8107 (株)キムラタン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 6 | 7 | 6 | 7 | 15,590,000 | 70 |
| 2016-12-29 | 7 | 7 | 6 | 6 | 28,037,000 | 60 |
| 2016-12-28 | 7 | 7 | 6 | 7 | 47,935,000 | 70 |
| 2016-12-27 | 7 | 8 | 7 | 7 | 73,424,000 | 70 |
| 2016-12-26 | 7 | 8 | 7 | 7 | 53,674,000 | 70 |
| 2016-12-22 | 7 | 8 | 7 | 7 | 65,150,000 | 70 |
| 2016-12-21 | 7 | 8 | 7 | 7 | 58,217,000 | 70 |
| 2016-12-20 | 7 | 8 | 7 | 7 | 60,884,000 | 70 |
| 2016-12-19 | 8 | 8 | 7 | 8 | 56,738,000 | 80 |
| 2016-12-16 | 7 | 8 | 7 | 8 | 43,648,000 | 80 |
| 2016-12-15 | 7 | 8 | 7 | 8 | 43,264,000 | 80 |
| 2016-12-14 | 8 | 8 | 7 | 8 | 35,081,000 | 80 |
| 2016-12-13 | 7 | 8 | 7 | 7 | 38,181,000 | 70 |
| 2016-12-12 | 8 | 8 | 7 | 8 | 40,315,000 | 80 |
| 2016-12-09 | 8 | 8 | 7 | 8 | 47,172,000 | 80 |
| 2016-12-08 | 7 | 8 | 7 | 7 | 37,961,000 | 70 |
| 2016-12-07 | 7 | 8 | 7 | 7 | 47,933,000 | 70 |
| 2016-12-06 | 7 | 8 | 7 | 7 | 45,779,000 | 70 |
| 2016-12-05 | 7 | 8 | 7 | 7 | 49,849,000 | 70 |
| 2016-12-02 | 7 | 8 | 7 | 7 | 51,089,000 | 70 |
| 2016-12-01 | 8 | 8 | 7 | 7 | 48,755,000 | 70 |
| 2016-11-30 | 7 | 8 | 7 | 7 | 42,380,000 | 70 |
| 2016-11-29 | 7 | 8 | 7 | 7 | 46,709,000 | 70 |
| 2016-11-28 | 8 | 8 | 7 | 7 | 38,584,000 | 70 |
| 2016-11-25 | 7 | 8 | 7 | 7 | 34,814,000 | 70 |
| 2016-11-24 | 7 | 8 | 7 | 8 | 32,725,000 | 80 |
| 2016-11-22 | 8 | 8 | 7 | 7 | 31,109,000 | 70 |
| 2016-11-21 | 7 | 8 | 7 | 7 | 32,191,000 | 70 |
| 2016-11-18 | 7 | 8 | 6 | 7 | 150,399,000 | 70 |
| 2016-11-17 | 7 | 7 | 6 | 7 | 41,218,000 | 70 |
| 2016-11-16 | 7 | 7 | 6 | 7 | 31,296,000 | 70 |
| 2016-11-15 | 6 | 7 | 6 | 7 | 36,343,000 | 70 |
| 2016-11-14 | 7 | 8 | 6 | 7 | 67,352,000 | 70 |
| 2016-11-11 | 8 | 8 | 7 | 7 | 37,757,000 | 70 |
| 2016-11-10 | 7 | 8 | 6 | 8 | 63,260,000 | 80 |
| 2016-11-09 | 7 | 8 | 6 | 7 | 45,300,000 | 70 |
| 2016-11-08 | 7 | 8 | 7 | 7 | 36,977,000 | 70 |
| 2016-11-07 | 7 | 8 | 7 | 7 | 34,066,000 | 70 |
| 2016-11-04 | 8 | 8 | 7 | 7 | 30,086,000 | 70 |
| 2016-11-02 | 8 | 8 | 7 | 8 | 32,105,000 | 80 |
| 2016-11-01 | 7 | 8 | 7 | 8 | 29,165,000 | 80 |
| 2016-10-31 | 8 | 8 | 7 | 8 | 29,591,000 | 80 |
| 2016-10-28 | 8 | 8 | 7 | 8 | 29,240,000 | 80 |
| 2016-10-27 | 7 | 8 | 7 | 7 | 28,421,000 | 70 |
| 2016-10-26 | 7 | 8 | 7 | 7 | 29,680,000 | 70 |
| 2016-10-25 | 7 | 8 | 7 | 7 | 37,514,000 | 70 |
| 2016-10-24 | 7 | 8 | 7 | 7 | 65,221,000 | 70 |
| 2016-10-21 | 7 | 8 | 6 | 7 | 56,262,000 | 70 |
| 2016-10-20 | 6 | 7 | 6 | 7 | 53,019,000 | 70 |
| 2016-10-19 | 7 | 7 | 6 | 7 | 32,486,000 | 70 |
| 2016-10-18 | 7 | 8 | 6 | 7 | 49,678,000 | 70 |
| 2016-10-17 | 7 | 8 | 7 | 7 | 24,595,000 | 70 |
| 2016-10-14 | 7 | 8 | 7 | 7 | 27,268,000 | 70 |
| 2016-10-13 | 7 | 8 | 7 | 7 | 23,030,000 | 70 |
| 2016-10-12 | 7 | 8 | 7 | 7 | 22,789,000 | 70 |
| 2016-10-11 | 7 | 8 | 7 | 7 | 36,462,000 | 70 |
| 2016-10-07 | 8 | 8 | 7 | 7 | 26,751,000 | 70 |
| 2016-10-06 | 7 | 8 | 6 | 7 | 43,108,000 | 70 |
| 2016-10-05 | 7 | 7 | 6 | 7 | 22,107,000 | 70 |
| 2016-10-04 | 7 | 7 | 6 | 7 | 19,944,000 | 70 |
| 2016-10-03 | 7 | 7 | 6 | 7 | 22,473,000 | 70 |
| 2016-09-30 | 7 | 7 | 6 | 7 | 27,720,000 | 70 |
| 2016-09-29 | 7 | 7 | 6 | 6 | 21,188,000 | 60 |
| 2016-09-28 | 7 | 7 | 6 | 6 | 18,521,000 | 60 |
| 2016-09-27 | 7 | 7 | 6 | 7 | 11,843,000 | 70 |
| 2016-09-26 | 6 | 7 | 6 | 7 | 14,873,000 | 70 |
| 2016-09-23 | 7 | 7 | 6 | 7 | 14,711,000 | 70 |
| 2016-09-21 | 7 | 7 | 6 | 6 | 18,220,000 | 60 |
| 2016-09-20 | 6 | 7 | 6 | 6 | 13,520,000 | 60 |
| 2016-09-16 | 7 | 7 | 6 | 6 | 14,529,000 | 60 |
| 2016-09-15 | 7 | 7 | 6 | 7 | 13,148,000 | 70 |
| 2016-09-14 | 7 | 7 | 6 | 7 | 14,130,000 | 70 |
| 2016-09-13 | 7 | 7 | 6 | 7 | 12,360,000 | 70 |
| 2016-09-12 | 7 | 7 | 6 | 7 | 12,707,000 | 70 |
| 2016-09-09 | 6 | 7 | 6 | 7 | 16,795,000 | 70 |
| 2016-09-08 | 6 | 7 | 6 | 6 | 14,655,000 | 60 |
| 2016-09-07 | 7 | 7 | 6 | 7 | 15,617,000 | 70 |
| 2016-09-06 | 6 | 7 | 6 | 7 | 14,862,000 | 70 |
| 2016-09-05 | 6 | 7 | 6 | 7 | 12,265,000 | 70 |
| 2016-09-02 | 6 | 7 | 6 | 6 | 20,508,000 | 60 |
| 2016-09-01 | 7 | 7 | 6 | 7 | 14,432,000 | 70 |
| 2016-08-31 | 7 | 7 | 6 | 7 | 11,937,000 | 70 |
| 2016-08-30 | 6 | 7 | 6 | 7 | 8,738,000 | 70 |
| 2016-08-29 | 6 | 7 | 6 | 7 | 9,811,000 | 70 |
| 2016-08-26 | 7 | 7 | 6 | 6 | 9,062,000 | 60 |
| 2016-08-25 | 7 | 7 | 6 | 7 | 10,645,000 | 70 |
| 2016-08-24 | 6 | 7 | 6 | 6 | 12,413,000 | 60 |
| 2016-08-23 | 6 | 7 | 6 | 6 | 15,054,000 | 60 |
| 2016-08-22 | 6 | 7 | 6 | 6 | 13,777,000 | 60 |
| 2016-08-19 | 6 | 7 | 6 | 6 | 9,939,000 | 60 |
| 2016-08-18 | 7 | 7 | 6 | 6 | 11,276,000 | 60 |
| 2016-08-17 | 6 | 7 | 6 | 7 | 13,015,000 | 70 |
| 2016-08-16 | 7 | 7 | 6 | 7 | 8,810,000 | 70 |
| 2016-08-15 | 6 | 7 | 6 | 6 | 8,916,000 | 60 |
| 2016-08-12 | 7 | 7 | 6 | 7 | 9,326,000 | 70 |
| 2016-08-10 | 7 | 7 | 6 | 6 | 13,243,000 | 60 |
| 2016-08-09 | 6 | 7 | 6 | 7 | 15,537,000 | 70 |
| 2016-08-08 | 6 | 7 | 6 | 6 | 15,370,000 | 60 |
| 2016-08-05 | 7 | 7 | 6 | 6 | 14,933,000 | 60 |
| 2016-08-04 | 7 | 7 | 6 | 6 | 12,692,000 | 60 |
| 2016-08-03 | 6 | 7 | 6 | 6 | 16,126,000 | 60 |
| 2016-08-02 | 6 | 7 | 6 | 6 | 11,958,000 | 60 |
| 2016-08-01 | 7 | 7 | 6 | 6 | 8,871,000 | 60 |
| 2016-07-29 | 6 | 7 | 6 | 7 | 7,866,000 | 70 |
| 2016-07-28 | 6 | 7 | 6 | 7 | 10,093,000 | 70 |
| 2016-07-27 | 7 | 7 | 6 | 7 | 8,811,000 | 70 |
| 2016-07-26 | 6 | 7 | 6 | 6 | 9,994,000 | 60 |
| 2016-07-25 | 7 | 7 | 6 | 6 | 14,635,000 | 60 |
| 2016-07-22 | 7 | 7 | 6 | 7 | 10,047,000 | 70 |
| 2016-07-21 | 7 | 7 | 6 | 7 | 8,363,000 | 70 |
| 2016-07-20 | 6 | 7 | 6 | 7 | 11,104,000 | 70 |
| 2016-07-19 | 7 | 7 | 6 | 7 | 12,594,000 | 70 |
| 2016-07-15 | 6 | 7 | 6 | 7 | 10,928,000 | 70 |
| 2016-07-14 | 7 | 7 | 6 | 7 | 11,117,000 | 70 |
| 2016-07-13 | 6 | 7 | 6 | 7 | 10,737,000 | 70 |
| 2016-07-12 | 7 | 7 | 6 | 7 | 10,339,000 | 70 |
| 2016-07-11 | 7 | 7 | 6 | 6 | 8,603,000 | 60 |
| 2016-07-08 | 6 | 7 | 6 | 6 | 10,769,000 | 60 |
| 2016-07-07 | 7 | 7 | 6 | 6 | 9,674,000 | 60 |
| 2016-07-06 | 7 | 7 | 6 | 6 | 16,209,000 | 60 |
| 2016-07-05 | 6 | 7 | 6 | 6 | 10,720,000 | 60 |
| 2016-07-04 | 6 | 7 | 6 | 7 | 15,149,000 | 70 |
| 2016-07-01 | 7 | 7 | 6 | 7 | 10,547,000 | 70 |
| 2016-06-30 | 7 | 7 | 6 | 6 | 11,766,000 | 60 |
| 2016-06-29 | 6 | 7 | 6 | 7 | 11,937,000 | 70 |
| 2016-06-28 | 7 | 7 | 6 | 7 | 9,098,000 | 70 |
| 2016-06-27 | 7 | 7 | 6 | 6 | 12,310,000 | 60 |
| 2016-06-24 | 7 | 7 | 6 | 7 | 9,629,000 | 70 |
| 2016-06-23 | 7 | 8 | 6 | 7 | 50,422,000 | 70 |
| 2016-06-22 | 7 | 7 | 6 | 7 | 9,325,000 | 70 |
| 2016-06-21 | 7 | 7 | 6 | 7 | 11,721,000 | 70 |
| 2016-06-20 | 7 | 7 | 6 | 7 | 13,572,000 | 70 |
| 2016-06-17 | 7 | 7 | 6 | 7 | 9,224,000 | 70 |
| 2016-06-16 | 7 | 7 | 6 | 7 | 9,370,000 | 70 |
| 2016-06-15 | 7 | 7 | 6 | 7 | 11,022,000 | 70 |
| 2016-06-14 | 7 | 7 | 6 | 7 | 17,230,000 | 70 |
| 2016-06-13 | 7 | 7 | 6 | 7 | 8,884,000 | 70 |
| 2016-06-10 | 7 | 7 | 6 | 7 | 11,176,000 | 70 |
| 2016-06-09 | 7 | 7 | 6 | 7 | 9,491,000 | 70 |
| 2016-06-08 | 7 | 7 | 6 | 7 | 17,892,000 | 70 |
| 2016-06-07 | 7 | 7 | 6 | 7 | 24,148,000 | 70 |
| 2016-06-06 | 7 | 7 | 6 | 7 | 56,269,000 | 70 |
| 2016-06-03 | 7 | 8 | 7 | 7 | 24,358,000 | 70 |
| 2016-06-02 | 7 | 8 | 7 | 7 | 13,030,000 | 70 |
| 2016-06-01 | 8 | 8 | 7 | 7 | 9,302,000 | 70 |
| 2016-05-31 | 7 | 8 | 7 | 7 | 8,486,000 | 70 |
| 2016-05-30 | 7 | 8 | 7 | 7 | 8,122,000 | 70 |
| 2016-05-27 | 7 | 8 | 7 | 7 | 10,063,000 | 70 |
| 2016-05-26 | 7 | 8 | 7 | 7 | 12,505,000 | 70 |
| 2016-05-25 | 6 | 8 | 6 | 7 | 22,246,000 | 70 |
| 2016-05-24 | 7 | 7 | 6 | 7 | 12,015,000 | 70 |
| 2016-05-23 | 7 | 7 | 6 | 7 | 20,079,000 | 70 |
| 2016-05-20 | 7 | 7 | 6 | 7 | 20,694,000 | 70 |
| 2016-05-19 | 7 | 7 | 6 | 6 | 18,657,000 | 60 |
| 2016-05-18 | 7 | 8 | 6 | 7 | 26,634,000 | 70 |
| 2016-05-17 | 7 | 8 | 7 | 7 | 20,601,000 | 70 |
| 2016-05-16 | 7 | 8 | 6 | 7 | 29,533,000 | 70 |
| 2016-05-13 | 7 | 7 | 6 | 7 | 15,455,000 | 70 |
| 2016-05-12 | 7 | 7 | 6 | 7 | 15,897,000 | 70 |
| 2016-05-11 | 7 | 7 | 6 | 6 | 12,954,000 | 60 |
| 2016-05-10 | 7 | 7 | 6 | 7 | 12,929,000 | 70 |
| 2016-05-09 | 7 | 7 | 6 | 7 | 12,489,000 | 70 |
| 2016-05-06 | 6 | 7 | 6 | 7 | 11,520,000 | 70 |
| 2016-05-02 | 7 | 7 | 6 | 7 | 10,273,000 | 70 |
| 2016-04-28 | 7 | 7 | 6 | 7 | 13,187,000 | 70 |
| 2016-04-27 | 7 | 7 | 6 | 7 | 16,325,000 | 70 |
| 2016-04-26 | 7 | 7 | 6 | 7 | 16,529,000 | 70 |
| 2016-04-25 | 7 | 7 | 6 | 7 | 13,195,000 | 70 |
| 2016-04-22 | 7 | 7 | 6 | 7 | 11,419,000 | 70 |
| 2016-04-21 | 7 | 7 | 6 | 7 | 18,129,000 | 70 |
| 2016-04-20 | 6 | 7 | 6 | 7 | 15,154,000 | 70 |
| 2016-04-19 | 7 | 7 | 6 | 7 | 13,300,000 | 70 |
| 2016-04-18 | 6 | 7 | 6 | 6 | 13,979,000 | 60 |
| 2016-04-15 | 7 | 7 | 6 | 7 | 21,162,000 | 70 |
| 2016-04-14 | 6 | 7 | 6 | 7 | 13,858,000 | 70 |
| 2016-04-13 | 6 | 7 | 6 | 6 | 9,680,000 | 60 |
| 2016-04-12 | 6 | 7 | 6 | 7 | 13,856,000 | 70 |
| 2016-04-11 | 6 | 7 | 6 | 6 | 11,740,000 | 60 |
| 2016-04-08 | 7 | 7 | 6 | 6 | 11,606,000 | 60 |
| 2016-04-07 | 7 | 7 | 6 | 6 | 15,149,000 | 60 |
| 2016-04-06 | 6 | 7 | 6 | 6 | 14,127,000 | 60 |
| 2016-04-05 | 7 | 7 | 6 | 6 | 8,955,000 | 60 |
| 2016-04-04 | 7 | 7 | 6 | 7 | 6,286,000 | 70 |
| 2016-04-01 | 7 | 7 | 6 | 6 | 8,973,000 | 60 |
| 2016-03-31 | 6 | 7 | 6 | 7 | 8,117,000 | 70 |
| 2016-03-30 | 7 | 7 | 6 | 6 | 10,401,000 | 60 |
| 2016-03-29 | 6 | 7 | 6 | 7 | 12,742,000 | 70 |
| 2016-03-28 | 7 | 7 | 6 | 7 | 6,180,000 | 70 |
| 2016-03-25 | 7 | 7 | 6 | 6 | 8,720,000 | 60 |
| 2016-03-24 | 7 | 7 | 6 | 6 | 7,953,000 | 60 |
| 2016-03-23 | 6 | 7 | 6 | 7 | 12,836,000 | 70 |
| 2016-03-22 | 6 | 7 | 6 | 7 | 17,554,000 | 70 |
| 2016-03-18 | 7 | 7 | 6 | 6 | 10,156,000 | 60 |
| 2016-03-17 | 7 | 7 | 6 | 7 | 7,344,000 | 70 |
| 2016-03-16 | 6 | 7 | 6 | 7 | 9,239,000 | 70 |
| 2016-03-15 | 7 | 7 | 6 | 7 | 9,634,000 | 70 |
| 2016-03-14 | 7 | 7 | 6 | 7 | 15,291,000 | 70 |
| 2016-03-11 | 7 | 7 | 6 | 7 | 24,643,000 | 70 |
| 2016-03-10 | 7 | 7 | 6 | 7 | 21,464,000 | 70 |
| 2016-03-09 | 6 | 7 | 6 | 7 | 14,400,000 | 70 |
| 2016-03-08 | 6 | 7 | 6 | 6 | 15,252,000 | 60 |
| 2016-03-07 | 7 | 7 | 6 | 6 | 13,444,000 | 60 |
| 2016-03-04 | 7 | 7 | 6 | 7 | 18,868,000 | 70 |
| 2016-03-03 | 7 | 7 | 6 | 7 | 19,277,000 | 70 |
| 2016-03-02 | 6 | 7 | 6 | 6 | 21,632,000 | 60 |
| 2016-03-01 | 7 | 7 | 6 | 6 | 15,164,000 | 60 |
| 2016-02-29 | 6 | 7 | 6 | 7 | 14,877,000 | 70 |
| 2016-02-26 | 6 | 7 | 6 | 7 | 14,900,000 | 70 |
| 2016-02-25 | 7 | 7 | 6 | 6 | 15,544,000 | 60 |
| 2016-02-24 | 7 | 7 | 6 | 6 | 14,878,000 | 60 |
| 2016-02-23 | 6 | 7 | 6 | 6 | 16,210,000 | 60 |
| 2016-02-22 | 6 | 7 | 6 | 7 | 16,233,000 | 70 |
| 2016-02-19 | 6 | 7 | 6 | 7 | 14,958,000 | 70 |
| 2016-02-18 | 7 | 7 | 6 | 6 | 14,829,000 | 60 |
| 2016-02-17 | 6 | 7 | 6 | 7 | 13,847,000 | 70 |
| 2016-02-16 | 6 | 7 | 6 | 6 | 14,196,000 | 60 |
| 2016-02-15 | 6 | 7 | 6 | 6 | 24,405,000 | 60 |
| 2016-02-12 | 6 | 7 | 6 | 6 | 15,507,000 | 60 |
| 2016-02-10 | 7 | 7 | 6 | 6 | 11,641,000 | 60 |
| 2016-02-09 | 6 | 7 | 6 | 7 | 10,910,000 | 70 |
| 2016-02-08 | 7 | 8 | 6 | 7 | 41,018,000 | 70 |
| 2016-02-05 | 7 | 8 | 7 | 7 | 19,011,000 | 70 |
| 2016-02-04 | 8 | 8 | 7 | 7 | 18,937,000 | 70 |
| 2016-02-03 | 7 | 8 | 7 | 7 | 16,493,000 | 70 |
| 2016-02-02 | 7 | 8 | 7 | 7 | 12,666,000 | 70 |
| 2016-02-01 | 7 | 8 | 7 | 7 | 13,235,000 | 70 |
| 2016-01-29 | 7 | 8 | 7 | 7 | 14,703,000 | 70 |
| 2016-01-28 | 7 | 8 | 7 | 7 | 16,885,000 | 70 |
| 2016-01-27 | 7 | 8 | 7 | 7 | 14,789,000 | 70 |
| 2016-01-26 | 8 | 8 | 7 | 7 | 14,998,000 | 70 |
| 2016-01-25 | 7 | 8 | 7 | 7 | 12,237,000 | 70 |
| 2016-01-22 | 8 | 8 | 7 | 7 | 13,297,000 | 70 |
| 2016-01-21 | 7 | 8 | 7 | 7 | 13,582,000 | 70 |
| 2016-01-20 | 8 | 8 | 7 | 7 | 20,328,000 | 70 |
| 2016-01-19 | 7 | 8 | 7 | 7 | 18,657,000 | 70 |
| 2016-01-18 | 7 | 8 | 7 | 7 | 18,192,000 | 70 |
| 2016-01-15 | 8 | 8 | 7 | 8 | 17,666,000 | 80 |
| 2016-01-14 | 7 | 8 | 7 | 8 | 19,031,000 | 80 |
| 2016-01-13 | 7 | 8 | 7 | 7 | 16,765,000 | 70 |
| 2016-01-12 | 7 | 8 | 7 | 8 | 16,191,000 | 80 |
| 2016-01-08 | 8 | 8 | 7 | 8 | 13,787,000 | 80 |
| 2016-01-07 | 7 | 8 | 7 | 8 | 15,571,000 | 80 |
| 2016-01-06 | 8 | 8 | 7 | 8 | 17,002,000 | 80 |
| 2016-01-05 | 8 | 8 | 7 | 8 | 14,570,000 | 80 |
| 2016-01-04 | 8 | 8 | 7 | 8 | 14,601,000 | 80 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
