8107 (株)キムラタン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 12 | 13 | 11 | 12 | 39,531,000 | 120 |
| 2013-12-27 | 12 | 13 | 12 | 12 | 21,500,000 | 120 |
| 2013-12-26 | 12 | 13 | 12 | 12 | 22,313,000 | 120 |
| 2013-12-25 | 12 | 13 | 12 | 12 | 80,262,000 | 120 |
| 2013-12-24 | 13 | 13 | 12 | 12 | 54,050,000 | 120 |
| 2013-12-20 | 12 | 13 | 12 | 13 | 121,336,000 | 130 |
| 2013-12-19 | 12 | 13 | 12 | 12 | 38,285,000 | 120 |
| 2013-12-18 | 12 | 13 | 12 | 12 | 41,418,000 | 120 |
| 2013-12-17 | 12 | 13 | 12 | 12 | 39,989,000 | 120 |
| 2013-12-16 | 12 | 13 | 11 | 12 | 113,833,000 | 120 |
| 2013-12-13 | 12 | 13 | 11 | 12 | 90,117,000 | 120 |
| 2013-12-12 | 12 | 12 | 11 | 11 | 31,955,000 | 110 |
| 2013-12-11 | 12 | 12 | 11 | 12 | 36,712,000 | 120 |
| 2013-12-10 | 12 | 13 | 11 | 12 | 67,820,000 | 120 |
| 2013-12-09 | 12 | 13 | 11 | 13 | 51,576,000 | 130 |
| 2013-12-06 | 12 | 12 | 11 | 12 | 32,850,000 | 120 |
| 2013-12-05 | 12 | 13 | 11 | 12 | 78,173,000 | 120 |
| 2013-12-04 | 12 | 13 | 12 | 12 | 29,608,000 | 120 |
| 2013-12-03 | 13 | 13 | 12 | 12 | 24,222,000 | 120 |
| 2013-12-02 | 12 | 13 | 12 | 12 | 29,988,000 | 120 |
| 2013-11-29 | 13 | 13 | 12 | 12 | 26,226,000 | 120 |
| 2013-11-28 | 12 | 13 | 11 | 13 | 70,002,000 | 130 |
| 2013-11-27 | 12 | 13 | 12 | 13 | 25,976,000 | 130 |
| 2013-11-26 | 12 | 13 | 12 | 12 | 23,076,000 | 120 |
| 2013-11-25 | 12 | 13 | 12 | 13 | 36,120,000 | 130 |
| 2013-11-22 | 12 | 12 | 11 | 12 | 25,761,000 | 120 |
| 2013-11-21 | 12 | 12 | 11 | 12 | 19,778,000 | 120 |
| 2013-11-20 | 12 | 12 | 11 | 12 | 19,485,000 | 120 |
| 2013-11-19 | 11 | 12 | 11 | 11 | 22,072,000 | 110 |
| 2013-11-18 | 12 | 13 | 11 | 12 | 63,702,000 | 120 |
| 2013-11-15 | 13 | 13 | 12 | 12 | 18,967,000 | 120 |
| 2013-11-14 | 12 | 13 | 12 | 12 | 21,097,000 | 120 |
| 2013-11-13 | 13 | 13 | 12 | 13 | 21,324,000 | 130 |
| 2013-11-12 | 12 | 13 | 12 | 13 | 54,605,000 | 130 |
| 2013-11-11 | 13 | 13 | 12 | 12 | 28,923,000 | 120 |
| 2013-11-08 | 13 | 13 | 12 | 12 | 65,120,000 | 120 |
| 2013-11-07 | 16 | 17 | 15 | 15 | 119,488,000 | 150 |
| 2013-11-06 | 13 | 18 | 13 | 15 | 132,362,000 | 150 |
| 2013-11-05 | 13 | 13 | 12 | 13 | 86,013,000 | 130 |
| 2013-11-01 | 13 | 13 | 12 | 12 | 50,851,000 | 120 |
| 2013-10-31 | 13 | 15 | 12 | 13 | 118,317,000 | 130 |
| 2013-10-30 | 13 | 16 | 12 | 13 | 135,870,000 | 130 |
| 2013-10-29 | 15 | 15 | 12 | 13 | 183,223,000 | 130 |
| 2013-10-28 | 11 | 16 | 10 | 16 | 144,365,000 | 160 |
| 2013-10-25 | 11 | 11 | 10 | 10 | 22,528,000 | 100 |
| 2013-10-24 | 10 | 11 | 10 | 10 | 24,781,000 | 100 |
| 2013-10-23 | 11 | 11 | 10 | 10 | 22,996,000 | 100 |
| 2013-10-22 | 10 | 11 | 9 | 11 | 77,940,000 | 110 |
| 2013-10-21 | 10 | 10 | 9 | 10 | 23,132,000 | 100 |
| 2013-10-18 | 10 | 10 | 9 | 10 | 26,379,000 | 100 |
| 2013-10-17 | 9 | 10 | 9 | 10 | 19,055,000 | 100 |
| 2013-10-16 | 9 | 10 | 9 | 9 | 17,670,000 | 90 |
| 2013-10-15 | 10 | 10 | 9 | 10 | 16,839,000 | 100 |
| 2013-10-11 | 9 | 10 | 9 | 10 | 18,728,000 | 100 |
| 2013-10-10 | 10 | 10 | 9 | 10 | 19,927,000 | 100 |
| 2013-10-09 | 9 | 10 | 9 | 9 | 20,733,000 | 90 |
| 2013-10-08 | 9 | 10 | 8 | 10 | 87,352,000 | 100 |
| 2013-10-07 | 9 | 10 | 9 | 9 | 16,202,000 | 90 |
| 2013-10-04 | 9 | 10 | 9 | 9 | 13,051,000 | 90 |
| 2013-10-03 | 10 | 10 | 9 | 10 | 10,863,000 | 100 |
| 2013-10-02 | 9 | 10 | 9 | 9 | 11,246,000 | 90 |
| 2013-10-01 | 10 | 10 | 9 | 10 | 11,127,000 | 100 |
| 2013-09-30 | 9 | 10 | 9 | 10 | 10,057,000 | 100 |
| 2013-09-27 | 9 | 10 | 9 | 9 | 10,715,000 | 90 |
| 2013-09-26 | 10 | 10 | 9 | 10 | 10,452,000 | 100 |
| 2013-09-25 | 10 | 10 | 9 | 9 | 6,196,000 | 90 |
| 2013-09-24 | 9 | 10 | 9 | 10 | 8,377,000 | 100 |
| 2013-09-20 | 9 | 10 | 9 | 9 | 23,462,000 | 90 |
| 2013-09-19 | 9 | 10 | 9 | 10 | 8,800,000 | 100 |
| 2013-09-18 | 9 | 10 | 9 | 9 | 11,139,000 | 90 |
| 2013-09-17 | 9 | 10 | 8 | 9 | 32,613,000 | 90 |
| 2013-09-13 | 9 | 9 | 8 | 8 | 8,655,000 | 80 |
| 2013-09-12 | 8 | 9 | 8 | 9 | 6,081,000 | 90 |
| 2013-09-11 | 8 | 9 | 8 | 9 | 6,935,000 | 90 |
| 2013-09-10 | 9 | 9 | 8 | 8 | 6,178,000 | 80 |
| 2013-09-09 | 8 | 9 | 8 | 9 | 8,960,000 | 90 |
| 2013-09-06 | 9 | 9 | 8 | 9 | 19,546,000 | 90 |
| 2013-09-05 | 9 | 10 | 9 | 9 | 6,615,000 | 90 |
| 2013-09-04 | 9 | 10 | 9 | 9 | 4,675,000 | 90 |
| 2013-09-03 | 9 | 10 | 9 | 9 | 5,431,000 | 90 |
| 2013-09-02 | 9 | 10 | 9 | 9 | 4,859,000 | 90 |
| 2013-08-30 | 10 | 10 | 9 | 10 | 8,452,000 | 100 |
| 2013-08-29 | 9 | 10 | 9 | 10 | 22,876,000 | 100 |
| 2013-08-28 | 9 | 10 | 9 | 10 | 8,689,000 | 100 |
| 2013-08-27 | 10 | 10 | 9 | 9 | 6,822,000 | 90 |
| 2013-08-26 | 10 | 10 | 9 | 9 | 6,979,000 | 90 |
| 2013-08-23 | 9 | 10 | 9 | 9 | 6,028,000 | 90 |
| 2013-08-22 | 9 | 10 | 9 | 9 | 8,255,000 | 90 |
| 2013-08-21 | 10 | 10 | 9 | 10 | 7,122,000 | 100 |
| 2013-08-20 | 9 | 10 | 9 | 9 | 6,521,000 | 90 |
| 2013-08-19 | 10 | 10 | 9 | 9 | 6,839,000 | 90 |
| 2013-08-16 | 9 | 10 | 9 | 10 | 8,366,000 | 100 |
| 2013-08-15 | 9 | 10 | 9 | 9 | 29,770,000 | 90 |
| 2013-08-14 | 9 | 10 | 8 | 9 | 24,342,000 | 90 |
| 2013-08-13 | 9 | 9 | 8 | 8 | 5,866,000 | 80 |
| 2013-08-12 | 9 | 9 | 8 | 9 | 10,594,000 | 90 |
| 2013-08-09 | 9 | 10 | 8 | 9 | 13,919,000 | 90 |
| 2013-08-08 | 9 | 10 | 8 | 9 | 17,818,000 | 90 |
| 2013-08-07 | 9 | 10 | 9 | 9 | 7,816,000 | 90 |
| 2013-08-06 | 9 | 10 | 9 | 9 | 22,129,000 | 90 |
| 2013-08-05 | 9 | 9 | 8 | 9 | 6,052,000 | 90 |
| 2013-08-02 | 9 | 9 | 8 | 9 | 5,434,000 | 90 |
| 2013-08-01 | 8 | 9 | 8 | 9 | 5,202,000 | 90 |
| 2013-07-31 | 9 | 9 | 8 | 9 | 5,558,000 | 90 |
| 2013-07-30 | 9 | 10 | 8 | 9 | 19,268,000 | 90 |
| 2013-07-29 | 9 | 10 | 9 | 9 | 6,244,000 | 90 |
| 2013-07-26 | 10 | 10 | 9 | 9 | 5,736,000 | 90 |
| 2013-07-25 | 9 | 10 | 9 | 9 | 6,057,000 | 90 |
| 2013-07-24 | 10 | 10 | 9 | 9 | 5,854,000 | 90 |
| 2013-07-23 | 10 | 10 | 9 | 10 | 6,410,000 | 100 |
| 2013-07-22 | 9 | 10 | 9 | 9 | 5,817,000 | 90 |
| 2013-07-19 | 10 | 10 | 9 | 10 | 5,847,000 | 100 |
| 2013-07-18 | 10 | 10 | 9 | 10 | 5,363,000 | 100 |
| 2013-07-17 | 10 | 10 | 9 | 10 | 6,764,000 | 100 |
| 2013-07-16 | 10 | 10 | 9 | 10 | 6,352,000 | 100 |
| 2013-07-12 | 10 | 10 | 9 | 10 | 8,146,000 | 100 |
| 2013-07-11 | 9 | 10 | 9 | 10 | 7,406,000 | 100 |
| 2013-07-10 | 10 | 10 | 9 | 10 | 4,408,000 | 100 |
| 2013-07-09 | 10 | 10 | 9 | 9 | 4,703,000 | 90 |
| 2013-07-08 | 10 | 10 | 9 | 9 | 6,014,000 | 90 |
| 2013-07-05 | 9 | 10 | 9 | 10 | 5,680,000 | 100 |
| 2013-07-04 | 9 | 10 | 9 | 9 | 7,888,000 | 90 |
| 2013-07-03 | 10 | 10 | 9 | 9 | 5,624,000 | 90 |
| 2013-07-02 | 9 | 10 | 8 | 10 | 76,284,000 | 100 |
| 2013-07-01 | 9 | 10 | 8 | 9 | 16,983,000 | 90 |
| 2013-06-28 | 9 | 9 | 8 | 9 | 5,297,000 | 90 |
| 2013-06-27 | 8 | 9 | 8 | 9 | 5,210,000 | 90 |
| 2013-06-26 | 9 | 9 | 8 | 8 | 5,862,000 | 80 |
| 2013-06-25 | 9 | 10 | 8 | 9 | 24,544,000 | 90 |
| 2013-06-24 | 8 | 9 | 8 | 9 | 4,372,000 | 90 |
| 2013-06-21 | 8 | 9 | 8 | 8 | 3,538,000 | 80 |
| 2013-06-20 | 9 | 9 | 8 | 9 | 2,798,000 | 90 |
| 2013-06-19 | 8 | 9 | 8 | 9 | 3,560,000 | 90 |
| 2013-06-18 | 8 | 9 | 8 | 8 | 4,110,000 | 80 |
| 2013-06-17 | 8 | 9 | 8 | 8 | 8,927,000 | 80 |
| 2013-06-14 | 8 | 8 | 7 | 8 | 4,540,000 | 80 |
| 2013-06-13 | 8 | 8 | 7 | 8 | 4,866,000 | 80 |
| 2013-06-12 | 8 | 8 | 7 | 8 | 5,266,000 | 80 |
| 2013-06-11 | 8 | 9 | 7 | 8 | 34,134,000 | 80 |
| 2013-06-10 | 8 | 9 | 8 | 8 | 7,652,000 | 80 |
| 2013-06-07 | 8 | 9 | 8 | 8 | 10,570,000 | 80 |
| 2013-06-06 | 9 | 10 | 8 | 9 | 21,046,000 | 90 |
| 2013-06-05 | 9 | 10 | 9 | 9 | 7,090,000 | 90 |
| 2013-06-04 | 9 | 10 | 9 | 9 | 11,180,000 | 90 |
| 2013-06-03 | 9 | 10 | 9 | 9 | 7,231,000 | 90 |
| 2013-05-31 | 10 | 10 | 9 | 9 | 7,018,000 | 90 |
| 2013-05-30 | 10 | 10 | 9 | 9 | 5,808,000 | 90 |
| 2013-05-29 | 9 | 10 | 9 | 9 | 5,854,000 | 90 |
| 2013-05-28 | 9 | 10 | 9 | 9 | 4,566,000 | 90 |
| 2013-05-27 | 10 | 10 | 9 | 9 | 4,724,000 | 90 |
| 2013-05-24 | 9 | 10 | 9 | 10 | 7,259,000 | 100 |
| 2013-05-23 | 10 | 11 | 9 | 10 | 16,342,000 | 100 |
| 2013-05-22 | 10 | 11 | 9 | 10 | 42,318,000 | 100 |
| 2013-05-21 | 10 | 11 | 10 | 10 | 7,223,000 | 100 |
| 2013-05-20 | 11 | 11 | 10 | 10 | 9,917,000 | 100 |
| 2013-05-17 | 10 | 11 | 9 | 10 | 53,963,000 | 100 |
| 2013-05-16 | 9 | 10 | 9 | 9 | 15,091,000 | 90 |
| 2013-05-15 | 10 | 11 | 9 | 10 | 42,671,000 | 100 |
| 2013-05-14 | 10 | 11 | 10 | 10 | 19,364,000 | 100 |
| 2013-05-13 | 12 | 12 | 10 | 11 | 60,843,000 | 110 |
| 2013-05-10 | 13 | 13 | 11 | 13 | 43,703,000 | 130 |
| 2013-05-09 | 12 | 13 | 11 | 12 | 25,715,000 | 120 |
| 2013-05-08 | 13 | 14 | 11 | 12 | 106,573,000 | 120 |
| 2013-05-07 | 10 | 13 | 9 | 13 | 85,083,000 | 130 |
| 2013-05-02 | 10 | 10 | 9 | 10 | 13,925,000 | 100 |
| 2013-05-01 | 8 | 10 | 8 | 10 | 32,887,000 | 100 |
| 2013-04-30 | 8 | 9 | 8 | 8 | 5,100,000 | 80 |
| 2013-04-26 | 9 | 9 | 8 | 8 | 7,418,000 | 80 |
| 2013-04-25 | 9 | 9 | 8 | 8 | 6,395,000 | 80 |
| 2013-04-24 | 8 | 9 | 8 | 9 | 7,124,000 | 90 |
| 2013-04-23 | 9 | 9 | 8 | 8 | 7,861,000 | 80 |
| 2013-04-22 | 8 | 10 | 8 | 9 | 42,068,000 | 90 |
| 2013-04-19 | 8 | 9 | 8 | 8 | 11,976,000 | 80 |
| 2013-04-18 | 8 | 9 | 8 | 8 | 6,807,000 | 80 |
| 2013-04-17 | 9 | 9 | 8 | 9 | 6,444,000 | 90 |
| 2013-04-16 | 8 | 9 | 8 | 8 | 11,040,000 | 80 |
| 2013-04-15 | 8 | 9 | 7 | 9 | 29,751,000 | 90 |
| 2013-04-12 | 10 | 11 | 8 | 8 | 68,057,000 | 80 |
| 2013-04-11 | 8 | 10 | 7 | 9 | 178,733,000 | 90 |
| 2013-04-10 | 6 | 8 | 6 | 8 | 60,997,000 | 80 |
| 2013-04-09 | 6 | 7 | 6 | 6 | 2,490,000 | 60 |
| 2013-04-08 | 6 | 7 | 6 | 6 | 4,103,000 | 60 |
| 2013-04-05 | 6 | 7 | 6 | 6 | 4,700,000 | 60 |
| 2013-04-04 | 6 | 7 | 5 | 6 | 41,179,000 | 60 |
| 2013-04-03 | 6 | 7 | 6 | 6 | 2,475,000 | 60 |
| 2013-04-02 | 6 | 7 | 6 | 6 | 3,671,000 | 60 |
| 2013-04-01 | 6 | 7 | 6 | 6 | 2,412,000 | 60 |
| 2013-03-29 | 6 | 7 | 6 | 6 | 2,099,000 | 60 |
| 2013-03-28 | 7 | 7 | 6 | 6 | 1,438,000 | 60 |
| 2013-03-27 | 6 | 7 | 6 | 6 | 2,193,000 | 60 |
| 2013-03-26 | 6 | 7 | 6 | 6 | 2,039,000 | 60 |
| 2013-03-25 | 7 | 7 | 6 | 6 | 1,856,000 | 60 |
| 2013-03-22 | 6 | 7 | 6 | 7 | 1,786,000 | 70 |
| 2013-03-21 | 7 | 7 | 6 | 6 | 2,758,000 | 60 |
| 2013-03-19 | 7 | 7 | 6 | 7 | 1,554,000 | 70 |
| 2013-03-18 | 7 | 7 | 6 | 7 | 3,096,000 | 70 |
| 2013-03-15 | 8 | 8 | 6 | 7 | 19,755,000 | 70 |
| 2013-03-14 | 7 | 8 | 7 | 7 | 1,639,000 | 70 |
| 2013-03-13 | 7 | 8 | 7 | 8 | 1,481,000 | 80 |
| 2013-03-12 | 7 | 8 | 7 | 8 | 2,095,000 | 80 |
| 2013-03-11 | 8 | 8 | 7 | 7 | 2,288,000 | 70 |
| 2013-03-08 | 8 | 8 | 7 | 7 | 13,227,000 | 70 |
| 2013-03-07 | 7 | 8 | 7 | 7 | 2,528,000 | 70 |
| 2013-03-06 | 7 | 8 | 6 | 7 | 16,258,000 | 70 |
| 2013-03-05 | 6 | 7 | 6 | 7 | 2,223,000 | 70 |
| 2013-03-04 | 7 | 7 | 6 | 6 | 2,527,000 | 60 |
| 2013-03-01 | 6 | 7 | 6 | 6 | 1,963,000 | 60 |
| 2013-02-28 | 6 | 7 | 6 | 6 | 1,003,000 | 60 |
| 2013-02-27 | 6 | 7 | 6 | 6 | 1,763,000 | 60 |
| 2013-02-26 | 6 | 7 | 6 | 6 | 2,422,000 | 60 |
| 2013-02-25 | 7 | 7 | 6 | 6 | 1,423,000 | 60 |
| 2013-02-22 | 6 | 7 | 6 | 7 | 1,269,000 | 70 |
| 2013-02-21 | 7 | 7 | 6 | 6 | 1,843,000 | 60 |
| 2013-02-20 | 6 | 7 | 6 | 6 | 1,683,000 | 60 |
| 2013-02-19 | 6 | 7 | 6 | 6 | 1,532,000 | 60 |
| 2013-02-18 | 6 | 7 | 6 | 7 | 2,930,000 | 70 |
| 2013-02-15 | 7 | 7 | 6 | 7 | 2,854,000 | 70 |
| 2013-02-14 | 7 | 7 | 6 | 7 | 18,018,000 | 70 |
| 2013-02-13 | 8 | 9 | 7 | 7 | 24,278,000 | 70 |
| 2013-02-12 | 8 | 9 | 7 | 9 | 30,145,000 | 90 |
| 2013-02-08 | 6 | 8 | 6 | 8 | 52,938,000 | 80 |
| 2013-02-07 | 7 | 7 | 6 | 7 | 3,033,000 | 70 |
| 2013-02-06 | 7 | 7 | 6 | 7 | 4,536,000 | 70 |
| 2013-02-05 | 7 | 7 | 6 | 7 | 1,191,000 | 70 |
| 2013-02-04 | 6 | 7 | 6 | 7 | 2,575,000 | 70 |
| 2013-02-01 | 6 | 7 | 6 | 6 | 2,517,000 | 60 |
| 2013-01-31 | 6 | 7 | 6 | 6 | 11,105,000 | 60 |
| 2013-01-30 | 6 | 7 | 5 | 6 | 14,637,000 | 60 |
| 2013-01-29 | 6 | 7 | 5 | 6 | 6,382,000 | 60 |
| 2013-01-28 | 6 | 6 | 5 | 6 | 6,773,000 | 60 |
| 2013-01-25 | 6 | 7 | 5 | 6 | 10,749,000 | 60 |
| 2013-01-24 | 6 | 6 | 5 | 6 | 2,577,000 | 60 |
| 2013-01-23 | 6 | 7 | 5 | 6 | 19,271,000 | 60 |
| 2013-01-22 | 6 | 7 | 5 | 6 | 13,338,000 | 60 |
| 2013-01-21 | 6 | 6 | 5 | 6 | 2,940,000 | 60 |
| 2013-01-18 | 6 | 7 | 5 | 6 | 10,498,000 | 60 |
| 2013-01-17 | 6 | 7 | 6 | 6 | 4,435,000 | 60 |
| 2013-01-16 | 7 | 7 | 6 | 6 | 2,854,000 | 60 |
| 2013-01-15 | 6 | 7 | 6 | 6 | 8,730,000 | 60 |
| 2013-01-11 | 6 | 7 | 6 | 6 | 5,280,000 | 60 |
| 2013-01-10 | 6 | 7 | 5 | 6 | 14,852,000 | 60 |
| 2013-01-09 | 6 | 7 | 5 | 7 | 30,200,000 | 70 |
| 2013-01-08 | 7 | 7 | 6 | 6 | 5,462,000 | 60 |
| 2013-01-07 | 6 | 7 | 5 | 6 | 26,442,000 | 60 |
| 2013-01-04 | 6 | 6 | 5 | 5 | 14,697,000 | 50 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
