8107 (株)キムラタン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 6 | 6 | 5 | 6 | 1,937,000 | 60 |
| 2011-12-29 | 6 | 6 | 5 | 6 | 846,000 | 60 |
| 2011-12-28 | 6 | 6 | 5 | 6 | 2,613,000 | 60 |
| 2011-12-27 | 6 | 7 | 5 | 6 | 4,981,000 | 60 |
| 2011-12-26 | 6 | 6 | 5 | 6 | 10,996,000 | 60 |
| 2011-12-22 | 6 | 6 | 5 | 6 | 1,779,000 | 60 |
| 2011-12-21 | 6 | 7 | 5 | 6 | 7,976,000 | 60 |
| 2011-12-20 | 5 | 6 | 5 | 6 | 10,398,000 | 60 |
| 2011-12-19 | 5 | 7 | 5 | 6 | 26,648,000 | 60 |
| 2011-12-16 | 5 | 6 | 5 | 5 | 958,000 | 50 |
| 2011-12-15 | 5 | 6 | 5 | 5 | 698,000 | 50 |
| 2011-12-14 | 6 | 6 | 5 | 5 | 694,000 | 50 |
| 2011-12-13 | 5 | 6 | 5 | 6 | 705,000 | 60 |
| 2011-12-12 | 6 | 6 | 5 | 6 | 1,204,000 | 60 |
| 2011-12-09 | 5 | 6 | 5 | 6 | 1,231,000 | 60 |
| 2011-12-08 | 5 | 6 | 5 | 6 | 1,478,000 | 60 |
| 2011-12-07 | 6 | 6 | 5 | 5 | 1,061,000 | 50 |
| 2011-12-06 | 5 | 6 | 5 | 5 | 748,000 | 50 |
| 2011-12-05 | 6 | 6 | 5 | 5 | 611,000 | 50 |
| 2011-12-02 | 5 | 6 | 5 | 5 | 1,429,000 | 50 |
| 2011-12-01 | 5 | 6 | 5 | 5 | 1,138,000 | 50 |
| 2011-11-30 | 5 | 6 | 5 | 5 | 1,157,000 | 50 |
| 2011-11-29 | 5 | 6 | 5 | 5 | 1,624,000 | 50 |
| 2011-11-28 | 5 | 6 | 4 | 5 | 9,018,000 | 50 |
| 2011-11-25 | 5 | 5 | 4 | 5 | 993,000 | 50 |
| 2011-11-24 | 5 | 5 | 5 | 5 | 3,010,000 | 50 |
| 2011-11-22 | 5 | 6 | 5 | 5 | 1,262,000 | 50 |
| 2011-11-21 | 5 | 6 | 5 | 5 | 2,274,000 | 50 |
| 2011-11-18 | 5 | 6 | 5 | 5 | 3,374,000 | 50 |
| 2011-11-17 | 5 | 6 | 5 | 5 | 1,500,000 | 50 |
| 2011-11-16 | 5 | 5 | 4 | 5 | 6,494,000 | 50 |
| 2011-11-15 | 5 | 6 | 5 | 5 | 5,757,000 | 50 |
| 2011-11-14 | 5 | 6 | 5 | 5 | 16,661,000 | 50 |
| 2011-11-11 | 5 | 6 | 5 | 5 | 8,271,000 | 50 |
| 2011-11-10 | 6 | 6 | 5 | 5 | 1,539,000 | 50 |
| 2011-11-09 | 5 | 6 | 5 | 6 | 1,204,000 | 60 |
| 2011-11-08 | 5 | 6 | 5 | 6 | 969,000 | 60 |
| 2011-11-07 | 6 | 6 | 5 | 5 | 1,032,000 | 50 |
| 2011-11-04 | 6 | 6 | 5 | 5 | 1,680,000 | 50 |
| 2011-11-02 | 5 | 6 | 5 | 5 | 408,000 | 50 |
| 2011-11-01 | 6 | 6 | 5 | 5 | 621,000 | 50 |
| 2011-10-31 | 6 | 6 | 5 | 5 | 579,000 | 50 |
| 2011-10-28 | 6 | 6 | 5 | 6 | 1,682,000 | 60 |
| 2011-10-27 | 6 | 6 | 5 | 6 | 640,000 | 60 |
| 2011-10-26 | 6 | 6 | 5 | 5 | 507,000 | 50 |
| 2011-10-25 | 6 | 6 | 5 | 5 | 1,304,000 | 50 |
| 2011-10-24 | 5 | 6 | 5 | 5 | 1,364,000 | 50 |
| 2011-10-21 | 6 | 6 | 5 | 5 | 1,247,000 | 50 |
| 2011-10-20 | 5 | 6 | 5 | 6 | 1,370,000 | 60 |
| 2011-10-19 | 6 | 6 | 5 | 6 | 1,248,000 | 60 |
| 2011-10-18 | 6 | 6 | 5 | 6 | 1,631,000 | 60 |
| 2011-10-17 | 5 | 6 | 5 | 6 | 1,380,000 | 60 |
| 2011-10-14 | 6 | 6 | 5 | 5 | 1,040,000 | 50 |
| 2011-10-13 | 6 | 6 | 5 | 5 | 965,000 | 50 |
| 2011-10-12 | 6 | 6 | 5 | 5 | 1,017,000 | 50 |
| 2011-10-11 | 6 | 6 | 5 | 5 | 1,406,000 | 50 |
| 2011-10-07 | 5 | 6 | 5 | 6 | 972,000 | 60 |
| 2011-10-06 | 6 | 6 | 5 | 6 | 368,000 | 60 |
| 2011-10-05 | 5 | 6 | 5 | 6 | 454,000 | 60 |
| 2011-10-04 | 5 | 6 | 5 | 5 | 866,000 | 50 |
| 2011-10-03 | 5 | 6 | 5 | 6 | 943,000 | 60 |
| 2011-09-30 | 6 | 6 | 5 | 6 | 825,000 | 60 |
| 2011-09-29 | 5 | 6 | 5 | 6 | 975,000 | 60 |
| 2011-09-28 | 6 | 6 | 5 | 5 | 1,664,000 | 50 |
| 2011-09-27 | 5 | 6 | 5 | 5 | 1,749,000 | 50 |
| 2011-09-26 | 6 | 6 | 5 | 5 | 1,959,000 | 50 |
| 2011-09-22 | 6 | 6 | 5 | 5 | 3,031,000 | 50 |
| 2011-09-21 | 6 | 6 | 5 | 6 | 2,096,000 | 60 |
| 2011-09-20 | 6 | 7 | 5 | 6 | 2,758,000 | 60 |
| 2011-09-16 | 6 | 7 | 5 | 5 | 4,850,000 | 50 |
| 2011-09-15 | 5 | 6 | 5 | 6 | 6,613,000 | 60 |
| 2011-09-14 | 6 | 6 | 5 | 6 | 1,467,000 | 60 |
| 2011-09-13 | 6 | 6 | 5 | 6 | 1,556,000 | 60 |
| 2011-09-12 | 6 | 6 | 5 | 6 | 1,399,000 | 60 |
| 2011-09-09 | 6 | 6 | 5 | 6 | 1,056,000 | 60 |
| 2011-09-08 | 6 | 6 | 5 | 6 | 324,000 | 60 |
| 2011-09-07 | 6 | 6 | 5 | 6 | 396,000 | 60 |
| 2011-09-06 | 6 | 6 | 5 | 6 | 1,884,000 | 60 |
| 2011-09-05 | 6 | 6 | 5 | 6 | 2,628,000 | 60 |
| 2011-09-02 | 6 | 7 | 6 | 6 | 5,296,000 | 60 |
| 2011-09-01 | 6 | 7 | 6 | 6 | 7,971,000 | 60 |
| 2011-08-31 | 6 | 7 | 5 | 6 | 11,319,000 | 60 |
| 2011-08-30 | 6 | 7 | 5 | 6 | 11,939,000 | 60 |
| 2011-08-29 | 6 | 6 | 5 | 5 | 835,000 | 50 |
| 2011-08-26 | 5 | 6 | 5 | 5 | 1,084,000 | 50 |
| 2011-08-25 | 5 | 6 | 5 | 5 | 1,188,000 | 50 |
| 2011-08-24 | 5 | 6 | 5 | 5 | 3,816,000 | 50 |
| 2011-08-23 | 5 | 6 | 5 | 5 | 1,261,000 | 50 |
| 2011-08-22 | 5 | 6 | 5 | 5 | 2,408,000 | 50 |
| 2011-08-19 | 6 | 6 | 5 | 5 | 1,130,000 | 50 |
| 2011-08-18 | 6 | 6 | 5 | 5 | 808,000 | 50 |
| 2011-08-17 | 6 | 6 | 5 | 5 | 4,970,000 | 50 |
| 2011-08-16 | 6 | 6 | 5 | 6 | 887,000 | 60 |
| 2011-08-15 | 6 | 6 | 5 | 6 | 4,277,000 | 60 |
| 2011-08-12 | 6 | 6 | 5 | 6 | 1,376,000 | 60 |
| 2011-08-11 | 6 | 6 | 5 | 6 | 1,989,000 | 60 |
| 2011-08-10 | 6 | 7 | 6 | 6 | 4,346,000 | 60 |
| 2011-08-09 | 5 | 6 | 5 | 6 | 2,736,000 | 60 |
| 2011-08-08 | 6 | 7 | 6 | 6 | 6,429,000 | 60 |
| 2011-08-05 | 6 | 7 | 5 | 6 | 8,731,000 | 60 |
| 2011-08-04 | 6 | 7 | 6 | 6 | 1,246,000 | 60 |
| 2011-08-03 | 7 | 7 | 5 | 6 | 19,493,000 | 60 |
| 2011-08-02 | 6 | 7 | 6 | 6 | 2,020,000 | 60 |
| 2011-08-01 | 6 | 7 | 6 | 6 | 1,371,000 | 60 |
| 2011-07-29 | 6 | 7 | 6 | 7 | 2,193,000 | 70 |
| 2011-07-28 | 7 | 8 | 6 | 7 | 14,595,000 | 70 |
| 2011-07-27 | 7 | 8 | 7 | 8 | 2,567,000 | 80 |
| 2011-07-26 | 7 | 8 | 7 | 8 | 3,205,000 | 80 |
| 2011-07-25 | 8 | 8 | 7 | 7 | 2,979,000 | 70 |
| 2011-07-22 | 7 | 8 | 6 | 7 | 6,966,000 | 70 |
| 2011-07-21 | 7 | 8 | 6 | 7 | 17,610,000 | 70 |
| 2011-07-20 | 8 | 8 | 6 | 7 | 18,746,000 | 70 |
| 2011-07-19 | 6 | 8 | 6 | 7 | 58,154,000 | 70 |
| 2011-07-15 | 6 | 7 | 6 | 6 | 1,672,000 | 60 |
| 2011-07-14 | 6 | 7 | 6 | 6 | 1,769,000 | 60 |
| 2011-07-13 | 6 | 7 | 6 | 6 | 6,800,000 | 60 |
| 2011-07-12 | 6 | 7 | 5 | 6 | 7,962,000 | 60 |
| 2011-07-11 | 6 | 7 | 6 | 6 | 7,395,000 | 60 |
| 2011-07-08 | 6 | 7 | 6 | 6 | 1,736,000 | 60 |
| 2011-07-07 | 6 | 7 | 5 | 6 | 11,156,000 | 60 |
| 2011-07-06 | 6 | 7 | 6 | 6 | 1,866,000 | 60 |
| 2011-07-05 | 6 | 7 | 6 | 6 | 1,459,000 | 60 |
| 2011-07-04 | 6 | 7 | 6 | 6 | 2,102,000 | 60 |
| 2011-07-01 | 6 | 7 | 6 | 6 | 9,313,000 | 60 |
| 2011-06-30 | 6 | 7 | 5 | 6 | 10,945,000 | 60 |
| 2011-06-29 | 6 | 6 | 5 | 6 | 1,012,000 | 60 |
| 2011-06-28 | 6 | 6 | 5 | 6 | 1,243,000 | 60 |
| 2011-06-27 | 6 | 6 | 5 | 6 | 766,000 | 60 |
| 2011-06-24 | 6 | 6 | 5 | 6 | 599,000 | 60 |
| 2011-06-23 | 6 | 6 | 5 | 6 | 882,000 | 60 |
| 2011-06-22 | 5 | 6 | 5 | 6 | 399,000 | 60 |
| 2011-06-21 | 5 | 6 | 5 | 5 | 726,000 | 50 |
| 2011-06-20 | 6 | 6 | 5 | 5 | 1,078,000 | 50 |
| 2011-06-17 | 6 | 6 | 5 | 6 | 596,000 | 60 |
| 2011-06-16 | 6 | 6 | 5 | 6 | 1,810,000 | 60 |
| 2011-06-15 | 6 | 7 | 5 | 6 | 7,031,000 | 60 |
| 2011-06-14 | 6 | 6 | 5 | 5 | 1,595,000 | 50 |
| 2011-06-13 | 6 | 7 | 5 | 6 | 3,826,000 | 60 |
| 2011-06-10 | 6 | 7 | 5 | 6 | 3,120,000 | 60 |
| 2011-06-09 | 6 | 6 | 5 | 6 | 1,910,000 | 60 |
| 2011-06-08 | 6 | 6 | 5 | 6 | 3,966,000 | 60 |
| 2011-06-07 | 6 | 7 | 5 | 6 | 2,858,000 | 60 |
| 2011-06-06 | 6 | 7 | 5 | 6 | 5,333,000 | 60 |
| 2011-06-03 | 6 | 6 | 5 | 6 | 877,000 | 60 |
| 2011-06-02 | 6 | 6 | 5 | 6 | 1,284,000 | 60 |
| 2011-06-01 | 6 | 7 | 5 | 6 | 4,123,000 | 60 |
| 2011-05-31 | 6 | 7 | 6 | 6 | 3,192,000 | 60 |
| 2011-05-30 | 6 | 7 | 5 | 6 | 8,325,000 | 60 |
| 2011-05-27 | 7 | 7 | 6 | 6 | 5,056,000 | 60 |
| 2011-05-26 | 7 | 7 | 6 | 6 | 3,353,000 | 60 |
| 2011-05-25 | 6 | 7 | 5 | 7 | 6,231,000 | 70 |
| 2011-05-24 | 5 | 6 | 5 | 6 | 1,975,000 | 60 |
| 2011-05-23 | 6 | 6 | 5 | 5 | 1,517,000 | 50 |
| 2011-05-20 | 6 | 7 | 5 | 6 | 5,652,000 | 60 |
| 2011-05-19 | 6 | 7 | 6 | 6 | 9,975,000 | 60 |
| 2011-05-18 | 6 | 7 | 6 | 6 | 8,296,000 | 60 |
| 2011-05-17 | 7 | 8 | 6 | 7 | 11,679,000 | 70 |
| 2011-05-16 | 7 | 8 | 6 | 7 | 27,165,000 | 70 |
| 2011-05-13 | 6 | 7 | 5 | 6 | 15,267,000 | 60 |
| 2011-05-12 | 6 | 6 | 5 | 6 | 2,554,000 | 60 |
| 2011-05-11 | 6 | 6 | 5 | 6 | 1,499,000 | 60 |
| 2011-05-10 | 6 | 6 | 5 | 6 | 1,393,000 | 60 |
| 2011-05-09 | 5 | 6 | 5 | 6 | 2,353,000 | 60 |
| 2011-05-06 | 5 | 6 | 5 | 5 | 2,095,000 | 50 |
| 2011-05-02 | 6 | 6 | 5 | 5 | 1,117,000 | 50 |
| 2011-04-28 | 5 | 6 | 5 | 5 | 1,738,000 | 50 |
| 2011-04-27 | 6 | 6 | 5 | 5 | 1,053,000 | 50 |
| 2011-04-26 | 5 | 6 | 5 | 5 | 3,227,000 | 50 |
| 2011-04-25 | 6 | 6 | 5 | 5 | 1,225,000 | 50 |
| 2011-04-22 | 5 | 6 | 5 | 5 | 1,255,000 | 50 |
| 2011-04-21 | 5 | 6 | 5 | 5 | 1,687,000 | 50 |
| 2011-04-20 | 5 | 6 | 5 | 5 | 1,119,000 | 50 |
| 2011-04-19 | 6 | 6 | 5 | 5 | 1,942,000 | 50 |
| 2011-04-18 | 5 | 6 | 4 | 5 | 9,684,000 | 50 |
| 2011-04-15 | 5 | 5 | 4 | 5 | 1,492,000 | 50 |
| 2011-04-14 | 5 | 5 | 4 | 5 | 1,980,000 | 50 |
| 2011-04-13 | 5 | 5 | 4 | 5 | 2,159,000 | 50 |
| 2011-04-12 | 5 | 5 | 4 | 4 | 1,600,000 | 40 |
| 2011-04-11 | 4 | 5 | 4 | 4 | 1,683,000 | 40 |
| 2011-04-08 | 4 | 5 | 4 | 4 | 1,007,000 | 40 |
| 2011-04-07 | 5 | 5 | 4 | 5 | 893,000 | 50 |
| 2011-04-06 | 5 | 5 | 4 | 5 | 736,000 | 50 |
| 2011-04-05 | 5 | 5 | 4 | 5 | 1,142,000 | 50 |
| 2011-04-04 | 4 | 5 | 4 | 5 | 1,613,000 | 50 |
| 2011-04-01 | 5 | 5 | 4 | 5 | 1,561,000 | 50 |
| 2011-03-31 | 4 | 5 | 4 | 4 | 1,165,000 | 40 |
| 2011-03-30 | 4 | 5 | 4 | 4 | 1,332,000 | 40 |
| 2011-03-29 | 4 | 5 | 4 | 4 | 2,581,000 | 40 |
| 2011-03-28 | 5 | 5 | 4 | 4 | 2,223,000 | 40 |
| 2011-03-25 | 5 | 5 | 4 | 5 | 5,154,000 | 50 |
| 2011-03-24 | 5 | 6 | 5 | 5 | 5,132,000 | 50 |
| 2011-03-23 | 5 | 6 | 5 | 5 | 2,164,000 | 50 |
| 2011-03-22 | 5 | 6 | 4 | 5 | 9,341,000 | 50 |
| 2011-03-18 | 4 | 5 | 4 | 5 | 1,972,000 | 50 |
| 2011-03-17 | 4 | 5 | 3 | 4 | 6,638,000 | 40 |
| 2011-03-16 | 4 | 5 | 3 | 4 | 15,678,000 | 40 |
| 2011-03-15 | 5 | 5 | 3 | 4 | 32,975,000 | 40 |
| 2011-03-14 | 4 | 5 | 4 | 5 | 15,657,000 | 50 |
| 2011-03-11 | 6 | 7 | 5 | 6 | 7,096,000 | 60 |
| 2011-03-10 | 6 | 7 | 6 | 6 | 1,090,000 | 60 |
| 2011-03-09 | 7 | 7 | 6 | 6 | 1,569,000 | 60 |
| 2011-03-08 | 6 | 7 | 6 | 6 | 9,713,000 | 60 |
| 2011-03-07 | 6 | 7 | 6 | 6 | 3,819,000 | 60 |
| 2011-03-04 | 6 | 7 | 6 | 6 | 4,305,000 | 60 |
| 2011-03-03 | 6 | 7 | 6 | 6 | 1,052,000 | 60 |
| 2011-03-02 | 7 | 7 | 6 | 7 | 730,000 | 70 |
| 2011-03-01 | 7 | 7 | 6 | 6 | 1,296,000 | 60 |
| 2011-02-28 | 6 | 7 | 6 | 6 | 1,377,000 | 60 |
| 2011-02-25 | 6 | 7 | 6 | 6 | 1,344,000 | 60 |
| 2011-02-24 | 6 | 7 | 5 | 6 | 4,614,000 | 60 |
| 2011-02-23 | 6 | 6 | 5 | 6 | 4,782,000 | 60 |
| 2011-02-22 | 6 | 7 | 5 | 6 | 21,917,000 | 60 |
| 2011-02-21 | 6 | 7 | 6 | 6 | 1,900,000 | 60 |
| 2011-02-18 | 6 | 7 | 6 | 7 | 1,681,000 | 70 |
| 2011-02-17 | 6 | 7 | 6 | 7 | 1,443,000 | 70 |
| 2011-02-16 | 7 | 7 | 6 | 6 | 2,394,000 | 60 |
| 2011-02-15 | 7 | 7 | 6 | 7 | 1,983,000 | 70 |
| 2011-02-14 | 6 | 7 | 6 | 6 | 2,339,000 | 60 |
| 2011-02-10 | 6 | 7 | 5 | 6 | 8,716,000 | 60 |
| 2011-02-09 | 6 | 7 | 6 | 6 | 25,748,000 | 60 |
| 2011-02-08 | 8 | 8 | 6 | 6 | 20,487,000 | 60 |
| 2011-02-07 | 7 | 8 | 7 | 7 | 3,214,000 | 70 |
| 2011-02-04 | 7 | 8 | 7 | 7 | 1,629,000 | 70 |
| 2011-02-03 | 8 | 8 | 7 | 7 | 1,555,000 | 70 |
| 2011-02-02 | 7 | 8 | 7 | 7 | 1,379,000 | 70 |
| 2011-02-01 | 7 | 8 | 6 | 7 | 5,610,000 | 70 |
| 2011-01-31 | 7 | 7 | 6 | 7 | 2,672,000 | 70 |
| 2011-01-28 | 7 | 7 | 6 | 7 | 4,655,000 | 70 |
| 2011-01-27 | 7 | 8 | 6 | 7 | 12,143,000 | 70 |
| 2011-01-26 | 8 | 8 | 7 | 7 | 2,546,000 | 70 |
| 2011-01-25 | 7 | 8 | 7 | 7 | 3,733,000 | 70 |
| 2011-01-24 | 6 | 8 | 6 | 7 | 11,566,000 | 70 |
| 2011-01-21 | 7 | 8 | 6 | 7 | 19,194,000 | 70 |
| 2011-01-20 | 8 | 8 | 7 | 7 | 5,978,000 | 70 |
| 2011-01-19 | 8 | 9 | 6 | 8 | 33,811,000 | 80 |
| 2011-01-18 | 11 | 11 | 7 | 9 | 53,262,000 | 90 |
| 2011-01-17 | 9 | 10 | 8 | 10 | 48,827,000 | 100 |
| 2011-01-14 | 7 | 9 | 7 | 7 | 37,682,000 | 70 |
| 2011-01-13 | 6 | 7 | 6 | 7 | 5,090,000 | 70 |
| 2011-01-12 | 6 | 7 | 5 | 6 | 17,980,000 | 60 |
| 2011-01-11 | 6 | 6 | 5 | 6 | 8,406,000 | 60 |
| 2011-01-07 | 5 | 6 | 5 | 6 | 1,821,000 | 60 |
| 2011-01-06 | 6 | 6 | 5 | 6 | 2,280,000 | 60 |
| 2011-01-05 | 5 | 6 | 5 | 5 | 1,777,000 | 50 |
| 2011-01-04 | 5 | 6 | 5 | 5 | 2,313,000 | 50 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
