3 | 3 | 3,069,000 | 30 |
| 2009-11-04 | 3 | 4 | 3 | 3 | 3,226,000 | 30 |
| 2009-11-02 | 3 | 4 | 3 | 3 | 3,295,000 | 30 |
| 2009-10-30 | 3 | 4 | 3 | 3 | 1,880,000 | 30 |
| 2009-10-29 | 3 | 4 | 3 | 4 | 1,979,000 | 40 |
| 2009-10-28 | 3 | 4 | 3 | 3 | 1,721,000 | 30 |
| 2009-10-27 | 4 | 4 | 3 | 3 | 6,774,000 | 30 |
| 2009-10-26 | 4 | 4 | 3 | 4 | 1,589,000 | 40 |
| 2009-10-23 | 4 | 5 | 3 | 4 | 7,506,000 | 40 |
| 2009-10-22 | 4 | 5 | 3 | 3 | 27,677,000 | 30 |
| 2009-10-21 | 4 | 4 | 3 | 4 | 895,000 | 40 |
| 2009-10-20 | 3 | 4 | 3 | 4 | 924,000 | 40 |
| 2009-10-19 | 3 | 4 | 3 | 3 | 784,000 | 30 |
| 2009-10-16 | 3 | 4 | 3 | 3 | 1,546,000 | 30 |
| 2009-10-15 | 3 | 4 | 3 | 3 | 687,000 | 30 |
| 2009-10-14 | 4 | 4 | 3 | 3 | 707,000 | 30 |
| 2009-10-13 | 4 | 4 | 3 | 3 | 789,000 | 30 |
| 2009-10-09 | 4 | 4 | 3 | 3 | 982,000 | 30 |
| 2009-10-08 | 3 | 4 | 3 | 3 | 1,126,000 | 30 |
| 2009-10-07 | 4 | 4 | 3 | 3 | 750,000 | 30 |
| 2009-10-06 | 3 | 4 | 3 | 3 | 976,000 | 30 |
| 2009-10-05 | 3 | 4 | 3 | 3 | 1,070,000 | 30 |
| 2009-10-02 | 3 | 4 | 3 | 4 | 2,029,000 | 40 |
| 2009-10-01 | 4 | 4 | 3 | 4 | 1,826,000 | 40 |
| 2009-09-30 | 4 | 4 | 3 | 3 | 603,000 | 30 |
| 2009-09-29 | 3 | 4 | 3 | 4 | 1,371,000 | 40 |
| 2009-09-28 | 4 | 4 | 3 | 4 | 1,043,000 | 40 |
| 2009-09-25 | 4 | 4 | 3 | 4 | 1,654,000 | 40 |
| 2009-09-24 | 4 | 4 | 3 | 4 | 1,941,000 | 40 |
| 2009-09-18 | 4 | 4 | 3 | 4 | 8,554,000 | 40 |
| 2009-09-17 | 4 | 5 | 4 | 4 | 11,962,000 | 40 |
| 2009-09-16 | 4 | 5 | 4 | 4 | 6,556,000 | 40 |
| 2009-09-15 | 4 | 5 | 4 | 4 | 4,991,000 | 40 |
| 2009-09-14 | 5 | 5 | 4 | 4 | 1,688,000 | 40 |
| 2009-09-11 | 4 | 5 | 4 | 4 | 2,333,000 | 40 |
| 2009-09-10 | 4 | 5 | 4 | 4 | 1,873,000 | 40 |
| 2009-09-09 | 4 | 5 | 4 | 5 | 1,001,000 | 50 |
| 2009-09-08 | 4 | 5 | 4 | 5 | 754,000 | 50 |
| 2009-09-07 | 5 | 5 | 4 | 5 | 1,369,000 | 50 |
| 2009-09-04 | 5 | 5 | 4 | 5 | 1,109,000 | 50 |
| 2009-09-03 | 5 | 6 | 4 | 5 | 16,564,000 | 50 |
| 2009-09-02 | 5 | 6 | 5 | 5 | 3,199,000 | 50 |
| 2009-09-01 | 5 | 6 | 5 | 6 | 1,655,000 | 60 |
| 2009-08-31 | 6 | 6 | 5 | 5 | 2,944,000 | 50 |
| 2009-08-28 | 5 | 6 | 5 | 6 | 4,756,000 | 60 |
| 2009-08-27 | 5 | 6 | 5 | 5 | 2,276,000 | 50 |
| 2009-08-26 | 5 | 6 | 5 | 5 | 2,133,000 | 50 |
| 2009-08-25 | 5 | 6 | 5 | 5 | 2,340,000 | 50 |
| 2009-08-24 | 5 | 6 | 5 | 5 | 1,745,000 | 50 |
| 2009-08-21 | 5 | 6 | 4 | 5 | 3,048,000 | 50 |
| 2009-08-20 | 5 | 5 | 4 | 5 | 5,011,000 | 50 |
| 2009-08-19 | 5 | 6 | 5 | 5 | 4,381,000 | 50 |
| 2009-08-18 | 5 | 5 | 4 | 5 | 3,962,000 | 50 |
| 2009-08-17 | 5 | 6 | 4 | 5 | 9,808,000 | 50 |
| 2009-08-14 | 5 | 5 | 4 | 5 | 1,511,000 | 50 |
| 2009-08-13 | 5 | 5 | 4 | 5 | 2,297,000 | 50 |
| 2009-08-12 | 5 | 5 | 4 | 5 | 1,625,000 | 50 |
| 2009-08-11 | 5 | 5 | 4 | 5 | 2,542,000 | 50 |
| 2009-08-10 | 5 | 6 | 4 | 5 | 12,425,000 | 50 |
| 2009-08-07 | 6 | 6 | 5 | 6 | 3,564,000 | 60 |
| 2009-08-06 | 5 | 6 | 5 | 6 | 1,845,000 | 60 |
| 2009-08-05 | 5 | 6 | 5 | 5 | 1,459,000 | 50 |
| 2009-08-04 | 5 | 6 | 5 | 5 | 2,461,000 | 50 |
| 2009-08-03 | 5 | 6 | 4 | 5 | 3,930,000 | 50 |
| 2009-07-31 | 5 | 5 | 4 | 5 | 2,551,000 | 50 |
| 2009-07-30 | 5 | 5 | 4 | 5 | 3,428,000 | 50 |
| 2009-07-29 | 5 | 6 | 4 | 5 | 4,991,000 | 50 |
| 2009-07-28 | 5 | 5 | 4 | 5 | 4,475,000 | 50 |
| 2009-07-27 | 5 | 5 | 4 | 5 | 5,453,000 | 50 |
| 2009-07-24 | 5 | 6 | 4 | 5 | 5,293,000 | 50 |
| 2009-07-23 | 5 | 6 | 4 | 5 | 6,173,000 | 50 |
| 2009-07-22 | 6 | 6 | 4 | 5 | 34,451,000 | 50 |
| 2009-07-21 | 5 | 7 | 4 | 5 | 49,916,000 | 50 |
| 2009-07-17 | 4 | 5 | 4 | 4 | 1,434,000 | 40 |
| 2009-07-16 | 4 | 5 | 4 | 4 | 1,963,000 | 40 |
| 2009-07-15 | 5 | 5 | 4 | 4 | 1,032,000 | 40 |
| 2009-07-14 | 4 | 5 | 4 | 4 | 2,109,000 | 40 |
| 2009-07-13 | 5 | 5 | 4 | 5 | 1,584,000 | 50 |
| 2009-07-10 | 4 | 5 | 4 | 5 | 1,324,000 | 50 |
| 2009-07-09 | 5 | 5 | 4 | 5 | 1,048,000 | 50 |
| 2009-07-08 | 4 | 5 | 4 | 5 | 2,566,000 | 50 |
| 2009-07-07 | 4 | 5 | 4 | 5 | 1,036,000 | 50 |
| 2009-07-06 | 5 | 5 | 4 | 5 | 3,685,000 | 50 |
| 2009-07-03 | 5 | 5 | 4 | 5 | 1,720,000 | 50 |
| 2009-07-02 | 5 | 5 | 4 | 5 | 3,984,000 | 50 |
| 2009-07-01 | 5 | 6 | 4 | 5 | 3,782,000 | 50 |
| 2009-06-30 | 5 | 6 | 4 | 5 | 7,520,000 | 50 |
| 2009-06-29 | 6 | 6 | 5 | 5 | 2,822,000 | 50 |
| 2009-06-26 | 5 | 6 | 4 | 5 | 6,638,000 | 50 |
| 2009-06-25 | 5 | 5 | 4 | 5 | 3,273,000 | 50 |
| 2009-06-24 | 4 | 5 | 4 | 4 | 1,814,000 | 40 |
| 2009-06-23 | 5 | 5 | 4 | 4 | 1,610,000 | 40 |
| 2009-06-22 | 5 | 5 | 4 | 5 | 1,699,000 | 50 |
| 2009-06-19 | 5 | 6 | 4 | 5 | 17,140,000 | 50 |
| 2009-06-18 | 5 | 6 | 5 | 5 | 2,614,000 | 50 |
| 2009-06-17 | 5 | 6 | 4 | 5 | 12,041,000 | 50 |
| 2009-06-16 | 5 | 5 | 4 | 5 | 2,857,000 | 50 |
| 2009-06-15 | 5 | 5 | 4 | 5 | 3,435,000 | 50 |
| 2009-06-12 | 5 | 5 | 4 | 5 | 1,714,000 | 50 |
| 2009-06-11 | 5 | 5 | 4 | 4 | 3,026,000 | 40 |
| 2009-06-10 | 5 | 6 | 4 | 4 | 11,756,000 | 40 |
| 2009-06-09 | 7 | 7 | 4 | 5 | 46,391,000 | 50 |
| 2009-06-08 | 5 | 7 | 5 | 6 | 30,301,000 | 60 |
| 2009-06-05 | 4 | 6 | 4 | 5 | 74,664,000 | 50 |
| 2009-06-04 | 3 | 4 | 3 | 3 | 2,054,000 | 30 |
| 2009-06-03 | 3 | 4 | 3 | 3 | 1,004,000 | 30 |
| 2009-06-02 | 3 | 4 | 3 | 3 | 4,863,000 | 30 |
| 2009-06-01 | 4 | 4 | 3 | 3 | 6,581,000 | 30 |
| 2009-05-29 | 3 | 4 | 3 | 3 | 2,102,000 | 30 |
| 2009-05-28 | 3 | 4 | 3 | 3 | 2,163,000 | 30 |
| 2009-05-27 | 3 | 4 | 3 | 3 | 2,550,000 | 30 |
| 2009-05-26 | 3 | 4 | 3 | 3 | 4,264,000 | 30 |
| 2009-05-25 | 3 | 4 | 3 | 3 | 2,758,000 | 30 |
| 2009-05-22 | 4 | 4 | 3 | 3 | 1,295,000 | 30 |
| 2009-05-21 | 3 | 4 | 3 | 3 | 1,376,000 | 30 |
| 2009-05-20 | 4 | 4 | 3 | 4 | 1,903,000 | 40 |
| 2009-05-19 | 3 | 4 | 3 | 3 | 978,000 | 30 |
| 2009-05-18 | 3 | 4 | 3 | 3 | 1,275,000 | 30 |
| 2009-05-15 | 3 | 4 | 3 | 3 | 4,966,000 | 30 |
| 2009-05-14 | 3 | 4 | 3 | 3 | 4,907,000 | 30 |
| 2009-05-13 | 3 | 3 | 2 | 3 | 1,117,000 | 30 |
| 2009-05-12 | 3 | 3 | 2 | 3 | 850,000 | 30 |
| 2009-05-11 | 3 | 3 | 2 | 3 | 1,842,000 | 30 |
| 2009-05-08 | 3 | 3 | 2 | 3 | 5,549,000 | 30 |
| 2009-05-07 | 3 | 4 | 3 | 3 | 3,110,000 | 30 |
| 2009-05-01 | 3 | 4 | 3 | 3 | 3,790,000 | 30 |
| 2009-04-30 | 3 | 4 | 2 | 3 | 5,975,000 | 30 |
| 2009-04-28 | 3 | 3 | 2 | 3 | 3,302,000 | 30 |
| 2009-04-27 | 3 | 4 | 2 | 2 | 23,823,000 | 20 |
| 2009-04-24 | 3 | 4 | 3 | 3 | 2,311,000 | 30 |
| 2009-04-23 | 4 | 4 | 3 | 3 | 1,752,000 | 30 |
| 2009-04-22 | 4 | 4 | 3 | 4 | 2,577,000 | 40 |
| 2009-04-21 | 3 | 4 | 3 | 4 | 3,484,000 | 40 |
| 2009-04-20 | 4 | 4 | 3 | 4 | 3,255,000 | 40 |
| 2009-04-17 | 3 | 4 | 3 | 3 | 5,596,000 | 30 |
| 2009-04-16 | 3 | 4 | 2 | 3 | 29,270,000 | 30 |
| 2009-04-15 | 3 | 3 | 2 | 3 | 1,218,000 | 30 |
| 2009-04-14 | 3 | 3 | 2 | 3 | 848,000 | 30 |
| 2009-04-13 | 3 | 3 | 2 | 2 | 1,035,000 | 20 |
| 2009-04-10 | 2 | 3 | 2 | 2 | 627,000 | 20 |
| 2009-04-09 | 2 | 3 | 2 | 2 | 1,450,000 | 20 |
| 2009-04-08 | 2 | 3 | 2 | 2 | 309,000 | 20 |
| 2009-04-07 | 2 | 3 | 2 | 2 | 1,169,000 | 20 |
| 2009-04-06 | 2 | 3 | 2 | 2 | 1,973,000 | 20 |
| 2009-04-03 | 2 | 3 | 2 | 2 | 834,000 | 20 |
| 2009-04-02 | 2 | 3 | 2 | 2 | 2,745,000 | 20 |
| 2009-04-01 | 2 | 3 | 2 | 2 | 3,280,000 | 20 |
| 2009-03-31 | 2 | 3 | 2 | 2 | 959,000 | 20 |
| 2009-03-30 | 2 | 3 | 2 | 3 | 443,000 | 30 |
| 2009-03-27 | 2 | 3 | 2 | 2 | 648,000 | 20 |
| 2009-03-26 | 2 | 3 | 2 | 2 | 493,000 | 20 |
| 2009-03-25 | 2 | 3 | 2 | 2 | 2,064,000 | 20 |
| 2009-03-24 | 2 | 3 | 2 | 2 | 1,801,000 | 20 |
| 2009-03-23 | 2 | 3 | 2 | 2 | 2,988,000 | 20 |
| 2009-03-19 | 2 | 3 | 2 | 2 | 965,000 | 20 |
| 2009-03-18 | 3 | 3 | 2 | 2 | 712,000 | 20 |
| 2009-03-17 | 2 | 3 | 2 | 2 | 928,000 | 20 |
| 2009-03-16 | 2 | 3 | 2 | 2 | 1,359,000 | 20 |
| 2009-03-13 | 2 | 3 | 1 | 2 | 1,824,000 | 20 |
| 2009-03-12 | 2 | 3 | 1 | 2 | 3,204,000 | 20 |
| 2009-03-11 | 2 | 2 | 2 | 2 | 597,000 | 20 |
| 2009-03-10 | 2 | 3 | 1 | 2 | 7,583,000 | 20 |
| 2009-03-09 | 2 | 3 | 2 | 2 | 8,952,000 | 20 |
| 2009-03-06 | 2 | 3 | 2 | 2 | 924,000 | 20 |
| 2009-03-05 | 2 | 3 | 2 | 2 | 377,000 | 20 |
| 2009-03-04 | 3 | 3 | 2 | 3 | 302,000 | 30 |
| 2009-03-03 | 2 | 3 | 2 | 3 | 816,000 | 30 |
| 2009-03-02 | 2 | 3 | 2 | 2 | 609,000 | 20 |
| 2009-02-27 | 2 | 3 | 2 | 3 | 1,554,000 | 30 |
| 2009-02-26 | 3 | 3 | 2 | 2 | 23,380,000 | 20 |
| 2009-02-25 | 2 | 3 | 2 | 3 | 789,000 | 30 |
| 2009-02-24 | 2 | 3 | 2 | 2 | 492,000 | 20 |
| 2009-02-23 | 3 | 3 | 2 | 3 | 593,000 | 30 |
| 2009-02-20 | 3 | 3 | 2 | 3 | 915,000 | 30 |
| 2009-02-19 | 3 | 3 | 2 | 3 | 1,195,000 | 30 |
| 2009-02-18 | 3 | 3 | 2 | 3 | 1,346,000 | 30 |
| 2009-02-17 | 3 | 3 | 2 | 3 | 454,000 | 30 |
| 2009-02-16 | 3 | 3 | 2 | 3 | 538,000 | 30 |
| 2009-02-13 | 3 | 3 | 2 | 2 | 2,243,000 | 20 |
| 2009-02-12 | 3 | 4 | 3 | 3 | 5,296,000 | 30 |
| 2009-02-10 | 3 | 3 | 2 | 3 | 615,000 | 30 |
| 2009-02-09 | 3 | 3 | 2 | 3 | 1,151,000 | 30 |
| 2009-02-06 | 3 | 3 | 2 | 3 | 1,729,000 | 30 |
| 2009-02-05 | 3 | 3 | 2 | 3 | 18,801,000 | 30 |
| 2009-02-04 | 3 | 4 | 2 | 4 | 11,527,000 | 40 |
| 2009-02-03 | 2 | 3 | 2 | 2 | 815,000 | 20 |
| 2009-02-02 | 3 | 3 | 2 | 2 | 427,000 | 20 |
| 2009-01-30 | 2 | 3 | 2 | 3 | 728,000 | 30 |
| 2009-01-29 | 2 | 3 | 2 | 2 | 595,000 | 20 |
| 2009-01-28 | 2 | 3 | 2 | 2 | 1,146,000 | 20 |
| 2009-01-27 | 2 | 3 | 2 | 2 | 635,000 | 20 |
| 2009-01-26 | 3 | 3 | 2 | 2 | 1,014,000 | 20 |
| 2009-01-23 | 2 | 3 | 2 | 2 | 912,000 | 20 |
| 2009-01-22 | 3 | 3 | 2 | 2 | 593,000 | 20 |
| 2009-01-21 | 2 | 3 | 2 | 3 | 741,000 | 30 |
| 2009-01-20 | 3 | 3 | 2 | 3 | 751,000 | 30 |
| 2009-01-19 | 3 | 3 | 2 | 3 | 599,000 | 30 |
| 2009-01-16 | 3 | 3 | 2 | 3 | 813,000 | 30 |
| 2009-01-15 | 2 | 3 | 2 | 3 | 861,000 | 30 |
| 2009-01-14 | 3 | 3 | 2 | 3 | 8,257,000 | 30 |
| 2009-01-13 | 3 | 4 | 3 | 3 | 4,132,000 | 30 |
| 2009-01-09 | 3 | 4 | 3 | 3 | 1,978,000 | 30 |
| 2009-01-08 | 3 | 4 | 3 | 3 | 1,647,000 | 30 |
| 2009-01-07 | 3 | 4 | 3 | 3 | 1,187,000 | 30 |
| 2009-01-06 | 4 | 4 | 3 | 4 | 3,020,000 | 40 |
| 2009-01-05 | 4 | 4 | 3 | 3 | 2,795,000 | 30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
