8107 (株)キムラタン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 9 | 9 | 8 | 9 | 13,614,000 | 90 |
| 2014-12-29 | 9 | 9 | 8 | 9 | 11,229,000 | 90 |
| 2014-12-26 | 9 | 10 | 8 | 9 | 53,820,000 | 90 |
| 2014-12-25 | 9 | 10 | 9 | 9 | 29,675,000 | 90 |
| 2014-12-24 | 9 | 10 | 9 | 9 | 16,501,000 | 90 |
| 2014-12-22 | 9 | 10 | 9 | 9 | 17,498,000 | 90 |
| 2014-12-19 | 9 | 10 | 9 | 9 | 15,859,000 | 90 |
| 2014-12-18 | 9 | 10 | 9 | 9 | 14,407,000 | 90 |
| 2014-12-17 | 10 | 10 | 9 | 9 | 17,555,000 | 90 |
| 2014-12-16 | 9 | 10 | 9 | 9 | 19,063,000 | 90 |
| 2014-12-15 | 9 | 10 | 9 | 9 | 15,499,000 | 90 |
| 2014-12-12 | 10 | 10 | 9 | 10 | 21,076,000 | 100 |
| 2014-12-11 | 10 | 10 | 9 | 9 | 16,966,000 | 90 |
| 2014-12-10 | 9 | 10 | 9 | 9 | 15,246,000 | 90 |
| 2014-12-09 | 10 | 10 | 9 | 9 | 11,098,000 | 90 |
| 2014-12-08 | 9 | 10 | 9 | 9 | 15,526,000 | 90 |
| 2014-12-05 | 9 | 10 | 9 | 10 | 15,427,000 | 100 |
| 2014-12-04 | 10 | 10 | 9 | 10 | 11,530,000 | 100 |
| 2014-12-03 | 10 | 10 | 9 | 9 | 9,775,000 | 90 |
| 2014-12-02 | 10 | 10 | 9 | 10 | 10,867,000 | 100 |
| 2014-12-01 | 10 | 10 | 9 | 10 | 16,120,000 | 100 |
| 2014-11-28 | 9 | 10 | 9 | 10 | 15,567,000 | 100 |
| 2014-11-27 | 10 | 10 | 9 | 9 | 14,223,000 | 90 |
| 2014-11-26 | 10 | 10 | 9 | 10 | 17,596,000 | 100 |
| 2014-11-25 | 10 | 10 | 9 | 9 | 15,432,000 | 90 |
| 2014-11-21 | 9 | 10 | 9 | 9 | 10,710,000 | 90 |
| 2014-11-20 | 10 | 10 | 9 | 9 | 12,547,000 | 90 |
| 2014-11-19 | 9 | 10 | 9 | 9 | 15,068,000 | 90 |
| 2014-11-18 | 9 | 10 | 9 | 9 | 11,354,000 | 90 |
| 2014-11-17 | 10 | 10 | 9 | 9 | 16,320,000 | 90 |
| 2014-11-14 | 10 | 10 | 9 | 10 | 12,257,000 | 100 |
| 2014-11-13 | 9 | 10 | 9 | 10 | 14,045,000 | 100 |
| 2014-11-12 | 9 | 10 | 9 | 9 | 20,372,000 | 90 |
| 2014-11-11 | 10 | 10 | 9 | 9 | 16,770,000 | 90 |
| 2014-11-10 | 10 | 10 | 9 | 10 | 13,766,000 | 100 |
| 2014-11-07 | 10 | 11 | 10 | 10 | 15,691,000 | 100 |
| 2014-11-06 | 10 | 11 | 10 | 11 | 27,479,000 | 110 |
| 2014-11-05 | 10 | 10 | 9 | 10 | 15,872,000 | 100 |
| 2014-11-04 | 10 | 10 | 9 | 10 | 14,865,000 | 100 |
| 2014-10-31 | 9 | 10 | 9 | 10 | 20,748,000 | 100 |
| 2014-10-30 | 9 | 10 | 9 | 10 | 14,239,000 | 100 |
| 2014-10-29 | 9 | 10 | 9 | 10 | 11,292,000 | 100 |
| 2014-10-28 | 9 | 10 | 9 | 9 | 13,770,000 | 90 |
| 2014-10-27 | 9 | 10 | 9 | 9 | 14,145,000 | 90 |
| 2014-10-24 | 10 | 10 | 9 | 9 | 12,360,000 | 90 |
| 2014-10-23 | 10 | 10 | 9 | 10 | 12,510,000 | 100 |
| 2014-10-22 | 10 | 10 | 9 | 9 | 18,151,000 | 90 |
| 2014-10-21 | 9 | 10 | 9 | 10 | 9,223,000 | 100 |
| 2014-10-20 | 9 | 10 | 9 | 9 | 11,365,000 | 90 |
| 2014-10-17 | 9 | 10 | 9 | 9 | 10,897,000 | 90 |
| 2014-10-16 | 10 | 10 | 9 | 9 | 13,608,000 | 90 |
| 2014-10-15 | 10 | 10 | 9 | 10 | 11,056,000 | 100 |
| 2014-10-14 | 9 | 10 | 9 | 10 | 17,533,000 | 100 |
| 2014-10-10 | 10 | 10 | 9 | 9 | 16,838,000 | 90 |
| 2014-10-09 | 9 | 10 | 9 | 10 | 20,632,000 | 100 |
| 2014-10-08 | 9 | 10 | 9 | 9 | 13,213,000 | 90 |
| 2014-10-07 | 10 | 10 | 9 | 10 | 17,259,000 | 100 |
| 2014-10-06 | 10 | 10 | 9 | 10 | 12,601,000 | 100 |
| 2014-10-03 | 10 | 10 | 9 | 10 | 15,271,000 | 100 |
| 2014-10-02 | 10 | 10 | 9 | 10 | 15,983,000 | 100 |
| 2014-10-01 | 10 | 10 | 9 | 10 | 18,983,000 | 100 |
| 2014-09-30 | 10 | 11 | 9 | 10 | 35,986,000 | 100 |
| 2014-09-29 | 10 | 10 | 9 | 10 | 27,815,000 | 100 |
| 2014-09-26 | 9 | 10 | 9 | 10 | 13,214,000 | 100 |
| 2014-09-25 | 10 | 10 | 9 | 10 | 14,661,000 | 100 |
| 2014-09-24 | 9 | 10 | 9 | 10 | 7,596,000 | 100 |
| 2014-09-22 | 10 | 10 | 9 | 10 | 7,107,000 | 100 |
| 2014-09-19 | 9 | 10 | 9 | 10 | 9,539,000 | 100 |
| 2014-09-18 | 9 | 10 | 9 | 10 | 10,070,000 | 100 |
| 2014-09-17 | 10 | 10 | 9 | 10 | 12,833,000 | 100 |
| 2014-09-16 | 10 | 10 | 9 | 9 | 14,168,000 | 90 |
| 2014-09-12 | 10 | 10 | 9 | 9 | 11,470,000 | 90 |
| 2014-09-11 | 9 | 10 | 9 | 9 | 8,416,000 | 90 |
| 2014-09-10 | 10 | 10 | 9 | 10 | 12,074,000 | 100 |
| 2014-09-09 | 10 | 10 | 9 | 10 | 11,355,000 | 100 |
| 2014-09-08 | 10 | 10 | 9 | 10 | 15,327,000 | 100 |
| 2014-09-05 | 10 | 10 | 9 | 10 | 32,951,000 | 100 |
| 2014-09-04 | 9 | 10 | 9 | 10 | 9,245,000 | 100 |
| 2014-09-03 | 10 | 10 | 9 | 10 | 8,647,000 | 100 |
| 2014-09-02 | 10 | 10 | 9 | 10 | 9,022,000 | 100 |
| 2014-09-01 | 9 | 10 | 9 | 10 | 8,376,000 | 100 |
| 2014-08-29 | 10 | 10 | 9 | 10 | 8,858,000 | 100 |
| 2014-08-28 | 10 | 10 | 9 | 10 | 8,542,000 | 100 |
| 2014-08-27 | 9 | 10 | 9 | 10 | 11,060,000 | 100 |
| 2014-08-26 | 10 | 10 | 9 | 10 | 11,603,000 | 100 |
| 2014-08-25 | 9 | 10 | 9 | 10 | 6,951,000 | 100 |
| 2014-08-22 | 9 | 10 | 9 | 9 | 10,069,000 | 90 |
| 2014-08-21 | 10 | 10 | 9 | 9 | 8,734,000 | 90 |
| 2014-08-20 | 10 | 10 | 9 | 9 | 8,559,000 | 90 |
| 2014-08-19 | 9 | 10 | 9 | 9 | 10,001,000 | 90 |
| 2014-08-18 | 10 | 10 | 9 | 9 | 12,921,000 | 90 |
| 2014-08-15 | 9 | 10 | 9 | 10 | 8,108,000 | 100 |
| 2014-08-14 | 9 | 10 | 9 | 10 | 9,597,000 | 100 |
| 2014-08-13 | 10 | 10 | 9 | 9 | 11,749,000 | 90 |
| 2014-08-12 | 9 | 10 | 9 | 9 | 11,126,000 | 90 |
| 2014-08-11 | 9 | 10 | 9 | 9 | 9,168,000 | 90 |
| 2014-08-08 | 10 | 10 | 9 | 9 | 10,955,000 | 90 |
| 2014-08-07 | 9 | 10 | 9 | 9 | 7,282,000 | 90 |
| 2014-08-06 | 10 | 10 | 9 | 9 | 9,290,000 | 90 |
| 2014-08-05 | 9 | 10 | 9 | 10 | 9,179,000 | 100 |
| 2014-08-04 | 10 | 10 | 9 | 10 | 8,972,000 | 100 |
| 2014-08-01 | 10 | 10 | 9 | 10 | 8,220,000 | 100 |
| 2014-07-31 | 10 | 10 | 9 | 10 | 12,015,000 | 100 |
| 2014-07-30 | 10 | 10 | 9 | 10 | 7,485,000 | 100 |
| 2014-07-29 | 10 | 10 | 9 | 10 | 7,662,000 | 100 |
| 2014-07-28 | 10 | 10 | 9 | 10 | 11,020,000 | 100 |
| 2014-07-25 | 10 | 10 | 9 | 10 | 10,373,000 | 100 |
| 2014-07-24 | 10 | 10 | 9 | 10 | 9,866,000 | 100 |
| 2014-07-23 | 10 | 10 | 9 | 10 | 10,936,000 | 100 |
| 2014-07-22 | 10 | 11 | 9 | 10 | 18,548,000 | 100 |
| 2014-07-18 | 11 | 11 | 10 | 10 | 11,154,000 | 100 |
| 2014-07-17 | 10 | 11 | 10 | 10 | 9,319,000 | 100 |
| 2014-07-16 | 10 | 11 | 10 | 10 | 9,052,000 | 100 |
| 2014-07-15 | 10 | 11 | 10 | 10 | 8,787,000 | 100 |
| 2014-07-14 | 10 | 11 | 10 | 10 | 9,544,000 | 100 |
| 2014-07-11 | 10 | 11 | 10 | 10 | 7,165,000 | 100 |
| 2014-07-10 | 10 | 11 | 10 | 10 | 8,748,000 | 100 |
| 2014-07-09 | 11 | 11 | 10 | 10 | 11,822,000 | 100 |
| 2014-07-08 | 10 | 11 | 10 | 10 | 8,799,000 | 100 |
| 2014-07-07 | 10 | 11 | 10 | 11 | 12,284,000 | 110 |
| 2014-07-04 | 10 | 11 | 10 | 10 | 11,954,000 | 100 |
| 2014-07-03 | 10 | 11 | 10 | 10 | 10,054,000 | 100 |
| 2014-07-02 | 10 | 11 | 10 | 10 | 13,075,000 | 100 |
| 2014-07-01 | 10 | 11 | 10 | 10 | 10,021,000 | 100 |
| 2014-06-30 | 10 | 11 | 10 | 10 | 10,189,000 | 100 |
| 2014-06-27 | 10 | 11 | 10 | 10 | 13,332,000 | 100 |
| 2014-06-26 | 10 | 11 | 10 | 10 | 13,851,000 | 100 |
| 2014-06-25 | 10 | 11 | 9 | 10 | 23,453,000 | 100 |
| 2014-06-24 | 11 | 11 | 10 | 10 | 16,750,000 | 100 |
| 2014-06-23 | 10 | 11 | 10 | 10 | 11,636,000 | 100 |
| 2014-06-20 | 10 | 11 | 10 | 10 | 7,203,000 | 100 |
| 2014-06-19 | 11 | 11 | 10 | 10 | 8,261,000 | 100 |
| 2014-06-18 | 10 | 11 | 10 | 10 | 10,597,000 | 100 |
| 2014-06-17 | 10 | 11 | 10 | 10 | 7,740,000 | 100 |
| 2014-06-16 | 10 | 11 | 10 | 10 | 7,282,000 | 100 |
| 2014-06-13 | 11 | 11 | 9 | 10 | 49,584,000 | 100 |
| 2014-06-12 | 10 | 11 | 10 | 10 | 5,212,000 | 100 |
| 2014-06-11 | 10 | 11 | 10 | 10 | 7,294,000 | 100 |
| 2014-06-10 | 11 | 11 | 10 | 10 | 6,831,000 | 100 |
| 2014-06-09 | 10 | 11 | 10 | 10 | 4,715,000 | 100 |
| 2014-06-06 | 10 | 11 | 9 | 10 | 27,858,000 | 100 |
| 2014-06-05 | 9 | 11 | 9 | 10 | 33,761,000 | 100 |
| 2014-06-04 | 10 | 10 | 9 | 10 | 5,301,000 | 100 |
| 2014-06-03 | 10 | 10 | 9 | 10 | 9,972,000 | 100 |
| 2014-06-02 | 10 | 10 | 9 | 10 | 7,214,000 | 100 |
| 2014-05-30 | 9 | 10 | 9 | 9 | 5,296,000 | 90 |
| 2014-05-29 | 10 | 10 | 9 | 10 | 6,925,000 | 100 |
| 2014-05-28 | 10 | 10 | 9 | 10 | 6,986,000 | 100 |
| 2014-05-27 | 10 | 10 | 9 | 10 | 5,364,000 | 100 |
| 2014-05-26 | 10 | 10 | 9 | 10 | 32,680,000 | 100 |
| 2014-05-23 | 10 | 10 | 9 | 10 | 4,757,000 | 100 |
| 2014-05-22 | 10 | 10 | 9 | 10 | 6,997,000 | 100 |
| 2014-05-21 | 9 | 10 | 9 | 9 | 6,900,000 | 90 |
| 2014-05-20 | 10 | 10 | 9 | 9 | 6,039,000 | 90 |
| 2014-05-19 | 10 | 10 | 9 | 10 | 7,309,000 | 100 |
| 2014-05-16 | 10 | 11 | 9 | 10 | 17,930,000 | 100 |
| 2014-05-15 | 10 | 11 | 10 | 10 | 6,773,000 | 100 |
| 2014-05-14 | 10 | 11 | 10 | 11 | 8,131,000 | 110 |
| 2014-05-13 | 10 | 11 | 10 | 10 | 8,470,000 | 100 |
| 2014-05-12 | 10 | 11 | 10 | 10 | 13,147,000 | 100 |
| 2014-05-09 | 10 | 11 | 10 | 11 | 8,234,000 | 110 |
| 2014-05-08 | 11 | 11 | 10 | 11 | 6,902,000 | 110 |
| 2014-05-07 | 10 | 11 | 10 | 10 | 5,963,000 | 100 |
| 2014-05-02 | 11 | 11 | 10 | 11 | 7,518,000 | 110 |
| 2014-05-01 | 10 | 11 | 10 | 10 | 7,767,000 | 100 |
| 2014-04-30 | 10 | 11 | 10 | 10 | 7,140,000 | 100 |
| 2014-04-28 | 10 | 11 | 10 | 10 | 12,372,000 | 100 |
| 2014-04-25 | 10 | 11 | 10 | 10 | 10,202,000 | 100 |
| 2014-04-24 | 11 | 11 | 10 | 10 | 10,274,000 | 100 |
| 2014-04-23 | 10 | 11 | 10 | 10 | 6,897,000 | 100 |
| 2014-04-22 | 11 | 11 | 10 | 10 | 4,105,000 | 100 |
| 2014-04-21 | 10 | 11 | 10 | 11 | 6,130,000 | 110 |
| 2014-04-18 | 11 | 11 | 10 | 10 | 5,995,000 | 100 |
| 2014-04-17 | 11 | 11 | 10 | 11 | 5,121,000 | 110 |
| 2014-04-16 | 10 | 11 | 10 | 10 | 6,488,000 | 100 |
| 2014-04-15 | 10 | 11 | 10 | 10 | 8,906,000 | 100 |
| 2014-04-14 | 10 | 11 | 10 | 10 | 10,005,000 | 100 |
| 2014-04-11 | 10 | 11 | 10 | 11 | 5,747,000 | 110 |
| 2014-04-10 | 11 | 11 | 10 | 11 | 8,971,000 | 110 |
| 2014-04-09 | 11 | 11 | 10 | 10 | 5,014,000 | 100 |
| 2014-04-08 | 11 | 11 | 10 | 11 | 5,911,000 | 110 |
| 2014-04-07 | 10 | 11 | 10 | 10 | 6,125,000 | 100 |
| 2014-04-04 | 10 | 11 | 10 | 10 | 4,634,000 | 100 |
| 2014-04-03 | 11 | 11 | 10 | 11 | 7,107,000 | 110 |
| 2014-04-02 | 10 | 11 | 10 | 11 | 7,627,000 | 110 |
| 2014-04-01 | 11 | 11 | 10 | 10 | 4,436,000 | 100 |
| 2014-03-31 | 11 | 11 | 10 | 11 | 7,410,000 | 110 |
| 2014-03-28 | 11 | 11 | 10 | 11 | 6,747,000 | 110 |
| 2014-03-27 | 11 | 11 | 10 | 11 | 6,207,000 | 110 |
| 2014-03-26 | 10 | 11 | 10 | 10 | 8,222,000 | 100 |
| 2014-03-25 | 10 | 11 | 10 | 10 | 9,793,000 | 100 |
| 2014-03-24 | 10 | 11 | 9 | 11 | 84,905,000 | 110 |
| 2014-03-20 | 10 | 10 | 9 | 10 | 16,454,000 | 100 |
| 2014-03-19 | 10 | 11 | 9 | 10 | 19,603,000 | 100 |
| 2014-03-18 | 10 | 11 | 10 | 10 | 7,438,000 | 100 |
| 2014-03-17 | 10 | 11 | 10 | 10 | 8,192,000 | 100 |
| 2014-03-14 | 10 | 11 | 10 | 10 | 12,680,000 | 100 |
| 2014-03-13 | 10 | 11 | 10 | 10 | 7,609,000 | 100 |
| 2014-03-12 | 11 | 11 | 10 | 10 | 10,356,000 | 100 |
| 2014-03-11 | 10 | 11 | 10 | 10 | 12,804,000 | 100 |
| 2014-03-10 | 11 | 11 | 10 | 10 | 11,420,000 | 100 |
| 2014-03-07 | 10 | 11 | 10 | 10 | 10,515,000 | 100 |
| 2014-03-06 | 10 | 11 | 10 | 10 | 22,594,000 | 100 |
| 2014-03-05 | 10 | 11 | 10 | 11 | 18,786,000 | 110 |
| 2014-03-04 | 10 | 10 | 9 | 10 | 12,577,000 | 100 |
| 2014-03-03 | 10 | 11 | 9 | 10 | 33,627,000 | 100 |
| 2014-02-28 | 10 | 11 | 10 | 10 | 12,419,000 | 100 |
| 2014-02-27 | 10 | 11 | 10 | 10 | 11,910,000 | 100 |
| 2014-02-26 | 11 | 11 | 10 | 10 | 13,289,000 | 100 |
| 2014-02-25 | 10 | 11 | 10 | 10 | 10,001,000 | 100 |
| 2014-02-24 | 11 | 11 | 10 | 10 | 10,225,000 | 100 |
| 2014-02-21 | 11 | 11 | 10 | 10 | 15,327,000 | 100 |
| 2014-02-20 | 11 | 11 | 10 | 11 | 10,853,000 | 110 |
| 2014-02-19 | 11 | 12 | 10 | 11 | 19,954,000 | 110 |
| 2014-02-18 | 12 | 12 | 10 | 11 | 28,841,000 | 110 |
| 2014-02-17 | 12 | 12 | 11 | 11 | 11,623,000 | 110 |
| 2014-02-14 | 12 | 12 | 11 | 11 | 13,031,000 | 110 |
| 2014-02-13 | 11 | 12 | 11 | 11 | 14,552,000 | 110 |
| 2014-02-12 | 11 | 12 | 11 | 11 | 10,738,000 | 110 |
| 2014-02-10 | 11 | 12 | 11 | 11 | 11,753,000 | 110 |
| 2014-02-07 | 11 | 12 | 11 | 11 | 16,137,000 | 110 |
| 2014-02-06 | 11 | 12 | 11 | 11 | 23,921,000 | 110 |
| 2014-02-05 | 11 | 12 | 10 | 11 | 27,184,000 | 110 |
| 2014-02-04 | 11 | 12 | 11 | 11 | 28,532,000 | 110 |
| 2014-02-03 | 11 | 12 | 11 | 11 | 15,490,000 | 110 |
| 2014-01-31 | 12 | 12 | 11 | 11 | 12,230,000 | 110 |
| 2014-01-30 | 12 | 12 | 11 | 12 | 13,890,000 | 120 |
| 2014-01-29 | 12 | 12 | 11 | 12 | 10,566,000 | 120 |
| 2014-01-28 | 12 | 12 | 11 | 12 | 11,093,000 | 120 |
| 2014-01-27 | 12 | 12 | 11 | 12 | 24,222,000 | 120 |
| 2014-01-24 | 12 | 13 | 12 | 12 | 16,308,000 | 120 |
| 2014-01-23 | 13 | 13 | 12 | 12 | 12,988,000 | 120 |
| 2014-01-22 | 13 | 13 | 12 | 13 | 14,413,000 | 130 |
| 2014-01-21 | 12 | 13 | 11 | 13 | 34,130,000 | 130 |
| 2014-01-20 | 12 | 12 | 11 | 12 | 18,224,000 | 120 |
| 2014-01-17 | 11 | 12 | 11 | 12 | 18,262,000 | 120 |
| 2014-01-16 | 12 | 12 | 11 | 12 | 18,326,000 | 120 |
| 2014-01-15 | 11 | 12 | 11 | 12 | 18,091,000 | 120 |
| 2014-01-14 | 11 | 12 | 11 | 11 | 20,654,000 | 110 |
| 2014-01-10 | 11 | 12 | 11 | 11 | 13,576,000 | 110 |
| 2014-01-09 | 12 | 12 | 11 | 11 | 16,225,000 | 110 |
| 2014-01-08 | 11 | 12 | 11 | 12 | 15,545,000 | 120 |
| 2014-01-07 | 12 | 13 | 11 | 12 | 53,166,000 | 120 |
| 2014-01-06 | 12 | 12 | 11 | 12 | 46,226,000 | 120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
