8107 (株)キムラタン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 7 | 8 | 7 | 8 | 21,707,000 | 80 |
| 2015-12-29 | 8 | 8 | 7 | 8 | 25,808,000 | 80 |
| 2015-12-28 | 7 | 8 | 7 | 8 | 22,047,000 | 80 |
| 2015-12-25 | 7 | 8 | 7 | 7 | 44,800,000 | 70 |
| 2015-12-24 | 8 | 8 | 7 | 8 | 45,020,000 | 80 |
| 2015-12-22 | 8 | 8 | 7 | 7 | 39,171,000 | 70 |
| 2015-12-21 | 8 | 8 | 7 | 8 | 70,136,000 | 80 |
| 2015-12-18 | 8 | 9 | 8 | 8 | 76,007,000 | 80 |
| 2015-12-17 | 8 | 9 | 8 | 8 | 44,425,000 | 80 |
| 2015-12-16 | 8 | 9 | 8 | 9 | 47,092,000 | 90 |
| 2015-12-15 | 9 | 9 | 8 | 8 | 47,962,000 | 80 |
| 2015-12-14 | 8 | 9 | 8 | 8 | 39,204,000 | 80 |
| 2015-12-11 | 8 | 9 | 8 | 8 | 39,424,000 | 80 |
| 2015-12-10 | 8 | 9 | 8 | 9 | 43,553,000 | 90 |
| 2015-12-09 | 9 | 9 | 8 | 8 | 47,350,000 | 80 |
| 2015-12-08 | 9 | 9 | 8 | 8 | 49,480,000 | 80 |
| 2015-12-07 | 9 | 9 | 8 | 9 | 45,396,000 | 90 |
| 2015-12-04 | 8 | 9 | 8 | 9 | 40,958,000 | 90 |
| 2015-12-03 | 9 | 9 | 8 | 9 | 41,567,000 | 90 |
| 2015-12-02 | 9 | 9 | 8 | 9 | 39,873,000 | 90 |
| 2015-12-01 | 9 | 9 | 8 | 9 | 39,228,000 | 90 |
| 2015-11-30 | 9 | 9 | 8 | 8 | 39,240,000 | 80 |
| 2015-11-27 | 9 | 9 | 8 | 8 | 39,941,000 | 80 |
| 2015-11-26 | 8 | 9 | 8 | 8 | 39,301,000 | 80 |
| 2015-11-25 | 9 | 9 | 8 | 9 | 35,358,000 | 90 |
| 2015-11-24 | 9 | 9 | 8 | 9 | 35,058,000 | 90 |
| 2015-11-20 | 8 | 9 | 8 | 8 | 38,658,000 | 80 |
| 2015-11-19 | 9 | 9 | 8 | 9 | 38,637,000 | 90 |
| 2015-11-18 | 8 | 9 | 8 | 9 | 46,559,000 | 90 |
| 2015-11-17 | 8 | 9 | 8 | 9 | 41,223,000 | 90 |
| 2015-11-16 | 9 | 9 | 8 | 9 | 36,735,000 | 90 |
| 2015-11-13 | 9 | 9 | 8 | 9 | 34,403,000 | 90 |
| 2015-11-12 | 8 | 9 | 8 | 8 | 33,670,000 | 80 |
| 2015-11-11 | 9 | 9 | 8 | 9 | 30,390,000 | 90 |
| 2015-11-10 | 9 | 9 | 8 | 9 | 25,869,000 | 90 |
| 2015-11-09 | 9 | 9 | 8 | 8 | 22,431,000 | 80 |
| 2015-11-06 | 8 | 9 | 8 | 8 | 19,848,000 | 80 |
| 2015-11-05 | 8 | 9 | 8 | 8 | 17,459,000 | 80 |
| 2015-11-04 | 8 | 9 | 8 | 8 | 15,954,000 | 80 |
| 2015-11-02 | 8 | 9 | 8 | 8 | 14,186,000 | 80 |
| 2015-10-30 | 8 | 9 | 8 | 9 | 16,724,000 | 90 |
| 2015-10-29 | 9 | 9 | 8 | 9 | 16,690,000 | 90 |
| 2015-10-28 | 8 | 9 | 8 | 8 | 16,343,000 | 80 |
| 2015-10-27 | 8 | 9 | 8 | 9 | 13,994,000 | 90 |
| 2015-10-26 | 9 | 9 | 8 | 9 | 22,025,000 | 90 |
| 2015-10-23 | 8 | 9 | 8 | 9 | 15,792,000 | 90 |
| 2015-10-22 | 8 | 9 | 8 | 8 | 23,516,000 | 80 |
| 2015-10-21 | 8 | 9 | 7 | 9 | 35,213,000 | 90 |
| 2015-10-20 | 8 | 8 | 7 | 8 | 15,057,000 | 80 |
| 2015-10-19 | 8 | 8 | 7 | 8 | 13,777,000 | 80 |
| 2015-10-16 | 8 | 8 | 7 | 8 | 13,874,000 | 80 |
| 2015-10-15 | 8 | 8 | 7 | 8 | 18,074,000 | 80 |
| 2015-10-14 | 8 | 8 | 7 | 8 | 24,180,000 | 80 |
| 2015-10-13 | 8 | 8 | 7 | 8 | 16,370,000 | 80 |
| 2015-10-09 | 7 | 8 | 7 | 8 | 13,495,000 | 80 |
| 2015-10-08 | 8 | 8 | 7 | 8 | 15,033,000 | 80 |
| 2015-10-07 | 8 | 8 | 7 | 8 | 14,114,000 | 80 |
| 2015-10-06 | 7 | 8 | 7 | 8 | 17,587,000 | 80 |
| 2015-10-05 | 7 | 8 | 7 | 8 | 18,317,000 | 80 |
| 2015-10-02 | 8 | 8 | 7 | 8 | 15,636,000 | 80 |
| 2015-10-01 | 7 | 8 | 7 | 7 | 16,057,000 | 70 |
| 2015-09-30 | 7 | 8 | 7 | 7 | 42,498,000 | 70 |
| 2015-09-29 | 8 | 8 | 7 | 7 | 18,125,000 | 70 |
| 2015-09-28 | 8 | 8 | 7 | 7 | 10,533,000 | 70 |
| 2015-09-25 | 8 | 8 | 7 | 8 | 24,875,000 | 80 |
| 2015-09-24 | 8 | 9 | 8 | 8 | 14,509,000 | 80 |
| 2015-09-18 | 8 | 9 | 8 | 8 | 13,654,000 | 80 |
| 2015-09-17 | 8 | 9 | 8 | 8 | 10,286,000 | 80 |
| 2015-09-16 | 8 | 9 | 8 | 8 | 9,970,000 | 80 |
| 2015-09-15 | 8 | 9 | 8 | 8 | 11,008,000 | 80 |
| 2015-09-14 | 9 | 9 | 8 | 8 | 10,666,000 | 80 |
| 2015-09-11 | 8 | 9 | 8 | 8 | 13,789,000 | 80 |
| 2015-09-10 | 8 | 9 | 8 | 8 | 11,445,000 | 80 |
| 2015-09-09 | 8 | 9 | 8 | 8 | 9,518,000 | 80 |
| 2015-09-08 | 8 | 9 | 8 | 8 | 9,913,000 | 80 |
| 2015-09-07 | 8 | 9 | 8 | 8 | 10,462,000 | 80 |
| 2015-09-04 | 8 | 9 | 8 | 8 | 9,869,000 | 80 |
| 2015-09-03 | 9 | 9 | 8 | 8 | 10,430,000 | 80 |
| 2015-09-02 | 8 | 9 | 8 | 9 | 10,656,000 | 90 |
| 2015-09-01 | 8 | 9 | 8 | 8 | 8,737,000 | 80 |
| 2015-08-31 | 8 | 9 | 8 | 9 | 8,515,000 | 90 |
| 2015-08-28 | 9 | 9 | 8 | 8 | 8,385,000 | 80 |
| 2015-08-27 | 8 | 9 | 8 | 8 | 11,941,000 | 80 |
| 2015-08-26 | 8 | 9 | 8 | 8 | 12,902,000 | 80 |
| 2015-08-25 | 8 | 9 | 8 | 8 | 21,498,000 | 80 |
| 2015-08-24 | 8 | 9 | 8 | 8 | 15,826,000 | 80 |
| 2015-08-21 | 9 | 9 | 8 | 8 | 9,750,000 | 80 |
| 2015-08-20 | 9 | 9 | 8 | 9 | 11,819,000 | 90 |
| 2015-08-19 | 9 | 9 | 8 | 9 | 17,110,000 | 90 |
| 2015-08-18 | 9 | 9 | 8 | 9 | 19,968,000 | 90 |
| 2015-08-17 | 9 | 9 | 8 | 8 | 13,782,000 | 80 |
| 2015-08-14 | 8 | 9 | 8 | 9 | 14,415,000 | 90 |
| 2015-08-13 | 9 | 9 | 8 | 9 | 13,170,000 | 90 |
| 2015-08-12 | 9 | 9 | 8 | 8 | 11,474,000 | 80 |
| 2015-08-11 | 8 | 9 | 8 | 9 | 12,579,000 | 90 |
| 2015-08-10 | 9 | 9 | 8 | 9 | 16,478,000 | 90 |
| 2015-08-07 | 9 | 10 | 8 | 9 | 56,352,000 | 90 |
| 2015-08-06 | 9 | 10 | 9 | 9 | 15,982,000 | 90 |
| 2015-08-05 | 9 | 10 | 9 | 9 | 14,197,000 | 90 |
| 2015-08-04 | 9 | 10 | 9 | 9 | 12,401,000 | 90 |
| 2015-08-03 | 9 | 10 | 9 | 9 | 12,062,000 | 90 |
| 2015-07-31 | 9 | 10 | 9 | 9 | 15,741,000 | 90 |
| 2015-07-30 | 9 | 10 | 9 | 9 | 14,554,000 | 90 |
| 2015-07-29 | 9 | 10 | 9 | 9 | 11,502,000 | 90 |
| 2015-07-28 | 9 | 10 | 9 | 9 | 13,439,000 | 90 |
| 2015-07-27 | 9 | 10 | 9 | 9 | 19,195,000 | 90 |
| 2015-07-24 | 9 | 10 | 9 | 9 | 17,914,000 | 90 |
| 2015-07-23 | 10 | 10 | 9 | 9 | 14,271,000 | 90 |
| 2015-07-22 | 9 | 10 | 9 | 9 | 16,502,000 | 90 |
| 2015-07-21 | 10 | 10 | 9 | 9 | 15,795,000 | 90 |
| 2015-07-17 | 9 | 10 | 9 | 9 | 12,204,000 | 90 |
| 2015-07-16 | 9 | 10 | 8 | 9 | 51,801,000 | 90 |
| 2015-07-15 | 9 | 9 | 8 | 9 | 12,550,000 | 90 |
| 2015-07-14 | 9 | 9 | 8 | 9 | 72,115,000 | 90 |
| 2015-07-13 | 9 | 9 | 8 | 9 | 15,639,000 | 90 |
| 2015-07-10 | 9 | 9 | 8 | 9 | 12,642,000 | 90 |
| 2015-07-09 | 8 | 9 | 8 | 8 | 15,598,000 | 80 |
| 2015-07-08 | 10 | 10 | 9 | 9 | 50,243,000 | 90 |
| 2015-07-07 | 9 | 10 | 9 | 9 | 15,218,000 | 90 |
| 2015-07-06 | 9 | 10 | 9 | 9 | 14,869,000 | 90 |
| 2015-07-03 | 9 | 10 | 9 | 9 | 19,306,000 | 90 |
| 2015-07-02 | 9 | 10 | 9 | 9 | 21,924,000 | 90 |
| 2015-07-01 | 9 | 10 | 8 | 9 | 127,368,000 | 90 |
| 2015-06-30 | 9 | 9 | 8 | 9 | 20,073,000 | 90 |
| 2015-06-29 | 9 | 10 | 8 | 9 | 41,264,000 | 90 |
| 2015-06-26 | 9 | 10 | 9 | 9 | 13,141,000 | 90 |
| 2015-06-25 | 9 | 10 | 9 | 9 | 10,673,000 | 90 |
| 2015-06-24 | 9 | 10 | 9 | 9 | 14,959,000 | 90 |
| 2015-06-23 | 9 | 10 | 9 | 9 | 14,358,000 | 90 |
| 2015-06-22 | 10 | 10 | 9 | 9 | 15,064,000 | 90 |
| 2015-06-19 | 9 | 10 | 9 | 9 | 18,032,000 | 90 |
| 2015-06-18 | 9 | 10 | 9 | 9 | 14,993,000 | 90 |
| 2015-06-17 | 9 | 10 | 9 | 9 | 14,202,000 | 90 |
| 2015-06-16 | 9 | 10 | 9 | 9 | 16,580,000 | 90 |
| 2015-06-15 | 9 | 10 | 9 | 9 | 12,092,000 | 90 |
| 2015-06-12 | 9 | 10 | 9 | 9 | 15,030,000 | 90 |
| 2015-06-11 | 10 | 10 | 9 | 9 | 13,003,000 | 90 |
| 2015-06-10 | 9 | 10 | 9 | 9 | 11,403,000 | 90 |
| 2015-06-09 | 10 | 10 | 9 | 9 | 12,115,000 | 90 |
| 2015-06-08 | 9 | 10 | 9 | 9 | 21,650,000 | 90 |
| 2015-06-05 | 9 | 10 | 9 | 9 | 9,045,000 | 90 |
| 2015-06-04 | 10 | 10 | 9 | 9 | 16,312,000 | 90 |
| 2015-06-03 | 9 | 10 | 9 | 9 | 12,950,000 | 90 |
| 2015-06-02 | 9 | 10 | 9 | 10 | 7,767,000 | 100 |
| 2015-06-01 | 10 | 10 | 9 | 9 | 13,044,000 | 90 |
| 2015-05-29 | 9 | 10 | 9 | 9 | 11,802,000 | 90 |
| 2015-05-28 | 9 | 10 | 9 | 9 | 10,295,000 | 90 |
| 2015-05-27 | 10 | 10 | 9 | 9 | 14,492,000 | 90 |
| 2015-05-26 | 9 | 10 | 9 | 9 | 15,648,000 | 90 |
| 2015-05-25 | 10 | 10 | 9 | 10 | 8,893,000 | 100 |
| 2015-05-22 | 9 | 10 | 9 | 9 | 13,996,000 | 90 |
| 2015-05-21 | 10 | 10 | 9 | 9 | 13,646,000 | 90 |
| 2015-05-20 | 10 | 10 | 9 | 10 | 12,915,000 | 100 |
| 2015-05-19 | 10 | 10 | 9 | 9 | 18,568,000 | 90 |
| 2015-05-18 | 9 | 10 | 9 | 9 | 17,929,000 | 90 |
| 2015-05-15 | 9 | 10 | 9 | 9 | 19,497,000 | 90 |
| 2015-05-14 | 9 | 10 | 9 | 9 | 15,089,000 | 90 |
| 2015-05-13 | 9 | 10 | 9 | 9 | 9,933,000 | 90 |
| 2015-05-12 | 9 | 10 | 9 | 9 | 7,404,000 | 90 |
| 2015-05-11 | 10 | 10 | 9 | 9 | 10,839,000 | 90 |
| 2015-05-08 | 10 | 10 | 9 | 9 | 10,317,000 | 90 |
| 2015-05-07 | 9 | 10 | 9 | 9 | 10,013,000 | 90 |
| 2015-05-01 | 9 | 10 | 9 | 9 | 11,455,000 | 90 |
| 2015-04-30 | 9 | 10 | 9 | 9 | 10,614,000 | 90 |
| 2015-04-28 | 10 | 10 | 9 | 10 | 5,928,000 | 100 |
| 2015-04-27 | 9 | 10 | 9 | 9 | 9,249,000 | 90 |
| 2015-04-24 | 10 | 10 | 9 | 9 | 13,296,000 | 90 |
| 2015-04-23 | 9 | 10 | 9 | 9 | 9,663,000 | 90 |
| 2015-04-22 | 10 | 10 | 9 | 9 | 10,440,000 | 90 |
| 2015-04-21 | 10 | 10 | 9 | 9 | 10,661,000 | 90 |
| 2015-04-20 | 10 | 10 | 9 | 9 | 7,807,000 | 90 |
| 2015-04-17 | 9 | 10 | 9 | 10 | 7,563,000 | 100 |
| 2015-04-16 | 9 | 10 | 9 | 10 | 18,062,000 | 100 |
| 2015-04-15 | 10 | 10 | 9 | 9 | 14,958,000 | 90 |
| 2015-04-14 | 9 | 10 | 9 | 10 | 18,915,000 | 100 |
| 2015-04-13 | 10 | 10 | 9 | 10 | 21,323,000 | 100 |
| 2015-04-10 | 9 | 10 | 9 | 10 | 21,961,000 | 100 |
| 2015-04-09 | 9 | 10 | 9 | 9 | 19,270,000 | 90 |
| 2015-04-08 | 9 | 10 | 9 | 10 | 17,284,000 | 100 |
| 2015-04-07 | 9 | 10 | 9 | 10 | 13,208,000 | 100 |
| 2015-04-06 | 10 | 10 | 9 | 9 | 19,877,000 | 90 |
| 2015-04-03 | 10 | 10 | 9 | 10 | 16,999,000 | 100 |
| 2015-04-02 | 9 | 10 | 9 | 9 | 17,770,000 | 90 |
| 2015-04-01 | 9 | 10 | 9 | 9 | 17,737,000 | 90 |
| 2015-03-31 | 10 | 10 | 9 | 9 | 9,342,000 | 90 |
| 2015-03-30 | 9 | 10 | 9 | 9 | 10,631,000 | 90 |
| 2015-03-27 | 9 | 10 | 9 | 9 | 12,838,000 | 90 |
| 2015-03-26 | 10 | 10 | 9 | 9 | 16,418,000 | 90 |
| 2015-03-25 | 9 | 10 | 9 | 10 | 5,403,000 | 100 |
| 2015-03-24 | 9 | 10 | 9 | 10 | 11,677,000 | 100 |
| 2015-03-23 | 10 | 10 | 9 | 10 | 8,657,000 | 100 |
| 2015-03-20 | 10 | 10 | 9 | 9 | 7,273,000 | 90 |
| 2015-03-19 | 9 | 10 | 9 | 9 | 13,167,000 | 90 |
| 2015-03-18 | 10 | 10 | 9 | 9 | 9,273,000 | 90 |
| 2015-03-17 | 10 | 10 | 9 | 9 | 6,824,000 | 90 |
| 2015-03-16 | 9 | 10 | 9 | 9 | 13,468,000 | 90 |
| 2015-03-13 | 9 | 10 | 9 | 9 | 9,934,000 | 90 |
| 2015-03-12 | 10 | 10 | 9 | 9 | 6,664,000 | 90 |
| 2015-03-11 | 9 | 10 | 9 | 9 | 13,400,000 | 90 |
| 2015-03-10 | 9 | 10 | 9 | 9 | 18,543,000 | 90 |
| 2015-03-09 | 9 | 10 | 9 | 9 | 9,974,000 | 90 |
| 2015-03-06 | 10 | 10 | 9 | 9 | 13,785,000 | 90 |
| 2015-03-05 | 9 | 10 | 9 | 9 | 12,302,000 | 90 |
| 2015-03-04 | 9 | 10 | 9 | 9 | 9,637,000 | 90 |
| 2015-03-03 | 9 | 10 | 9 | 9 | 9,745,000 | 90 |
| 2015-03-02 | 10 | 10 | 9 | 10 | 10,554,000 | 100 |
| 2015-02-27 | 10 | 10 | 9 | 9 | 9,175,000 | 90 |
| 2015-02-26 | 10 | 10 | 9 | 10 | 17,685,000 | 100 |
| 2015-02-25 | 9 | 10 | 9 | 9 | 12,021,000 | 90 |
| 2015-02-24 | 10 | 10 | 9 | 10 | 10,011,000 | 100 |
| 2015-02-23 | 10 | 10 | 9 | 10 | 15,572,000 | 100 |
| 2015-02-20 | 10 | 10 | 9 | 9 | 8,581,000 | 90 |
| 2015-02-19 | 10 | 10 | 9 | 10 | 5,703,000 | 100 |
| 2015-02-18 | 9 | 10 | 9 | 9 | 9,006,000 | 90 |
| 2015-02-17 | 9 | 10 | 9 | 9 | 10,467,000 | 90 |
| 2015-02-16 | 9 | 10 | 9 | 9 | 7,390,000 | 90 |
| 2015-02-13 | 9 | 10 | 9 | 9 | 10,448,000 | 90 |
| 2015-02-12 | 9 | 10 | 9 | 9 | 9,055,000 | 90 |
| 2015-02-10 | 9 | 9 | 8 | 9 | 22,402,000 | 90 |
| 2015-02-09 | 9 | 9 | 8 | 9 | 11,983,000 | 90 |
| 2015-02-06 | 9 | 9 | 8 | 9 | 11,355,000 | 90 |
| 2015-02-05 | 9 | 10 | 8 | 9 | 14,552,000 | 90 |
| 2015-02-04 | 9 | 10 | 9 | 9 | 13,091,000 | 90 |
| 2015-02-03 | 9 | 10 | 9 | 9 | 28,833,000 | 90 |
| 2015-02-02 | 9 | 10 | 9 | 9 | 8,872,000 | 90 |
| 2015-01-30 | 10 | 10 | 9 | 9 | 12,901,000 | 90 |
| 2015-01-29 | 9 | 10 | 9 | 9 | 12,596,000 | 90 |
| 2015-01-28 | 9 | 10 | 9 | 9 | 10,925,000 | 90 |
| 2015-01-27 | 9 | 10 | 9 | 9 | 10,277,000 | 90 |
| 2015-01-26 | 9 | 10 | 9 | 9 | 11,045,000 | 90 |
| 2015-01-23 | 10 | 10 | 9 | 9 | 9,942,000 | 90 |
| 2015-01-22 | 9 | 10 | 9 | 9 | 13,637,000 | 90 |
| 2015-01-21 | 10 | 10 | 9 | 10 | 13,127,000 | 100 |
| 2015-01-20 | 10 | 10 | 9 | 9 | 11,070,000 | 90 |
| 2015-01-19 | 10 | 10 | 9 | 9 | 15,728,000 | 90 |
| 2015-01-16 | 10 | 10 | 9 | 9 | 13,909,000 | 90 |
| 2015-01-15 | 9 | 10 | 9 | 10 | 13,492,000 | 100 |
| 2015-01-14 | 9 | 10 | 9 | 10 | 13,914,000 | 100 |
| 2015-01-13 | 9 | 10 | 9 | 9 | 13,685,000 | 90 |
| 2015-01-09 | 9 | 10 | 9 | 9 | 11,740,000 | 90 |
| 2015-01-08 | 9 | 10 | 8 | 9 | 84,486,000 | 90 |
| 2015-01-07 | 9 | 9 | 8 | 9 | 21,068,000 | 90 |
| 2015-01-06 | 9 | 9 | 8 | 9 | 12,327,000 | 90 |
| 2015-01-05 | 9 | 9 | 8 | 9 | 27,361,000 | 90 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
