8107 (株)キムラタン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 5 | 5 | 4 | 4 | 2,431,000 | 40 |
| 2012-12-27 | 5 | 5 | 4 | 5 | 1,621,000 | 50 |
| 2012-12-26 | 5 | 5 | 4 | 5 | 1,084,000 | 50 |
| 2012-12-25 | 4 | 5 | 4 | 4 | 1,487,000 | 40 |
| 2012-12-21 | 5 | 5 | 4 | 4 | 1,326,000 | 40 |
| 2012-12-20 | 5 | 5 | 4 | 5 | 1,569,000 | 50 |
| 2012-12-19 | 5 | 5 | 4 | 4 | 2,923,000 | 40 |
| 2012-12-18 | 4 | 5 | 4 | 4 | 1,510,000 | 40 |
| 2012-12-17 | 5 | 5 | 4 | 4 | 1,550,000 | 40 |
| 2012-12-14 | 5 | 5 | 4 | 4 | 1,114,000 | 40 |
| 2012-12-13 | 5 | 5 | 4 | 5 | 734,000 | 50 |
| 2012-12-12 | 5 | 5 | 4 | 4 | 749,000 | 40 |
| 2012-12-11 | 4 | 5 | 4 | 4 | 1,228,000 | 40 |
| 2012-12-10 | 4 | 5 | 4 | 4 | 2,202,000 | 40 |
| 2012-12-07 | 4 | 5 | 4 | 4 | 490,000 | 40 |
| 2012-12-06 | 4 | 5 | 4 | 4 | 537,000 | 40 |
| 2012-12-05 | 5 | 5 | 4 | 5 | 567,000 | 50 |
| 2012-12-04 | 4 | 5 | 4 | 4 | 632,000 | 40 |
| 2012-12-03 | 4 | 5 | 4 | 5 | 780,000 | 50 |
| 2012-11-30 | 4 | 5 | 4 | 5 | 1,658,000 | 50 |
| 2012-11-29 | 5 | 5 | 4 | 5 | 1,963,000 | 50 |
| 2012-11-28 | 5 | 5 | 4 | 5 | 1,303,000 | 50 |
| 2012-11-27 | 5 | 5 | 4 | 4 | 1,274,000 | 40 |
| 2012-11-26 | 4 | 5 | 4 | 4 | 1,132,000 | 40 |
| 2012-11-22 | 4 | 5 | 4 | 4 | 1,458,000 | 40 |
| 2012-11-21 | 5 | 5 | 4 | 4 | 758,000 | 40 |
| 2012-11-20 | 4 | 5 | 4 | 4 | 1,511,000 | 40 |
| 2012-11-19 | 4 | 5 | 4 | 4 | 635,000 | 40 |
| 2012-11-16 | 5 | 5 | 4 | 4 | 937,000 | 40 |
| 2012-11-15 | 5 | 5 | 4 | 4 | 388,000 | 40 |
| 2012-11-14 | 4 | 5 | 4 | 4 | 564,000 | 40 |
| 2012-11-13 | 4 | 5 | 4 | 5 | 618,000 | 50 |
| 2012-11-12 | 5 | 5 | 4 | 5 | 514,000 | 50 |
| 2012-11-09 | 5 | 5 | 4 | 5 | 2,403,000 | 50 |
| 2012-11-08 | 4 | 5 | 4 | 5 | 2,712,000 | 50 |
| 2012-11-07 | 4 | 5 | 4 | 4 | 442,000 | 40 |
| 2012-11-06 | 5 | 5 | 4 | 4 | 1,332,000 | 40 |
| 2012-11-05 | 5 | 5 | 4 | 4 | 710,000 | 40 |
| 2012-11-02 | 4 | 5 | 4 | 4 | 560,000 | 40 |
| 2012-11-01 | 4 | 5 | 4 | 4 | 360,000 | 40 |
| 2012-10-31 | 4 | 5 | 4 | 4 | 829,000 | 40 |
| 2012-10-30 | 4 | 5 | 4 | 4 | 725,000 | 40 |
| 2012-10-29 | 4 | 5 | 4 | 4 | 368,000 | 40 |
| 2012-10-26 | 5 | 5 | 4 | 4 | 742,000 | 40 |
| 2012-10-25 | 4 | 5 | 4 | 4 | 500,000 | 40 |
| 2012-10-24 | 4 | 5 | 4 | 4 | 482,000 | 40 |
| 2012-10-23 | 5 | 5 | 4 | 4 | 708,000 | 40 |
| 2012-10-22 | 4 | 5 | 4 | 4 | 633,000 | 40 |
| 2012-10-19 | 5 | 5 | 4 | 5 | 432,000 | 50 |
| 2012-10-18 | 5 | 5 | 4 | 4 | 1,783,000 | 40 |
| 2012-10-17 | 4 | 5 | 4 | 4 | 317,000 | 40 |
| 2012-10-16 | 4 | 5 | 4 | 4 | 1,706,000 | 40 |
| 2012-10-15 | 5 | 5 | 4 | 4 | 439,000 | 40 |
| 2012-10-12 | 5 | 5 | 4 | 4 | 316,000 | 40 |
| 2012-10-11 | 5 | 5 | 4 | 5 | 289,000 | 50 |
| 2012-10-10 | 4 | 5 | 4 | 4 | 638,000 | 40 |
| 2012-10-09 | 5 | 5 | 4 | 4 | 546,000 | 40 |
| 2012-10-05 | 5 | 5 | 4 | 4 | 250,000 | 40 |
| 2012-10-04 | 5 | 5 | 4 | 4 | 311,000 | 40 |
| 2012-10-03 | 4 | 5 | 4 | 4 | 911,000 | 40 |
| 2012-10-02 | 4 | 5 | 4 | 4 | 249,000 | 40 |
| 2012-10-01 | 5 | 5 | 4 | 5 | 234,000 | 50 |
| 2012-09-28 | 4 | 5 | 4 | 5 | 299,000 | 50 |
| 2012-09-27 | 5 | 5 | 4 | 4 | 410,000 | 40 |
| 2012-09-26 | 4 | 5 | 4 | 4 | 564,000 | 40 |
| 2012-09-25 | 4 | 5 | 4 | 4 | 1,127,000 | 40 |
| 2012-09-24 | 4 | 5 | 4 | 4 | 635,000 | 40 |
| 2012-09-21 | 4 | 5 | 4 | 4 | 589,000 | 40 |
| 2012-09-20 | 5 | 5 | 4 | 5 | 277,000 | 50 |
| 2012-09-19 | 5 | 5 | 4 | 4 | 290,000 | 40 |
| 2012-09-18 | 5 | 5 | 4 | 5 | 1,009,000 | 50 |
| 2012-09-14 | 5 | 5 | 4 | 5 | 833,000 | 50 |
| 2012-09-13 | 5 | 5 | 4 | 5 | 163,000 | 50 |
| 2012-09-12 | 5 | 5 | 4 | 5 | 273,000 | 50 |
| 2012-09-11 | 4 | 5 | 4 | 5 | 232,000 | 50 |
| 2012-09-10 | 4 | 5 | 4 | 5 | 525,000 | 50 |
| 2012-09-07 | 4 | 5 | 4 | 5 | 499,000 | 50 |
| 2012-09-06 | 4 | 5 | 4 | 5 | 360,000 | 50 |
| 2012-09-05 | 4 | 5 | 4 | 5 | 234,000 | 50 |
| 2012-09-04 | 5 | 5 | 4 | 5 | 341,000 | 50 |
| 2012-09-03 | 5 | 5 | 4 | 5 | 1,189,000 | 50 |
| 2012-08-31 | 5 | 5 | 4 | 5 | 1,505,000 | 50 |
| 2012-08-30 | 5 | 5 | 4 | 5 | 1,628,000 | 50 |
| 2012-08-29 | 5 | 5 | 4 | 5 | 5,364,000 | 50 |
| 2012-08-28 | 5 | 6 | 5 | 5 | 1,036,000 | 50 |
| 2012-08-27 | 5 | 6 | 4 | 5 | 12,462,000 | 50 |
| 2012-08-24 | 5 | 6 | 5 | 5 | 7,434,000 | 50 |
| 2012-08-23 | 5 | 6 | 5 | 5 | 1,779,000 | 50 |
| 2012-08-22 | 5 | 6 | 4 | 5 | 8,506,000 | 50 |
| 2012-08-21 | 5 | 6 | 4 | 5 | 32,949,000 | 50 |
| 2012-08-20 | 4 | 5 | 4 | 4 | 391,000 | 40 |
| 2012-08-17 | 4 | 5 | 4 | 5 | 499,000 | 50 |
| 2012-08-16 | 5 | 5 | 4 | 5 | 323,000 | 50 |
| 2012-08-15 | 5 | 5 | 4 | 4 | 631,000 | 40 |
| 2012-08-14 | 4 | 5 | 4 | 4 | 6,166,000 | 40 |
| 2012-08-13 | 4 | 5 | 4 | 5 | 509,000 | 50 |
| 2012-08-10 | 5 | 5 | 4 | 5 | 437,000 | 50 |
| 2012-08-09 | 5 | 5 | 4 | 5 | 516,000 | 50 |
| 2012-08-08 | 4 | 5 | 4 | 4 | 489,000 | 40 |
| 2012-08-07 | 5 | 5 | 4 | 4 | 181,000 | 40 |
| 2012-08-06 | 5 | 5 | 4 | 5 | 625,000 | 50 |
| 2012-08-03 | 5 | 5 | 4 | 5 | 385,000 | 50 |
| 2012-08-02 | 5 | 5 | 4 | 5 | 558,000 | 50 |
| 2012-08-01 | 5 | 5 | 4 | 5 | 584,000 | 50 |
| 2012-07-31 | 5 | 5 | 4 | 4 | 418,000 | 40 |
| 2012-07-30 | 4 | 5 | 4 | 4 | 243,000 | 40 |
| 2012-07-27 | 5 | 5 | 4 | 5 | 563,000 | 50 |
| 2012-07-26 | 5 | 5 | 4 | 5 | 267,000 | 50 |
| 2012-07-25 | 5 | 5 | 4 | 5 | 349,000 | 50 |
| 2012-07-24 | 4 | 5 | 4 | 5 | 709,000 | 50 |
| 2012-07-23 | 5 | 5 | 4 | 5 | 1,007,000 | 50 |
| 2012-07-20 | 5 | 5 | 4 | 4 | 1,745,000 | 40 |
| 2012-07-19 | 5 | 5 | 5 | 5 | 7,093,000 | 50 |
| 2012-07-18 | 6 | 6 | 4 | 5 | 12,377,000 | 50 |
| 2012-07-17 | 5 | 5 | 4 | 5 | 3,913,000 | 50 |
| 2012-07-13 | 5 | 5 | 4 | 5 | 8,555,000 | 50 |
| 2012-07-12 | 5 | 6 | 5 | 5 | 9,157,000 | 50 |
| 2012-07-11 | 5 | 6 | 4 | 5 | 9,400,000 | 50 |
| 2012-07-10 | 5 | 6 | 5 | 5 | 1,300,000 | 50 |
| 2012-07-09 | 5 | 6 | 5 | 5 | 5,196,000 | 50 |
| 2012-07-06 | 5 | 6 | 5 | 5 | 7,168,000 | 50 |
| 2012-07-05 | 5 | 6 | 5 | 5 | 12,807,000 | 50 |
| 2012-07-04 | 5 | 6 | 4 | 5 | 15,066,000 | 50 |
| 2012-07-03 | 5 | 5 | 4 | 5 | 5,790,000 | 50 |
| 2012-07-02 | 5 | 6 | 5 | 5 | 3,941,000 | 50 |
| 2012-06-29 | 5 | 5 | 4 | 5 | 2,151,000 | 50 |
| 2012-06-28 | 5 | 6 | 5 | 5 | 5,559,000 | 50 |
| 2012-06-27 | 5 | 6 | 4 | 5 | 12,040,000 | 50 |
| 2012-06-26 | 5 | 6 | 5 | 5 | 853,000 | 50 |
| 2012-06-25 | 5 | 6 | 5 | 5 | 552,000 | 50 |
| 2012-06-22 | 5 | 6 | 5 | 5 | 259,000 | 50 |
| 2012-06-21 | 5 | 6 | 5 | 6 | 192,000 | 60 |
| 2012-06-20 | 5 | 5 | 5 | 5 | 8,826,000 | 50 |
| 2012-06-19 | 5 | 5 | 5 | 5 | 1,465,000 | 50 |
| 2012-06-18 | 5 | 6 | 5 | 5 | 5,205,000 | 50 |
| 2012-06-15 | 5 | 6 | 5 | 5 | 2,774,000 | 50 |
| 2012-06-14 | 5 | 5 | 5 | 5 | 553,000 | 50 |
| 2012-06-13 | 5 | 6 | 5 | 5 | 595,000 | 50 |
| 2012-06-12 | 5 | 5 | 5 | 5 | 1,098,000 | 50 |
| 2012-06-11 | 5 | 6 | 5 | 5 | 1,140,000 | 50 |
| 2012-06-08 | 5 | 6 | 4 | 5 | 2,549,000 | 50 |
| 2012-06-07 | 5 | 6 | 5 | 5 | 4,202,000 | 50 |
| 2012-06-06 | 5 | 5 | 4 | 5 | 242,000 | 50 |
| 2012-06-05 | 5 | 5 | 4 | 5 | 3,134,000 | 50 |
| 2012-06-04 | 5 | 5 | 4 | 5 | 429,000 | 50 |
| 2012-06-01 | 5 | 5 | 4 | 5 | 7,266,000 | 50 |
| 2012-05-31 | 5 | 6 | 5 | 5 | 13,811,000 | 50 |
| 2012-05-30 | 4 | 5 | 4 | 5 | 2,017,000 | 50 |
| 2012-05-29 | 5 | 5 | 4 | 5 | 750,000 | 50 |
| 2012-05-28 | 4 | 5 | 4 | 5 | 509,000 | 50 |
| 2012-05-25 | 5 | 5 | 4 | 5 | 652,000 | 50 |
| 2012-05-24 | 5 | 5 | 4 | 5 | 721,000 | 50 |
| 2012-05-23 | 4 | 5 | 4 | 5 | 584,000 | 50 |
| 2012-05-22 | 4 | 5 | 4 | 4 | 1,499,000 | 40 |
| 2012-05-21 | 5 | 5 | 4 | 4 | 859,000 | 40 |
| 2012-05-18 | 5 | 5 | 4 | 5 | 867,000 | 50 |
| 2012-05-17 | 5 | 5 | 4 | 5 | 1,270,000 | 50 |
| 2012-05-16 | 4 | 5 | 4 | 5 | 954,000 | 50 |
| 2012-05-15 | 5 | 5 | 4 | 5 | 1,491,000 | 50 |
| 2012-05-14 | 6 | 6 | 4 | 5 | 9,262,000 | 50 |
| 2012-05-11 | 5 | 6 | 5 | 5 | 4,400,000 | 50 |
| 2012-05-10 | 5 | 5 | 4 | 5 | 2,484,000 | 50 |
| 2012-05-09 | 5 | 5 | 5 | 5 | 2,020,000 | 50 |
| 2012-05-08 | 5 | 6 | 5 | 5 | 1,849,000 | 50 |
| 2012-05-07 | 5 | 6 | 4 | 5 | 6,185,000 | 50 |
| 2012-05-02 | 5 | 6 | 5 | 5 | 1,045,000 | 50 |
| 2012-05-01 | 5 | 6 | 5 | 5 | 1,690,000 | 50 |
| 2012-04-27 | 5 | 6 | 5 | 5 | 4,908,000 | 50 |
| 2012-04-26 | 5 | 6 | 5 | 6 | 1,455,000 | 60 |
| 2012-04-25 | 5 | 6 | 4 | 5 | 6,182,000 | 50 |
| 2012-04-24 | 5 | 6 | 5 | 5 | 1,293,000 | 50 |
| 2012-04-23 | 5 | 6 | 4 | 5 | 14,710,000 | 50 |
| 2012-04-20 | 5 | 6 | 5 | 5 | 660,000 | 50 |
| 2012-04-19 | 6 | 6 | 5 | 5 | 792,000 | 50 |
| 2012-04-18 | 5 | 6 | 5 | 5 | 516,000 | 50 |
| 2012-04-17 | 5 | 6 | 5 | 5 | 1,040,000 | 50 |
| 2012-04-16 | 5 | 6 | 5 | 5 | 1,156,000 | 50 |
| 2012-04-13 | 5 | 6 | 5 | 5 | 475,000 | 50 |
| 2012-04-12 | 5 | 6 | 5 | 5 | 1,225,000 | 50 |
| 2012-04-11 | 5 | 6 | 5 | 5 | 400,000 | 50 |
| 2012-04-10 | 5 | 6 | 5 | 5 | 406,000 | 50 |
| 2012-04-09 | 5 | 6 | 5 | 5 | 921,000 | 50 |
| 2012-04-06 | 5 | 6 | 5 | 5 | 457,000 | 50 |
| 2012-04-05 | 5 | 6 | 5 | 5 | 661,000 | 50 |
| 2012-04-04 | 6 | 6 | 5 | 5 | 1,047,000 | 50 |
| 2012-04-03 | 5 | 6 | 5 | 5 | 1,505,000 | 50 |
| 2012-04-02 | 5 | 6 | 5 | 5 | 887,000 | 50 |
| 2012-03-30 | 6 | 6 | 5 | 5 | 2,359,000 | 50 |
| 2012-03-29 | 5 | 6 | 5 | 5 | 766,000 | 50 |
| 2012-03-28 | 5 | 6 | 5 | 5 | 2,587,000 | 50 |
| 2012-03-27 | 6 | 6 | 5 | 5 | 4,451,000 | 50 |
| 2012-03-26 | 5 | 6 | 5 | 5 | 900,000 | 50 |
| 2012-03-23 | 6 | 6 | 5 | 5 | 799,000 | 50 |
| 2012-03-22 | 5 | 6 | 5 | 6 | 1,017,000 | 60 |
| 2012-03-21 | 6 | 6 | 5 | 5 | 940,000 | 50 |
| 2012-03-19 | 5 | 6 | 5 | 5 | 987,000 | 50 |
| 2012-03-16 | 6 | 6 | 5 | 5 | 814,000 | 50 |
| 2012-03-15 | 6 | 6 | 5 | 5 | 2,387,000 | 50 |
| 2012-03-14 | 6 | 6 | 5 | 6 | 2,885,000 | 60 |
| 2012-03-13 | 6 | 6 | 5 | 5 | 460,000 | 50 |
| 2012-03-12 | 6 | 6 | 5 | 6 | 623,000 | 60 |
| 2012-03-09 | 5 | 6 | 5 | 5 | 699,000 | 50 |
| 2012-03-08 | 5 | 6 | 5 | 5 | 1,258,000 | 50 |
| 2012-03-07 | 5 | 6 | 5 | 5 | 611,000 | 50 |
| 2012-03-06 | 5 | 6 | 5 | 5 | 1,907,000 | 50 |
| 2012-03-05 | 5 | 6 | 5 | 5 | 3,826,000 | 50 |
| 2012-03-02 | 6 | 6 | 5 | 5 | 4,718,000 | 50 |
| 2012-03-01 | 6 | 6 | 5 | 5 | 397,000 | 50 |
| 2012-02-29 | 5 | 6 | 5 | 6 | 2,733,000 | 60 |
| 2012-02-28 | 5 | 6 | 5 | 6 | 1,162,000 | 60 |
| 2012-02-27 | 6 | 6 | 5 | 6 | 569,000 | 60 |
| 2012-02-24 | 6 | 6 | 5 | 6 | 1,289,000 | 60 |
| 2012-02-23 | 6 | 6 | 5 | 6 | 2,895,000 | 60 |
| 2012-02-22 | 6 | 6 | 5 | 6 | 2,978,000 | 60 |
| 2012-02-21 | 6 | 7 | 6 | 6 | 1,467,000 | 60 |
| 2012-02-20 | 6 | 7 | 6 | 6 | 3,055,000 | 60 |
| 2012-02-17 | 6 | 7 | 5 | 6 | 5,698,000 | 60 |
| 2012-02-16 | 6 | 6 | 5 | 6 | 1,238,000 | 60 |
| 2012-02-15 | 6 | 6 | 5 | 6 | 1,494,000 | 60 |
| 2012-02-14 | 6 | 7 | 5 | 6 | 14,193,000 | 60 |
| 2012-02-13 | 6 | 7 | 6 | 6 | 2,255,000 | 60 |
| 2012-02-10 | 6 | 7 | 6 | 6 | 1,836,000 | 60 |
| 2012-02-09 | 6 | 7 | 6 | 6 | 1,266,000 | 60 |
| 2012-02-08 | 6 | 7 | 5 | 6 | 18,039,000 | 60 |
| 2012-02-07 | 6 | 6 | 5 | 6 | 788,000 | 60 |
| 2012-02-06 | 6 | 6 | 5 | 6 | 16,978,000 | 60 |
| 2012-02-03 | 7 | 7 | 6 | 6 | 821,000 | 60 |
| 2012-02-02 | 6 | 7 | 6 | 6 | 2,161,000 | 60 |
| 2012-02-01 | 7 | 7 | 6 | 6 | 1,000,000 | 60 |
| 2012-01-31 | 7 | 7 | 6 | 7 | 671,000 | 70 |
| 2012-01-30 | 7 | 7 | 6 | 7 | 1,473,000 | 70 |
| 2012-01-27 | 7 | 7 | 6 | 7 | 1,550,000 | 70 |
| 2012-01-26 | 7 | 7 | 6 | 7 | 1,250,000 | 70 |
| 2012-01-25 | 7 | 7 | 6 | 7 | 724,000 | 70 |
| 2012-01-24 | 6 | 7 | 6 | 6 | 383,000 | 60 |
| 2012-01-23 | 6 | 7 | 6 | 6 | 1,255,000 | 60 |
| 2012-01-20 | 6 | 7 | 5 | 6 | 3,102,000 | 60 |
| 2012-01-19 | 6 | 7 | 5 | 6 | 3,089,000 | 60 |
| 2012-01-18 | 6 | 6 | 5 | 6 | 3,521,000 | 60 |
| 2012-01-17 | 6 | 7 | 6 | 6 | 2,087,000 | 60 |
| 2012-01-16 | 6 | 7 | 6 | 6 | 2,608,000 | 60 |
| 2012-01-13 | 6 | 7 | 6 | 6 | 6,214,000 | 60 |
| 2012-01-12 | 6 | 6 | 5 | 6 | 2,328,000 | 60 |
| 2012-01-11 | 6 | 7 | 5 | 6 | 5,471,000 | 60 |
| 2012-01-10 | 6 | 6 | 5 | 6 | 1,222,000 | 60 |
| 2012-01-06 | 6 | 6 | 5 | 6 | 2,641,000 | 60 |
| 2012-01-05 | 5 | 6 | 5 | 6 | 711,000 | 60 |
| 2012-01-04 | 6 | 6 | 5 | 6 | 1,984,000 | 60 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
