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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 5 | 6 | 4 | 5 | 9,415,000 | 50 |
| 2010-12-29 | 5 | 6 | 4 | 5 | 29,132,000 | 50 |
| 2010-12-28 | 4 | 5 | 4 | 5 | 7,878,000 | 50 |
| 2010-12-27 | 5 | 5 | 4 | 5 | 2,974,000 | 50 |
| 2010-12-24 | 4 | 5 | 4 | 4 | 4,726,000 | 40 |
| 2010-12-22 | 4 | 5 | 3 | 4 | 18,737,000 | 40 |
| 2010-12-21 | 3 | 4 | 3 | 4 | 3,758,000 | 40 |
| 2010-12-20 | 4 | 4 | 3 | 3 | 2,530,000 | 30 |
| 2010-12-17 | 4 | 4 | 3 | 4 | 1,830,000 | 40 |
| 2010-12-16 | 4 | 4 | 3 | 4 | 3,446,000 | 40 |
| 2010-12-15 | 4 | 4 | 3 | 4 | 2,673,000 | 40 |
| 2010-12-14 | 4 | 4 | 3 | 4 | 1,730,000 | 40 |
| 2010-12-13 | 3 | 4 | 3 | 4 | 2,113,000 | 40 |
| 2010-12-10 | 3 | 4 | 3 | 3 | 1,774,000 | 30 |
| 2010-12-09 | 3 | 4 | 3 | 3 | 1,387,000 | 30 |
| 2010-12-08 | 4 | 4 | 3 | 3 | 1,408,000 | 30 |
| 2010-12-07 | 3 | 4 | 3 | 3 | 2,197,000 | 30 |
| 2010-12-06 | 4 | 4 | 3 | 4 | 2,731,000 | 40 |
| 2010-12-03 | 4 | 4 | 3 | 3 | 1,215,000 | 30 |
| 2010-12-02 | 3 | 4 | 3 | 3 | 2,667,000 | 30 |
| 2010-12-01 | 3 | 4 | 3 | 3 | 1,056,000 | 30 |
| 2010-11-30 | 3 | 4 | 3 | 3 | 1,140,000 | 30 |
| 2010-11-29 | 3 | 4 | 3 | 3 | 1,438,000 | 30 |
| 2010-11-26 | 4 | 4 | 3 | 3 | 1,228,000 | 30 |
| 2010-11-25 | 3 | 4 | 2 | 3 | 6,986,000 | 30 |
| 2010-11-24 | 3 | 3 | 2 | 3 | 2,755,000 | 30 |
| 2010-11-22 | 3 | 3 | 2 | 3 | 4,154,000 | 30 |
| 2010-11-19 | 3 | 3 | 2 | 3 | 9,262,000 | 30 |
| 2010-11-18 | 3 | 3 | 2 | 3 | 1,040,000 | 30 |
| 2010-11-17 | 3 | 3 | 2 | 2 | 1,032,000 | 20 |
| 2010-11-16 | 3 | 3 | 2 | 3 | 441,000 | 30 |
| 2010-11-15 | 3 | 3 | 2 | 3 | 274,000 | 30 |
| 2010-11-12 | 3 | 3 | 2 | 3 | 393,000 | 30 |
| 2010-11-11 | 3 | 3 | 2 | 3 | 280,000 | 30 |
| 2010-11-10 | 2 | 3 | 2 | 3 | 328,000 | 30 |
| 2010-11-09 | 3 | 3 | 2 | 3 | 513,000 | 30 |
| 2010-11-08 | 3 | 3 | 2 | 3 | 1,097,000 | 30 |
| 2010-11-05 | 3 | 3 | 2 | 3 | 748,000 | 30 |
| 2010-11-04 | 3 | 3 | 2 | 3 | 346,000 | 30 |
| 2010-11-02 | 3 | 3 | 2 | 3 | 800,000 | 30 |
| 2010-11-01 | 3 | 3 | 3 | 3 | 149,000 | 30 |
| 2010-10-29 | 2 | 3 | 2 | 3 | 390,000 | 30 |
| 2010-10-28 | 3 | 3 | 2 | 3 | 341,000 | 30 |
| 2010-10-27 | 3 | 3 | 2 | 3 | 182,000 | 30 |
| 2010-10-26 | 3 | 3 | 2 | 3 | 826,000 | 30 |
| 2010-10-25 | 3 | 3 | 2 | 3 | 739,000 | 30 |
| 2010-10-22 | 2 | 3 | 2 | 3 | 418,000 | 30 |
| 2010-10-21 | 3 | 3 | 2 | 3 | 1,569,000 | 30 |
| 2010-10-20 | 2 | 3 | 2 | 3 | 181,000 | 30 |
| 2010-10-19 | 3 | 3 | 2 | 3 | 350,000 | 30 |
| 2010-10-18 | 3 | 3 | 2 | 3 | 634,000 | 30 |
| 2010-10-15 | 3 | 3 | 2 | 3 | 215,000 | 30 |
| 2010-10-14 | 3 | 3 | 2 | 3 | 71,000 | 30 |
| 2010-10-13 | 3 | 3 | 2 | 3 | 902,000 | 30 |
| 2010-10-12 | 3 | 3 | 2 | 3 | 1,409,000 | 30 |
| 2010-10-08 | 2 | 3 | 2 | 3 | 189,000 | 30 |
| 2010-10-07 | 3 | 3 | 2 | 3 | 301,000 | 30 |
| 2010-10-06 | 3 | 3 | 2 | 3 | 158,000 | 30 |
| 2010-10-05 | 3 | 3 | 2 | 3 | 248,000 | 30 |
| 2010-10-04 | 3 | 3 | 2 | 3 | 363,000 | 30 |
| 2010-10-01 | 3 | 3 | 2 | 3 | 144,000 | 30 |
| 2010-09-30 | 2 | 3 | 2 | 3 | 286,000 | 30 |
| 2010-09-29 | 3 | 3 | 2 | 3 | 270,000 | 30 |
| 2010-09-28 | 3 | 3 | 2 | 3 | 588,000 | 30 |
| 2010-09-27 | 3 | 3 | 2 | 3 | 1,079,000 | 30 |
| 2010-09-24 | 3 | 3 | 2 | 3 | 4,420,000 | 30 |
| 2010-09-22 | 3 | 3 | 3 | 3 | 1,248,000 | 30 |
| 2010-09-21 | 3 | 4 | 3 | 3 | 1,025,000 | 30 |
| 2010-09-17 | 3 | 3 | 3 | 3 | 826,000 | 30 |
| 2010-09-16 | 3 | 3 | 3 | 3 | 632,000 | 30 |
| 2010-09-15 | 3 | 4 | 3 | 3 | 1,420,000 | 30 |
| 2010-09-14 | 3 | 3 | 3 | 3 | 1,319,000 | 30 |
| 2010-09-13 | 3 | 4 | 3 | 3 | 750,000 | 30 |
| 2010-09-10 | 3 | 3 | 2 | 3 | 4,674,000 | 30 |
| 2010-09-09 | 3 | 3 | 3 | 3 | 1,293,000 | 30 |
| 2010-09-08 | 3 | 3 | 2 | 3 | 816,000 | 30 |
| 2010-09-07 | 3 | 3 | 2 | 3 | 214,000 | 30 |
| 2010-09-06 | 3 | 3 | 2 | 3 | 360,000 | 30 |
| 2010-09-03 | 3 | 3 | 2 | 3 | 369,000 | 30 |
| 2010-09-02 | 3 | 3 | 3 | 3 | 325,000 | 30 |
| 2010-09-01 | 3 | 3 | 3 | 3 | 105,000 | 30 |
| 2010-08-31 | 2 | 3 | 2 | 3 | 225,000 | 30 |
| 2010-08-30 | 3 | 3 | 2 | 3 | 575,000 | 30 |
| 2010-08-27 | 3 | 3 | 2 | 3 | 1,315,000 | 30 |
| 2010-08-26 | 2 | 3 | 2 | 3 | 884,000 | 30 |
| 2010-08-25 | 3 | 3 | 2 | 3 | 4,971,000 | 30 |
| 2010-08-24 | 3 | 3 | 3 | 3 | 503,000 | 30 |
| 2010-08-23 | 3 | 3 | 3 | 3 | 613,000 | 30 |
| 2010-08-20 | 3 | 4 | 3 | 3 | 2,952,000 | 30 |
| 2010-08-19 | 3 | 3 | 3 | 3 | 922,000 | 30 |
| 2010-08-18 | 3 | 4 | 3 | 3 | 656,000 | 30 |
| 2010-08-17 | 3 | 3 | 3 | 3 | 6,780,000 | 30 |
| 2010-08-16 | 3 | 3 | 3 | 3 | 1,066,000 | 30 |
| 2010-08-13 | 3 | 4 | 3 | 3 | 14,700,000 | 30 |
| 2010-08-12 | 3 | 3 | 2 | 3 | 8,603,000 | 30 |
| 2010-08-11 | 3 | 4 | 2 | 3 | 6,614,000 | 30 |
| 2010-08-10 | 3 | 4 | 3 | 3 | 5,431,000 | 30 |
| 2010-08-09 | 3 | 3 | 2 | 3 | 2,148,000 | 30 |
| 2010-08-06 | 3 | 3 | 2 | 3 | 2,153,000 | 30 |
| 2010-08-05 | 3 | 3 | 2 | 3 | 6,541,000 | 30 |
| 2010-08-04 | 3 | 4 | 3 | 3 | 2,782,000 | 30 |
| 2010-08-03 | 3 | 4 | 3 | 3 | 1,901,000 | 30 |
| 2010-08-02 | 3 | 4 | 3 | 3 | 1,343,000 | 30 |
| 2010-07-30 | 3 | 4 | 3 | 3 | 996,000 | 30 |
| 2010-07-29 | 3 | 4 | 3 | 3 | 1,101,000 | 30 |
| 2010-07-28 | 3 | 4 | 3 | 3 | 1,548,000 | 30 |
| 2010-07-27 | 3 | 3 | 3 | 3 | 930,000 | 30 |
| 2010-07-26 | 3 | 4 | 3 | 3 | 2,156,000 | 30 |
| 2010-07-23 | 3 | 4 | 3 | 3 | 4,864,000 | 30 |
| 2010-07-22 | 3 | 4 | 3 | 3 | 12,922,000 | 30 |
| 2010-07-21 | 3 | 4 | 3 | 3 | 2,680,000 | 30 |
| 2010-07-20 | 3 | 4 | 3 | 3 | 642,000 | 30 |
| 2010-07-16 | 3 | 4 | 3 | 3 | 428,000 | 30 |
| 2010-07-15 | 4 | 4 | 3 | 3 | 249,000 | 30 |
| 2010-07-14 | 3 | 4 | 3 | 3 | 191,000 | 30 |
| 2010-07-13 | 3 | 4 | 3 | 3 | 1,259,000 | 30 |
| 2010-07-12 | 3 | 4 | 3 | 3 | 1,013,000 | 30 |
| 2010-07-09 | 4 | 4 | 3 | 3 | 673,000 | 30 |
| 2010-07-08 | 3 | 4 | 3 | 3 | 331,000 | 30 |
| 2010-07-07 | 3 | 4 | 3 | 3 | 620,000 | 30 |
| 2010-07-06 | 4 | 4 | 3 | 3 | 408,000 | 30 |
| 2010-07-05 | 4 | 4 | 3 | 3 | 340,000 | 30 |
| 2010-07-02 | 3 | 4 | 3 | 3 | 641,000 | 30 |
| 2010-07-01 | 3 | 4 | 3 | 3 | 892,000 | 30 |
| 2010-06-30 | 3 | 4 | 3 | 3 | 1,036,000 | 30 |
| 2010-06-29 | 4 | 4 | 3 | 4 | 1,467,000 | 40 |
| 2010-06-28 | 4 | 4 | 3 | 4 | 477,000 | 40 |
| 2010-06-25 | 3 | 4 | 3 | 4 | 338,000 | 40 |
| 2010-06-24 | 4 | 4 | 3 | 4 | 666,000 | 40 |
| 2010-06-23 | 4 | 4 | 3 | 4 | 550,000 | 40 |
| 2010-06-22 | 4 | 4 | 3 | 4 | 2,056,000 | 40 |
| 2010-06-21 | 4 | 5 | 4 | 4 | 3,707,000 | 40 |
| 2010-06-18 | 4 | 4 | 3 | 4 | 3,960,000 | 40 |
| 2010-06-17 | 4 | 5 | 4 | 4 | 2,709,000 | 40 |
| 2010-06-16 | 4 | 5 | 4 | 4 | 1,985,000 | 40 |
| 2010-06-15 | 4 | 5 | 4 | 4 | 1,631,000 | 40 |
| 2010-06-14 | 4 | 5 | 4 | 4 | 1,373,000 | 40 |
| 2010-06-11 | 3 | 5 | 3 | 4 | 6,931,000 | 40 |
| 2010-06-10 | 4 | 4 | 3 | 4 | 1,167,000 | 40 |
| 2010-06-09 | 4 | 5 | 3 | 4 | 7,017,000 | 40 |
| 2010-06-08 | 4 | 5 | 4 | 4 | 1,588,000 | 40 |
| 2010-06-07 | 4 | 5 | 4 | 4 | 3,434,000 | 40 |
| 2010-06-04 | 4 | 5 | 4 | 4 | 1,107,000 | 40 |
| 2010-06-03 | 4 | 5 | 4 | 4 | 1,343,000 | 40 |
| 2010-06-02 | 4 | 5 | 4 | 4 | 1,214,000 | 40 |
| 2010-06-01 | 4 | 5 | 4 | 4 | 1,782,000 | 40 |
| 2010-05-31 | 4 | 5 | 4 | 4 | 1,624,000 | 40 |
| 2010-05-28 | 4 | 5 | 4 | 4 | 1,310,000 | 40 |
| 2010-05-27 | 4 | 5 | 4 | 4 | 1,720,000 | 40 |
| 2010-05-26 | 4 | 5 | 4 | 4 | 9,019,000 | 40 |
| 2010-05-25 | 5 | 5 | 4 | 5 | 2,041,000 | 50 |
| 2010-05-24 | 5 | 5 | 4 | 5 | 2,629,000 | 50 |
| 2010-05-21 | 4 | 5 | 4 | 4 | 2,872,000 | 40 |
| 2010-05-20 | 5 | 6 | 4 | 5 | 18,924,000 | 50 |
| 2010-05-19 | 5 | 6 | 4 | 5 | 39,252,000 | 50 |
| 2010-05-18 | 4 | 5 | 3 | 4 | 22,581,000 | 40 |
| 2010-05-17 | 4 | 5 | 4 | 5 | 6,685,000 | 50 |
| 2010-05-14 | 4 | 5 | 3 | 4 | 17,444,000 | 40 |
| 2010-05-13 | 4 | 4 | 3 | 3 | 1,030,000 | 30 |
| 2010-05-12 | 4 | 4 | 3 | 4 | 1,547,000 | 40 |
| 2010-05-11 | 4 | 4 | 3 | 4 | 1,034,000 | 40 |
| 2010-05-10 | 4 | 4 | 3 | 4 | 2,082,000 | 40 |
| 2010-05-07 | 4 | 4 | 3 | 4 | 1,890,000 | 40 |
| 2010-05-06 | 4 | 4 | 3 | 4 | 1,229,000 | 40 |
| 2010-04-30 | 4 | 4 | 3 | 3 | 1,275,000 | 30 |
| 2010-04-28 | 4 | 4 | 3 | 4 | 1,202,000 | 40 |
| 2010-04-27 | 4 | 4 | 3 | 4 | 1,919,000 | 40 |
| 2010-04-26 | 4 | 4 | 3 | 4 | 4,853,000 | 40 |
| 2010-04-23 | 3 | 4 | 3 | 4 | 1,381,000 | 40 |
| 2010-04-22 | 4 | 4 | 3 | 4 | 701,000 | 40 |
| 2010-04-21 | 4 | 4 | 3 | 4 | 832,000 | 40 |
| 2010-04-20 | 4 | 4 | 3 | 3 | 662,000 | 30 |
| 2010-04-19 | 3 | 4 | 3 | 4 | 829,000 | 40 |
| 2010-04-16 | 4 | 4 | 3 | 3 | 2,228,000 | 30 |
| 2010-04-15 | 4 | 4 | 3 | 4 | 971,000 | 40 |
| 2010-04-14 | 3 | 4 | 3 | 4 | 957,000 | 40 |
| 2010-04-13 | 4 | 4 | 3 | 4 | 902,000 | 40 |
| 2010-04-12 | 4 | 4 | 3 | 3 | 1,094,000 | 30 |
| 2010-04-09 | 3 | 4 | 3 | 4 | 525,000 | 40 |
| 2010-04-08 | 4 | 4 | 3 | 4 | 611,000 | 40 |
| 2010-04-07 | 3 | 4 | 3 | 4 | 404,000 | 40 |
| 2010-04-06 | 3 | 4 | 3 | 3 | 998,000 | 30 |
| 2010-04-05 | 4 | 4 | 3 | 3 | 1,171,000 | 30 |
| 2010-04-02 | 4 | 4 | 3 | 3 | 792,000 | 30 |
| 2010-04-01 | 4 | 4 | 3 | 4 | 885,000 | 40 |
| 2010-03-31 | 3 | 4 | 3 | 4 | 923,000 | 40 |
| 2010-03-30 | 4 | 4 | 3 | 4 | 940,000 | 40 |
| 2010-03-29 | 4 | 4 | 3 | 3 | 576,000 | 30 |
| 2010-03-26 | 4 | 4 | 3 | 3 | 1,456,000 | 30 |
| 2010-03-25 | 3 | 4 | 3 | 3 | 526,000 | 30 |
| 2010-03-24 | 4 | 4 | 3 | 4 | 1,164,000 | 40 |
| 2010-03-23 | 4 | 4 | 3 | 3 | 1,535,000 | 30 |
| 2010-03-19 | 3 | 4 | 3 | 4 | 381,000 | 40 |
| 2010-03-18 | 3 | 4 | 3 | 4 | 377,000 | 40 |
| 2010-03-17 | 4 | 4 | 3 | 4 | 808,000 | 40 |
| 2010-03-16 | 4 | 4 | 3 | 4 | 1,500,000 | 40 |
| 2010-03-15 | 4 | 4 | 3 | 4 | 706,000 | 40 |
| 2010-03-12 | 3 | 4 | 3 | 4 | 678,000 | 40 |
| 2010-03-11 | 4 | 4 | 3 | 3 | 327,000 | 30 |
| 2010-03-10 | 4 | 4 | 3 | 4 | 425,000 | 40 |
| 2010-03-09 | 4 | 4 | 3 | 3 | 675,000 | 30 |
| 2010-03-08 | 4 | 4 | 3 | 4 | 590,000 | 40 |
| 2010-03-05 | 4 | 4 | 3 | 3 | 465,000 | 30 |
| 2010-03-04 | 4 | 4 | 3 | 4 | 820,000 | 40 |
| 2010-03-03 | 3 | 4 | 3 | 3 | 637,000 | 30 |
| 2010-03-02 | 3 | 4 | 3 | 4 | 1,114,000 | 40 |
| 2010-03-01 | 3 | 4 | 3 | 3 | 1,032,000 | 30 |
| 2010-02-26 | 4 | 4 | 3 | 3 | 892,000 | 30 |
| 2010-02-25 | 4 | 4 | 3 | 4 | 490,000 | 40 |
| 2010-02-24 | 4 | 4 | 3 | 4 | 930,000 | 40 |
| 2010-02-23 | 4 | 4 | 3 | 3 | 575,000 | 30 |
| 2010-02-22 | 3 | 4 | 3 | 3 | 2,095,000 | 30 |
| 2010-02-19 | 3 | 3 | 3 | 3 | 1,720,000 | 30 |
| 2010-02-18 | 3 | 4 | 3 | 3 | 1,701,000 | 30 |
| 2010-02-17 | 3 | 4 | 3 | 3 | 2,779,000 | 30 |
| 2010-02-16 | 3 | 4 | 3 | 3 | 1,692,000 | 30 |
| 2010-02-15 | 3 | 4 | 3 | 3 | 1,663,000 | 30 |
| 2010-02-12 | 3 | 4 | 3 | 3 | 1,942,000 | 30 |
| 2010-02-10 | 3 | 4 | 3 | 3 | 1,846,000 | 30 |
| 2010-02-09 | 3 | 4 | 3 | 3 | 2,242,000 | 30 |
| 2010-02-08 | 3 | 4 | 3 | 3 | 2,429,000 | 30 |
| 2010-02-05 | 3 | 4 | 3 | 3 | 2,741,000 | 30 |
| 2010-02-04 | 3 | 4 | 3 | 3 | 1,800,000 | 30 |
| 2010-02-03 | 3 | 4 | 3 | 3 | 1,328,000 | 30 |
| 2010-02-02 | 3 | 4 | 3 | 3 | 1,635,000 | 30 |
| 2010-02-01 | 3 | 3 | 3 | 3 | 3,735,000 | 30 |
| 2010-01-29 | 3 | 4 | 3 | 3 | 1,791,000 | 30 |
| 2010-01-28 | 3 | 4 | 3 | 3 | 1,432,000 | 30 |
| 2010-01-27 | 3 | 4 | 3 | 3 | 1,941,000 | 30 |
| 2010-01-26 | 3 | 4 | 2 | 3 | 3,249,000 | 30 |
| 2010-01-25 | 3 | 4 | 2 | 3 | 10,971,000 | 30 |
| 2010-01-22 | 3 | 3 | 3 | 3 | 2,567,000 | 30 |
| 2010-01-21 | 3 | 4 | 3 | 3 | 1,868,000 | 30 |
| 2010-01-20 | 3 | 4 | 3 | 3 | 1,665,000 | 30 |
| 2010-01-19 | 3 | 4 | 3 | 3 | 1,358,000 | 30 |
| 2010-01-18 | 3 | 4 | 3 | 3 | 2,080,000 | 30 |
| 2010-01-15 | 3 | 4 | 3 | 3 | 2,113,000 | 30 |
| 2010-01-14 | 3 | 4 | 3 | 3 | 1,887,000 | 30 |
| 2010-01-13 | 4 | 4 | 3 | 3 | 2,286,000 | 30 |
| 2010-01-12 | 3 | 4 | 3 | 3 | 1,873,000 | 30 |
| 2010-01-08 | 3 | 4 | 3 | 3 | 1,291,000 | 30 |
| 2010-01-07 | 4 | 4 | 3 | 3 | 1,287,000 | 30 |
| 2010-01-06 | 3 | 4 | 3 | 3 | 1,409,000 | 30 |
| 2010-01-05 | 3 | 4 | 3 | 3 | 1,635,000 | 30 |
| 2010-01-04 | 3 | 4 | 3 | 3 | 1,343,000 | 30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
