8107 (株)キムラタン の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3056459,415,00050
2010-12-29564529,132,00050
2010-12-2845457,878,00050
2010-12-2755452,974,00050
2010-12-2445444,726,00040
2010-12-22453418,737,00040
2010-12-2134343,758,00040
2010-12-2044332,530,00030
2010-12-1744341,830,00040
2010-12-1644343,446,00040
2010-12-1544342,673,00040
2010-12-1444341,730,00040
2010-12-1334342,113,00040
2010-12-1034331,774,00030
2010-12-0934331,387,00030
2010-12-0844331,408,00030
2010-12-0734332,197,00030
2010-12-0644342,731,00040
2010-12-0344331,215,00030
2010-12-0234332,667,00030
2010-12-0134331,056,00030
2010-11-3034331,140,00030
2010-11-2934331,438,00030
2010-11-2644331,228,00030
2010-11-2534236,986,00030
2010-11-2433232,755,00030
2010-11-2233234,154,00030
2010-11-1933239,262,00030
2010-11-1833231,040,00030
2010-11-1733221,032,00020
2010-11-163323441,00030
2010-11-153323274,00030
2010-11-123323393,00030
2010-11-113323280,00030
2010-11-102323328,00030
2010-11-093323513,00030
2010-11-0833231,097,00030
2010-11-053323748,00030
2010-11-043323346,00030
2010-11-023323800,00030
2010-11-013333149,00030
2010-10-292323390,00030
2010-10-283323341,00030
2010-10-273323182,00030
2010-10-263323826,00030
2010-10-253323739,00030
2010-10-222323418,00030
2010-10-2133231,569,00030
2010-10-202323181,00030
2010-10-193323350,00030
2010-10-183323634,00030
2010-10-153323215,00030
2010-10-14332371,00030
2010-10-133323902,00030
2010-10-1233231,409,00030
2010-10-082323189,00030
2010-10-073323301,00030
2010-10-063323158,00030
2010-10-053323248,00030
2010-10-043323363,00030
2010-10-013323144,00030
2010-09-302323286,00030
2010-09-293323270,00030
2010-09-283323588,00030
2010-09-2733231,079,00030
2010-09-2433234,420,00030
2010-09-2233331,248,00030
2010-09-2134331,025,00030
2010-09-173333826,00030
2010-09-163333632,00030
2010-09-1534331,420,00030
2010-09-1433331,319,00030
2010-09-133433750,00030
2010-09-1033234,674,00030
2010-09-0933331,293,00030
2010-09-083323816,00030
2010-09-073323214,00030
2010-09-063323360,00030
2010-09-033323369,00030
2010-09-023333325,00030
2010-09-013333105,00030
2010-08-312323225,00030
2010-08-303323575,00030
2010-08-2733231,315,00030
2010-08-262323884,00030
2010-08-2533234,971,00030
2010-08-243333503,00030
2010-08-233333613,00030
2010-08-2034332,952,00030
2010-08-193333922,00030
2010-08-183433656,00030
2010-08-1733336,780,00030
2010-08-1633331,066,00030
2010-08-13343314,700,00030
2010-08-1233238,603,00030
2010-08-1134236,614,00030
2010-08-1034335,431,00030
2010-08-0933232,148,00030
2010-08-0633232,153,00030
2010-08-0533236,541,00030
2010-08-0434332,782,00030
2010-08-0334331,901,00030
2010-08-0234331,343,00030
2010-07-303433996,00030
2010-07-2934331,101,00030
2010-07-2834331,548,00030
2010-07-273333930,00030
2010-07-2634332,156,00030
2010-07-2334334,864,00030
2010-07-22343312,922,00030
2010-07-2134332,680,00030
2010-07-203433642,00030
2010-07-163433428,00030
2010-07-154433249,00030
2010-07-143433191,00030
2010-07-1334331,259,00030
2010-07-1234331,013,00030
2010-07-094433673,00030
2010-07-083433331,00030
2010-07-073433620,00030
2010-07-064433408,00030
2010-07-054433340,00030
2010-07-023433641,00030
2010-07-013433892,00030
2010-06-3034331,036,00030
2010-06-2944341,467,00040
2010-06-284434477,00040
2010-06-253434338,00040
2010-06-244434666,00040
2010-06-234434550,00040
2010-06-2244342,056,00040
2010-06-2145443,707,00040
2010-06-1844343,960,00040
2010-06-1745442,709,00040
2010-06-1645441,985,00040
2010-06-1545441,631,00040
2010-06-1445441,373,00040
2010-06-1135346,931,00040
2010-06-1044341,167,00040
2010-06-0945347,017,00040
2010-06-0845441,588,00040
2010-06-0745443,434,00040
2010-06-0445441,107,00040
2010-06-0345441,343,00040
2010-06-0245441,214,00040
2010-06-0145441,782,00040
2010-05-3145441,624,00040
2010-05-2845441,310,00040
2010-05-2745441,720,00040
2010-05-2645449,019,00040
2010-05-2555452,041,00050
2010-05-2455452,629,00050
2010-05-2145442,872,00040
2010-05-20564518,924,00050
2010-05-19564539,252,00050
2010-05-18453422,581,00040
2010-05-1745456,685,00050
2010-05-14453417,444,00040
2010-05-1344331,030,00030
2010-05-1244341,547,00040
2010-05-1144341,034,00040
2010-05-1044342,082,00040
2010-05-0744341,890,00040
2010-05-0644341,229,00040
2010-04-3044331,275,00030
2010-04-2844341,202,00040
2010-04-2744341,919,00040
2010-04-2644344,853,00040
2010-04-2334341,381,00040
2010-04-224434701,00040
2010-04-214434832,00040
2010-04-204433662,00030
2010-04-193434829,00040
2010-04-1644332,228,00030
2010-04-154434971,00040
2010-04-143434957,00040
2010-04-134434902,00040
2010-04-1244331,094,00030
2010-04-093434525,00040
2010-04-084434611,00040
2010-04-073434404,00040
2010-04-063433998,00030
2010-04-0544331,171,00030
2010-04-024433792,00030
2010-04-014434885,00040
2010-03-313434923,00040
2010-03-304434940,00040
2010-03-294433576,00030
2010-03-2644331,456,00030
2010-03-253433526,00030
2010-03-2444341,164,00040
2010-03-2344331,535,00030
2010-03-193434381,00040
2010-03-183434377,00040
2010-03-174434808,00040
2010-03-1644341,500,00040
2010-03-154434706,00040
2010-03-123434678,00040
2010-03-114433327,00030
2010-03-104434425,00040
2010-03-094433675,00030
2010-03-084434590,00040
2010-03-054433465,00030
2010-03-044434820,00040
2010-03-033433637,00030
2010-03-0234341,114,00040
2010-03-0134331,032,00030
2010-02-264433892,00030
2010-02-254434490,00040
2010-02-244434930,00040
2010-02-234433575,00030
2010-02-2234332,095,00030
2010-02-1933331,720,00030
2010-02-1834331,701,00030
2010-02-1734332,779,00030
2010-02-1634331,692,00030
2010-02-1534331,663,00030
2010-02-1234331,942,00030
2010-02-1034331,846,00030
2010-02-0934332,242,00030
2010-02-0834332,429,00030
2010-02-0534332,741,00030
2010-02-0434331,800,00030
2010-02-0334331,328,00030
2010-02-0234331,635,00030
2010-02-0133333,735,00030
2010-01-2934331,791,00030
2010-01-2834331,432,00030
2010-01-2734331,941,00030
2010-01-2634233,249,00030
2010-01-25342310,971,00030
2010-01-2233332,567,00030
2010-01-2134331,868,00030
2010-01-2034331,665,00030
2010-01-1934331,358,00030
2010-01-1834332,080,00030
2010-01-1534332,113,00030
2010-01-1434331,887,00030
2010-01-1344332,286,00030
2010-01-1234331,873,00030
2010-01-0834331,291,00030
2010-01-0744331,287,00030
2010-01-0634331,409,00030
2010-01-0534331,635,00030
2010-01-0434331,343,00030

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