1. HOME >
  2. 株価時系列 >
  3. 8107 >
  4. 2020年

8107 (株)キムラタン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3023242323114,60023
2020-12-2923242324111,40024
2020-12-2823242323351,10023
2020-12-2524242323167,20023
2020-12-2423242323177,80023
2020-12-2324252323628,90023
2020-12-22242524241,175,70024
2020-12-2125252425196,00025
2020-12-1825252425119,90025
2020-12-1725252425203,80025
2020-12-1625262425423,50025
2020-12-1525252425399,10025
2020-12-1425252425803,00025
2020-12-1125252424171,10024
2020-12-1025252424259,40024
2020-12-0924252424227,50024
2020-12-0825252425179,90025
2020-12-0725262425713,90025
2020-12-0426272525542,80025
2020-12-0326262525245,40025
2020-12-02242624251,532,30025
2020-12-0125252424116,00024
2020-11-3025252424102,40024
2020-11-2725252425257,10025
2020-11-2624252424156,10024
2020-11-2525252425121,00025
2020-11-2424252424117,70024
2020-11-2024252424147,50024
2020-11-1924252424189,20024
2020-11-1824252425134,80025
2020-11-1725252425268,50025
2020-11-1625262425569,50025
2020-11-1325262525667,40025
2020-11-1225262525311,70025
2020-11-1126262526129,40026
2020-11-1026262525144,60025
2020-11-092526252695,00026
2020-11-0626262526119,80026
2020-11-052526252581,60025
2020-11-042526252672,80026
2020-11-022626252592,90025
2020-10-3026262525158,60025
2020-10-2926262526169,90026
2020-10-2826262526126,90026
2020-10-27262725261,386,20026
2020-10-2627272626135,70026
2020-10-232627262687,70026
2020-10-2227272626144,10026
2020-10-2127272626114,10026
2020-10-2027272626151,40026
2020-10-1927272627574,30027
2020-10-1627282626284,80026
2020-10-15282826272,525,00027
2020-10-1428292828163,50028
2020-10-13293028281,460,50028
2020-10-1228292828639,00028
2020-10-09282928281,169,90028
2020-10-08272827281,600,40028
2020-10-0727282628396,10028
2020-10-0627282626255,20026
2020-10-0527272627304,50027
2020-10-0227282727342,30027
2020-09-3027282627304,20027
2020-09-2927282627516,10027
2020-09-2827272627242,80027
2020-09-2527272626222,10026
2020-09-2427272626133,20026
2020-09-2327272626365,00026
2020-09-1827282627639,90027
2020-09-1727282627561,70027
2020-09-1627282626358,10026
2020-09-1527282627895,00027
2020-09-1428282727150,00027
2020-09-11272826281,442,10028
2020-09-1028282727311,50027
2020-09-0928292727493,20027
2020-09-0828282728842,60028
2020-09-0728282727570,10027
2020-09-0427282727648,60027
2020-09-0328292828486,50028
2020-09-02282927281,225,40028
2020-09-01293027272,267,50027
2020-08-3129302829998,60029
2020-08-28293028292,599,90029
2020-08-27303129291,200,30029
2020-08-26323230302,351,30030
2020-08-25323430326,396,20032
2020-08-24293428339,884,60033
2020-08-21333328299,626,50029
2020-08-203539313137,766,70031
2020-08-19253025286,477,20028
2020-08-1825262425951,90025
2020-08-1725252425371,80025
2020-08-1425252424370,00024
2020-08-13252624251,435,70025
2020-08-1225262424592,20024
2020-08-11252624251,023,40025
2020-08-0725262425936,90025
2020-08-0625262424835,70024
2020-08-0525262525627,40025
2020-08-04242724253,185,50025
2020-08-0324252424356,70024
2020-07-31252524242,754,10024
2020-07-30272825262,779,10026
2020-07-29252824254,257,00025
2020-07-2825262424243,30024
2020-07-2725262525286,50025
2020-07-2225262525329,50025
2020-07-2125262526442,40026
2020-07-2025252425327,20025
2020-07-17252624241,561,50024
2020-07-1625262525548,60025
2020-07-1525262525366,20025
2020-07-1425262525334,70025
2020-07-1326272525876,70025
2020-07-10292926263,860,10026
2020-07-09273127294,905,00029
2020-07-08282926272,108,40027
2020-07-07263025286,245,60028
2020-07-0624262426582,60026
2020-07-0324252424198,70024
2020-07-0224252424312,10024
2020-07-0124252424437,70024
2020-06-3024252324822,50024
2020-06-29252523231,475,60023
2020-06-2625262424621,80024
2020-06-252626252571,70025
2020-06-2426272525592,50025
2020-06-23242624251,147,60025
2020-06-2225252424190,70024
2020-06-1924252424338,50024
2020-06-1824252424284,20024
2020-06-1725252424177,90024
2020-06-1624252425298,40025
2020-06-1525252424275,20024
2020-06-1225252424648,00024
2020-06-11262725251,421,90025
2020-06-10252625261,250,30026
2020-06-09252824255,036,10025
2020-06-08252624241,143,40024
2020-06-0525262525107,20025
2020-06-0426262426721,80026
2020-06-0326262526242,70026
2020-06-0226262526153,40026
2020-06-012626252683,20026
2020-05-2925262426161,60026
2020-05-2826262425619,40025
2020-05-27252624251,076,50025
2020-05-2625252425343,70025
2020-05-2524252424147,00024
2020-05-2224252424289,20024
2020-05-2124252424221,00024
2020-05-2025252425121,70025
2020-05-1924252425150,60025
2020-05-1825252424503,90024
2020-05-1525262425270,30025
2020-05-1425262424198,80024
2020-05-1325262425707,80025
2020-05-122525242473,80024
2020-05-1124252424182,80024
2020-05-0824252425251,00025
2020-05-0724252424134,10024
2020-05-0125252424102,00024
2020-04-302425242482,80024
2020-04-282525242492,40024
2020-04-272425242581,10025
2020-04-242425242485,00024
2020-04-232425242561,20025
2020-04-2224252424292,10024
2020-04-2124252425400,90025
2020-04-2025262424531,00024
2020-04-1726262525189,10025
2020-04-1626262526277,40026
2020-04-1526272526273,30026
2020-04-1424272425981,10025
2020-04-132425242496,50024
2020-04-102525242575,00025
2020-04-0924252425169,10025
2020-04-0823242324441,20024
2020-04-072323222390,40023
2020-04-0622232223434,60023
2020-04-0324242222304,60022
2020-04-0224242323206,60023
2020-04-0124252424113,60024
2020-03-3125252425187,20025
2020-03-3024252325586,20025
2020-03-2723242324378,60024
2020-03-2623232223376,00023
2020-03-2523232222404,50022
2020-03-242323222394,70023
2020-03-2322232223151,60023
2020-03-1922232123346,90023
2020-03-1822232222666,90022
2020-03-1721222122957,00022
2020-03-1622232122562,60022
2020-03-13222220211,165,00021
2020-03-1223242222352,80022
2020-03-1123242324209,70024
2020-03-10232422231,295,90023
2020-03-0925262424673,00024
2020-03-0623262324876,20024
2020-03-0523252323334,40023
2020-03-0423242323145,50023
2020-03-03232522231,044,50023
2020-03-0221242123956,30023
2020-02-28232421211,319,10021
2020-02-2726272525492,50025
2020-02-2626272626518,60026
2020-02-2527272626241,80026
2020-02-2128282728144,70028
2020-02-2027282627349,70027
2020-02-1927282626432,00026
2020-02-1827282727166,90027
2020-02-1727282727188,20027
2020-02-1427282727156,80027
2020-02-1328292727430,80027
2020-02-1227292728308,20028
2020-02-1027282728314,40028
2020-02-0728292729389,80029
2020-02-0628282727375,00027
2020-02-0528282728729,90028
2020-02-04293228283,776,70028
2020-02-0328292828210,40028
2020-01-3128292828150,50028
2020-01-3029292828251,30028
2020-01-2929292828105,30028
2020-01-282929282892,90028
2020-01-2729292829189,20029
2020-01-2429302829361,90029
2020-01-2329292829113,60029
2020-01-2229302829266,60029
2020-01-2129302929206,20029
2020-01-202930292967,40029
2020-01-172930292946,30029
2020-01-162930292963,00029
2020-01-1530302929104,40029
2020-01-1429302929111,10029
2020-01-1029302930110,00030
2020-01-0929302929348,20029
2020-01-0829302929244,30029
2020-01-072930292998,30029
2020-01-0629302929363,50029

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株