8107 (株)キムラタン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 48 | 49 | 47 | 48 | 4,505,300 | 48 |
| 2017-12-28 | 48 | 49 | 48 | 49 | 4,216,800 | 49 |
| 2017-12-27 | 47 | 49 | 47 | 49 | 5,328,300 | 49 |
| 2017-12-26 | 48 | 48 | 47 | 47 | 5,076,400 | 47 |
| 2017-12-25 | 48 | 49 | 48 | 48 | 4,812,000 | 48 |
| 2017-12-22 | 49 | 49 | 48 | 48 | 4,531,700 | 48 |
| 2017-12-21 | 48 | 49 | 48 | 49 | 4,245,800 | 49 |
| 2017-12-20 | 48 | 49 | 48 | 49 | 4,347,400 | 49 |
| 2017-12-19 | 50 | 51 | 48 | 48 | 6,413,400 | 48 |
| 2017-12-18 | 50 | 52 | 50 | 50 | 4,875,400 | 50 |
| 2017-12-15 | 50 | 51 | 49 | 51 | 5,486,000 | 51 |
| 2017-12-14 | 49 | 50 | 49 | 50 | 4,323,600 | 50 |
| 2017-12-13 | 50 | 50 | 49 | 49 | 4,257,700 | 49 |
| 2017-12-12 | 49 | 50 | 49 | 50 | 4,394,200 | 50 |
| 2017-12-11 | 49 | 50 | 48 | 49 | 5,194,800 | 49 |
| 2017-12-08 | 48 | 49 | 48 | 49 | 5,085,700 | 49 |
| 2017-12-07 | 48 | 49 | 47 | 47 | 5,611,200 | 47 |
| 2017-12-06 | 48 | 49 | 48 | 49 | 4,301,000 | 49 |
| 2017-12-05 | 49 | 49 | 48 | 49 | 4,209,700 | 49 |
| 2017-12-04 | 49 | 50 | 48 | 49 | 5,890,100 | 49 |
| 2017-12-01 | 48 | 49 | 48 | 49 | 4,845,900 | 49 |
| 2017-11-30 | 48 | 49 | 47 | 48 | 4,581,500 | 48 |
| 2017-11-29 | 49 | 50 | 47 | 48 | 6,517,300 | 48 |
| 2017-11-28 | 50 | 51 | 49 | 49 | 4,617,200 | 49 |
| 2017-11-27 | 51 | 51 | 50 | 50 | 4,393,600 | 50 |
| 2017-11-24 | 50 | 53 | 50 | 50 | 7,858,900 | 50 |
| 2017-11-22 | 50 | 51 | 49 | 50 | 5,528,200 | 50 |
| 2017-11-21 | 51 | 52 | 50 | 51 | 5,465,500 | 51 |
| 2017-11-20 | 52 | 52 | 50 | 51 | 5,958,400 | 51 |
| 2017-11-17 | 53 | 54 | 51 | 53 | 5,991,300 | 53 |
| 2017-11-16 | 53 | 54 | 53 | 54 | 4,611,200 | 54 |
| 2017-11-15 | 56 | 56 | 54 | 54 | 6,347,800 | 54 |
| 2017-11-13 | 56 | 57 | 55 | 55 | 5,266,500 | 55 |
| 2017-11-10 | 57 | 57 | 56 | 57 | 4,518,300 | 57 |
| 2017-11-09 | 57 | 57 | 56 | 57 | 4,618,300 | 57 |
| 2017-11-08 | 56 | 57 | 56 | 57 | 5,272,300 | 57 |
| 2017-11-07 | 56 | 57 | 55 | 56 | 7,179,300 | 56 |
| 2017-11-06 | 56 | 58 | 56 | 56 | 6,567,100 | 56 |
| 2017-11-02 | 58 | 59 | 56 | 57 | 6,695,600 | 57 |
| 2017-11-01 | 58 | 59 | 58 | 58 | 4,930,400 | 58 |
| 2017-10-31 | 58 | 59 | 58 | 58 | 5,658,100 | 58 |
| 2017-10-30 | 59 | 60 | 58 | 59 | 5,855,800 | 59 |
| 2017-10-27 | 60 | 61 | 59 | 60 | 5,104,900 | 60 |
| 2017-10-26 | 60 | 61 | 59 | 61 | 6,527,100 | 61 |
| 2017-10-25 | 61 | 62 | 60 | 60 | 5,798,200 | 60 |
| 2017-10-24 | 62 | 62 | 61 | 61 | 2,878,500 | 61 |
| 2017-10-23 | 62 | 63 | 61 | 62 | 2,744,100 | 62 |
| 2017-10-20 | 61 | 63 | 61 | 62 | 4,876,400 | 62 |
| 2017-10-19 | 63 | 63 | 61 | 62 | 5,105,000 | 62 |
| 2017-10-18 | 63 | 63 | 62 | 62 | 7,196,800 | 62 |
| 2017-10-17 | 64 | 64 | 63 | 63 | 4,392,500 | 63 |
| 2017-10-16 | 63 | 64 | 63 | 64 | 4,384,000 | 64 |
| 2017-10-13 | 62 | 64 | 62 | 64 | 6,686,300 | 64 |
| 2017-10-12 | 63 | 64 | 61 | 62 | 6,465,500 | 62 |
| 2017-10-11 | 64 | 64 | 63 | 63 | 4,935,500 | 63 |
| 2017-10-10 | 68 | 69 | 61 | 63 | 10,092,900 | 63 |
| 2017-10-06 | 64 | 70 | 64 | 70 | 9,221,500 | 70 |
| 2017-10-05 | 63 | 64 | 63 | 64 | 4,637,500 | 64 |
| 2017-10-04 | 61 | 63 | 61 | 63 | 5,433,400 | 63 |
| 2017-10-03 | 61 | 62 | 60 | 62 | 4,729,700 | 62 |
| 2017-10-02 | 61 | 61 | 60 | 61 | 4,480,600 | 61 |
| 2017-09-29 | 62 | 62 | 60 | 61 | 5,909,400 | 61 |
| 2017-09-28 | 59 | 63 | 58 | 62 | 7,574,500 | 62 |
| 2017-09-27 | 55 | 61 | 55 | 59 | 8,266,800 | 59 |
| 2017-09-26 | 6 | 7 | 6 | 6 | 83,821,000 | 60 |
| 2017-09-25 | 7 | 7 | 6 | 6 | 58,011,000 | 60 |
| 2017-09-22 | 6 | 7 | 6 | 6 | 61,227,000 | 60 |
| 2017-09-21 | 6 | 7 | 6 | 6 | 50,345,000 | 60 |
| 2017-09-20 | 6 | 7 | 6 | 6 | 51,926,000 | 60 |
| 2017-09-19 | 6 | 7 | 6 | 6 | 52,637,000 | 60 |
| 2017-09-15 | 7 | 7 | 6 | 7 | 52,490,000 | 70 |
| 2017-09-14 | 7 | 7 | 6 | 6 | 44,620,000 | 60 |
| 2017-09-13 | 6 | 7 | 6 | 7 | 51,026,000 | 70 |
| 2017-09-12 | 6 | 7 | 6 | 7 | 58,130,000 | 70 |
| 2017-09-11 | 6 | 7 | 6 | 6 | 51,920,000 | 60 |
| 2017-09-08 | 7 | 7 | 6 | 6 | 72,588,000 | 60 |
| 2017-09-07 | 6 | 7 | 6 | 6 | 68,274,000 | 60 |
| 2017-09-06 | 6 | 7 | 6 | 6 | 57,267,000 | 60 |
| 2017-09-05 | 7 | 7 | 6 | 6 | 54,633,000 | 60 |
| 2017-09-04 | 6 | 7 | 6 | 6 | 53,593,000 | 60 |
| 2017-09-01 | 7 | 7 | 6 | 7 | 67,366,000 | 70 |
| 2017-08-31 | 6 | 7 | 6 | 7 | 66,605,000 | 70 |
| 2017-08-30 | 7 | 7 | 6 | 6 | 65,452,000 | 60 |
| 2017-08-29 | 6 | 7 | 6 | 6 | 65,493,000 | 60 |
| 2017-08-28 | 7 | 7 | 6 | 6 | 70,428,000 | 60 |
| 2017-08-25 | 7 | 7 | 6 | 7 | 55,150,000 | 70 |
| 2017-08-24 | 7 | 7 | 6 | 6 | 73,315,000 | 60 |
| 2017-08-23 | 6 | 7 | 6 | 6 | 63,277,000 | 60 |
| 2017-08-22 | 7 | 7 | 6 | 7 | 69,714,000 | 70 |
| 2017-08-21 | 7 | 7 | 6 | 6 | 58,747,000 | 60 |
| 2017-08-18 | 6 | 7 | 6 | 7 | 66,625,000 | 70 |
| 2017-08-17 | 6 | 7 | 6 | 6 | 52,881,000 | 60 |
| 2017-08-16 | 6 | 7 | 6 | 7 | 76,166,000 | 70 |
| 2017-08-15 | 7 | 7 | 6 | 6 | 68,784,000 | 60 |
| 2017-08-14 | 7 | 7 | 6 | 6 | 67,494,000 | 60 |
| 2017-08-10 | 7 | 7 | 6 | 7 | 58,404,000 | 70 |
| 2017-08-09 | 6 | 7 | 6 | 7 | 58,295,000 | 70 |
| 2017-08-08 | 7 | 7 | 6 | 7 | 69,260,000 | 70 |
| 2017-08-07 | 7 | 7 | 6 | 7 | 49,610,000 | 70 |
| 2017-08-04 | 6 | 7 | 6 | 7 | 75,448,000 | 70 |
| 2017-08-03 | 6 | 7 | 6 | 6 | 74,144,000 | 60 |
| 2017-08-02 | 7 | 7 | 6 | 7 | 68,447,000 | 70 |
| 2017-08-01 | 7 | 7 | 6 | 7 | 65,443,000 | 70 |
| 2017-07-31 | 7 | 7 | 6 | 7 | 69,721,000 | 70 |
| 2017-07-28 | 6 | 7 | 6 | 6 | 62,191,000 | 60 |
| 2017-07-27 | 7 | 7 | 6 | 7 | 71,498,000 | 70 |
| 2017-07-26 | 7 | 7 | 6 | 6 | 70,156,000 | 60 |
| 2017-07-25 | 6 | 7 | 6 | 7 | 59,895,000 | 70 |
| 2017-07-24 | 7 | 7 | 6 | 7 | 87,681,000 | 70 |
| 2017-07-21 | 7 | 7 | 6 | 7 | 65,801,000 | 70 |
| 2017-07-20 | 7 | 7 | 6 | 7 | 69,226,000 | 70 |
| 2017-07-19 | 7 | 7 | 6 | 6 | 56,881,000 | 60 |
| 2017-07-18 | 7 | 7 | 6 | 7 | 57,773,000 | 70 |
| 2017-07-14 | 7 | 7 | 6 | 7 | 84,048,000 | 70 |
| 2017-07-13 | 7 | 7 | 6 | 7 | 59,542,000 | 70 |
| 2017-07-12 | 7 | 7 | 6 | 7 | 68,700,000 | 70 |
| 2017-07-11 | 7 | 7 | 6 | 7 | 73,206,000 | 70 |
| 2017-07-10 | 6 | 7 | 6 | 6 | 69,347,000 | 60 |
| 2017-07-07 | 6 | 7 | 6 | 7 | 52,344,000 | 70 |
| 2017-07-06 | 7 | 7 | 6 | 7 | 58,681,000 | 70 |
| 2017-07-05 | 7 | 7 | 6 | 6 | 68,450,000 | 60 |
| 2017-07-04 | 6 | 7 | 6 | 6 | 66,219,000 | 60 |
| 2017-07-03 | 7 | 7 | 6 | 6 | 67,796,000 | 60 |
| 2017-06-30 | 7 | 7 | 6 | 7 | 56,248,000 | 70 |
| 2017-06-29 | 6 | 7 | 6 | 7 | 49,372,000 | 70 |
| 2017-06-28 | 7 | 7 | 6 | 7 | 63,765,000 | 70 |
| 2017-06-27 | 6 | 7 | 6 | 7 | 66,299,000 | 70 |
| 2017-06-26 | 7 | 7 | 6 | 7 | 61,094,000 | 70 |
| 2017-06-23 | 7 | 7 | 6 | 7 | 77,746,000 | 70 |
| 2017-06-22 | 7 | 7 | 6 | 7 | 79,220,000 | 70 |
| 2017-06-21 | 7 | 7 | 6 | 7 | 47,456,000 | 70 |
| 2017-06-20 | 7 | 7 | 6 | 7 | 36,302,000 | 70 |
| 2017-06-19 | 7 | 7 | 6 | 7 | 50,822,000 | 70 |
| 2017-06-16 | 7 | 7 | 6 | 7 | 71,563,000 | 70 |
| 2017-06-15 | 7 | 7 | 6 | 7 | 52,028,000 | 70 |
| 2017-06-14 | 6 | 8 | 6 | 7 | 105,125,000 | 70 |
| 2017-06-13 | 7 | 7 | 6 | 7 | 46,126,000 | 70 |
| 2017-06-12 | 7 | 7 | 6 | 6 | 45,014,000 | 60 |
| 2017-06-09 | 6 | 7 | 6 | 7 | 55,349,000 | 70 |
| 2017-06-08 | 7 | 7 | 6 | 7 | 41,058,000 | 70 |
| 2017-06-07 | 6 | 7 | 6 | 6 | 49,253,000 | 60 |
| 2017-06-06 | 7 | 7 | 6 | 7 | 31,617,000 | 70 |
| 2017-06-05 | 6 | 7 | 6 | 6 | 43,760,000 | 60 |
| 2017-06-02 | 6 | 7 | 6 | 7 | 29,236,000 | 70 |
| 2017-06-01 | 7 | 7 | 6 | 6 | 39,523,000 | 60 |
| 2017-05-31 | 7 | 7 | 6 | 7 | 33,866,000 | 70 |
| 2017-05-30 | 6 | 7 | 6 | 7 | 53,287,000 | 70 |
| 2017-05-29 | 7 | 7 | 6 | 6 | 58,482,000 | 60 |
| 2017-05-26 | 7 | 8 | 6 | 7 | 84,363,000 | 70 |
| 2017-05-25 | 7 | 8 | 7 | 7 | 58,298,000 | 70 |
| 2017-05-24 | 7 | 8 | 7 | 7 | 50,941,000 | 70 |
| 2017-05-23 | 7 | 8 | 7 | 7 | 57,165,000 | 70 |
| 2017-05-22 | 7 | 8 | 7 | 7 | 52,591,000 | 70 |
| 2017-05-19 | 7 | 8 | 7 | 7 | 64,763,000 | 70 |
| 2017-05-18 | 7 | 8 | 7 | 7 | 71,206,000 | 70 |
| 2017-05-17 | 7 | 8 | 7 | 7 | 63,185,000 | 70 |
| 2017-05-16 | 7 | 8 | 7 | 7 | 60,062,000 | 70 |
| 2017-05-15 | 7 | 8 | 7 | 7 | 64,379,000 | 70 |
| 2017-05-12 | 7 | 8 | 7 | 7 | 52,406,000 | 70 |
| 2017-05-11 | 8 | 8 | 7 | 8 | 57,687,000 | 80 |
| 2017-05-10 | 7 | 8 | 7 | 7 | 55,364,000 | 70 |
| 2017-05-09 | 7 | 8 | 7 | 7 | 44,633,000 | 70 |
| 2017-05-08 | 7 | 8 | 7 | 7 | 48,135,000 | 70 |
| 2017-05-02 | 7 | 8 | 7 | 7 | 55,702,000 | 70 |
| 2017-05-01 | 7 | 8 | 7 | 7 | 52,901,000 | 70 |
| 2017-04-28 | 7 | 8 | 7 | 7 | 58,129,000 | 70 |
| 2017-04-27 | 7 | 8 | 7 | 7 | 58,470,000 | 70 |
| 2017-04-26 | 7 | 8 | 7 | 7 | 52,784,000 | 70 |
| 2017-04-25 | 8 | 8 | 7 | 7 | 56,603,000 | 70 |
| 2017-04-24 | 8 | 8 | 7 | 8 | 56,919,000 | 80 |
| 2017-04-21 | 7 | 8 | 7 | 7 | 60,264,000 | 70 |
| 2017-04-20 | 7 | 8 | 7 | 7 | 56,074,000 | 70 |
| 2017-04-19 | 8 | 8 | 7 | 7 | 61,301,000 | 70 |
| 2017-04-18 | 7 | 8 | 7 | 7 | 50,254,000 | 70 |
| 2017-04-17 | 8 | 8 | 7 | 7 | 51,010,000 | 70 |
| 2017-04-14 | 7 | 8 | 7 | 7 | 55,104,000 | 70 |
| 2017-04-13 | 7 | 8 | 7 | 8 | 48,739,000 | 80 |
| 2017-04-12 | 7 | 8 | 7 | 7 | 50,870,000 | 70 |
| 2017-04-11 | 7 | 8 | 7 | 7 | 51,974,000 | 70 |
| 2017-04-10 | 8 | 8 | 7 | 7 | 45,206,000 | 70 |
| 2017-04-07 | 8 | 8 | 7 | 7 | 38,210,000 | 70 |
| 2017-04-06 | 7 | 8 | 7 | 7 | 44,492,000 | 70 |
| 2017-04-05 | 7 | 8 | 7 | 7 | 57,642,000 | 70 |
| 2017-04-04 | 7 | 8 | 7 | 7 | 52,975,000 | 70 |
| 2017-04-03 | 7 | 8 | 7 | 7 | 48,438,000 | 70 |
| 2017-03-31 | 7 | 8 | 7 | 7 | 48,193,000 | 70 |
| 2017-03-30 | 8 | 8 | 7 | 7 | 45,455,000 | 70 |
| 2017-03-29 | 7 | 8 | 7 | 7 | 50,549,000 | 70 |
| 2017-03-28 | 7 | 8 | 7 | 7 | 42,502,000 | 70 |
| 2017-03-27 | 7 | 8 | 7 | 7 | 39,259,000 | 70 |
| 2017-03-24 | 7 | 8 | 7 | 7 | 41,096,000 | 70 |
| 2017-03-23 | 7 | 8 | 7 | 7 | 29,055,000 | 70 |
| 2017-03-22 | 7 | 8 | 7 | 7 | 40,116,000 | 70 |
| 2017-03-21 | 7 | 8 | 7 | 7 | 40,373,000 | 70 |
| 2017-03-17 | 7 | 8 | 7 | 7 | 41,382,000 | 70 |
| 2017-03-16 | 7 | 8 | 7 | 7 | 41,549,000 | 70 |
| 2017-03-15 | 7 | 8 | 7 | 7 | 42,789,000 | 70 |
| 2017-03-14 | 8 | 8 | 7 | 7 | 37,868,000 | 70 |
| 2017-03-13 | 7 | 8 | 7 | 8 | 39,967,000 | 80 |
| 2017-03-10 | 7 | 8 | 7 | 7 | 45,651,000 | 70 |
| 2017-03-09 | 7 | 8 | 7 | 7 | 40,510,000 | 70 |
| 2017-03-08 | 7 | 8 | 7 | 7 | 38,353,000 | 70 |
| 2017-03-07 | 8 | 8 | 7 | 7 | 42,708,000 | 70 |
| 2017-03-06 | 7 | 8 | 7 | 7 | 40,973,000 | 70 |
| 2017-03-03 | 7 | 8 | 7 | 7 | 41,094,000 | 70 |
| 2017-03-02 | 7 | 8 | 7 | 7 | 42,368,000 | 70 |
| 2017-03-01 | 7 | 8 | 7 | 7 | 40,763,000 | 70 |
| 2017-02-28 | 7 | 8 | 7 | 7 | 36,211,000 | 70 |
| 2017-02-27 | 7 | 8 | 7 | 8 | 38,017,000 | 80 |
| 2017-02-24 | 8 | 8 | 7 | 8 | 41,443,000 | 80 |
| 2017-02-23 | 7 | 8 | 7 | 7 | 35,714,000 | 70 |
| 2017-02-22 | 8 | 8 | 7 | 8 | 36,966,000 | 80 |
| 2017-02-21 | 7 | 8 | 7 | 7 | 38,048,000 | 70 |
| 2017-02-20 | 7 | 8 | 7 | 7 | 26,985,000 | 70 |
| 2017-02-17 | 7 | 8 | 7 | 7 | 26,219,000 | 70 |
| 2017-02-16 | 8 | 8 | 7 | 8 | 28,803,000 | 80 |
| 2017-02-15 | 8 | 8 | 7 | 7 | 43,297,000 | 70 |
| 2017-02-14 | 7 | 8 | 7 | 7 | 38,082,000 | 70 |
| 2017-02-13 | 7 | 8 | 7 | 7 | 43,683,000 | 70 |
| 2017-02-10 | 7 | 8 | 7 | 7 | 43,240,000 | 70 |
| 2017-02-09 | 8 | 8 | 7 | 7 | 39,701,000 | 70 |
| 2017-02-08 | 7 | 8 | 7 | 7 | 39,556,000 | 70 |
| 2017-02-07 | 7 | 8 | 7 | 7 | 41,335,000 | 70 |
| 2017-02-06 | 8 | 8 | 7 | 7 | 25,539,000 | 70 |
| 2017-02-03 | 7 | 8 | 7 | 7 | 33,861,000 | 70 |
| 2017-02-02 | 7 | 8 | 7 | 7 | 77,627,000 | 70 |
| 2017-02-01 | 7 | 8 | 7 | 7 | 44,037,000 | 70 |
| 2017-01-31 | 7 | 8 | 7 | 7 | 38,212,000 | 70 |
| 2017-01-30 | 7 | 8 | 7 | 7 | 42,986,000 | 70 |
| 2017-01-27 | 7 | 8 | 7 | 7 | 16,996,000 | 70 |
| 2017-01-26 | 7 | 8 | 6 | 7 | 210,101,000 | 70 |
| 2017-01-25 | 7 | 7 | 6 | 7 | 151,233,000 | 70 |
| 2017-01-24 | 7 | 7 | 6 | 7 | 36,884,000 | 70 |
| 2017-01-23 | 7 | 7 | 6 | 7 | 39,019,000 | 70 |
| 2017-01-20 | 6 | 7 | 6 | 6 | 38,325,000 | 60 |
| 2017-01-19 | 7 | 7 | 6 | 7 | 29,218,000 | 70 |
| 2017-01-18 | 7 | 7 | 6 | 7 | 23,811,000 | 70 |
| 2017-01-17 | 7 | 8 | 7 | 7 | 41,277,000 | 70 |
| 2017-01-16 | 7 | 8 | 7 | 7 | 24,666,000 | 70 |
| 2017-01-13 | 7 | 8 | 7 | 7 | 21,122,000 | 70 |
| 2017-01-12 | 7 | 8 | 7 | 7 | 20,345,000 | 70 |
| 2017-01-11 | 7 | 8 | 7 | 8 | 34,382,000 | 80 |
| 2017-01-10 | 7 | 7 | 6 | 7 | 24,336,000 | 70 |
| 2017-01-06 | 7 | 7 | 6 | 7 | 17,033,000 | 70 |
| 2017-01-05 | 7 | 7 | 6 | 7 | 25,333,000 | 70 |
| 2017-01-04 | 7 | 7 | 6 | 7 | 20,798,000 | 70 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
