8107 (株)キムラタン の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 18 | 19 | 18 | 19 | 121,100 | 19 |
| 2021-12-29 | 18 | 19 | 18 | 19 | 181,200 | 19 |
| 2021-12-28 | 19 | 19 | 18 | 18 | 1,293,300 | 18 |
| 2021-12-27 | 19 | 20 | 19 | 19 | 240,900 | 19 |
| 2021-12-24 | 19 | 20 | 19 | 19 | 468,500 | 19 |
| 2021-12-23 | 20 | 20 | 19 | 20 | 109,800 | 20 |
| 2021-12-22 | 19 | 20 | 19 | 20 | 69,700 | 20 |
| 2021-12-21 | 20 | 20 | 19 | 20 | 99,500 | 20 |
| 2021-12-20 | 20 | 20 | 19 | 20 | 147,900 | 20 |
| 2021-12-17 | 20 | 21 | 19 | 20 | 234,100 | 20 |
| 2021-12-16 | 20 | 21 | 20 | 20 | 461,200 | 20 |
| 2021-12-15 | 20 | 20 | 19 | 20 | 101,300 | 20 |
| 2021-12-14 | 20 | 20 | 19 | 20 | 203,300 | 20 |
| 2021-12-13 | 19 | 21 | 19 | 20 | 723,100 | 20 |
| 2021-12-10 | 20 | 20 | 19 | 19 | 230,800 | 19 |
| 2021-12-09 | 19 | 20 | 19 | 20 | 179,400 | 20 |
| 2021-12-08 | 20 | 20 | 19 | 20 | 397,100 | 20 |
| 2021-12-07 | 20 | 21 | 20 | 20 | 675,400 | 20 |
| 2021-12-06 | 21 | 21 | 20 | 20 | 242,400 | 20 |
| 2021-12-03 | 21 | 21 | 20 | 20 | 223,400 | 20 |
| 2021-12-02 | 20 | 21 | 20 | 20 | 212,300 | 20 |
| 2021-12-01 | 20 | 21 | 20 | 20 | 227,800 | 20 |
| 2021-11-30 | 20 | 21 | 20 | 20 | 275,900 | 20 |
| 2021-11-29 | 20 | 21 | 20 | 20 | 259,500 | 20 |
| 2021-11-26 | 21 | 21 | 20 | 20 | 78,400 | 20 |
| 2021-11-25 | 21 | 21 | 20 | 20 | 240,500 | 20 |
| 2021-11-24 | 21 | 22 | 20 | 21 | 765,000 | 21 |
| 2021-11-22 | 21 | 22 | 21 | 21 | 146,600 | 21 |
| 2021-11-19 | 21 | 22 | 21 | 21 | 172,100 | 21 |
| 2021-11-18 | 22 | 22 | 21 | 21 | 451,300 | 21 |
| 2021-11-17 | 21 | 22 | 21 | 22 | 315,600 | 22 |
| 2021-11-16 | 22 | 22 | 21 | 21 | 613,700 | 21 |
| 2021-11-15 | 21 | 22 | 21 | 21 | 84,500 | 21 |
| 2021-11-12 | 21 | 22 | 21 | 21 | 96,800 | 21 |
| 2021-11-11 | 22 | 22 | 21 | 21 | 462,600 | 21 |
| 2021-11-10 | 21 | 22 | 21 | 21 | 264,000 | 21 |
| 2021-11-09 | 21 | 22 | 21 | 22 | 55,400 | 22 |
| 2021-11-08 | 22 | 22 | 21 | 21 | 142,900 | 21 |
| 2021-11-05 | 22 | 22 | 21 | 22 | 129,800 | 22 |
| 2021-11-04 | 21 | 22 | 21 | 22 | 217,200 | 22 |
| 2021-11-02 | 22 | 22 | 21 | 22 | 102,100 | 22 |
| 2021-11-01 | 22 | 22 | 21 | 22 | 148,500 | 22 |
| 2021-10-29 | 22 | 22 | 21 | 22 | 466,400 | 22 |
| 2021-10-28 | 22 | 23 | 22 | 22 | 314,200 | 22 |
| 2021-10-27 | 22 | 23 | 22 | 22 | 81,400 | 22 |
| 2021-10-26 | 22 | 23 | 22 | 22 | 79,300 | 22 |
| 2021-10-25 | 22 | 23 | 22 | 22 | 169,900 | 22 |
| 2021-10-22 | 22 | 23 | 22 | 22 | 242,700 | 22 |
| 2021-10-21 | 22 | 23 | 22 | 22 | 101,600 | 22 |
| 2021-10-20 | 23 | 23 | 22 | 22 | 141,200 | 22 |
| 2021-10-19 | 22 | 23 | 22 | 22 | 60,900 | 22 |
| 2021-10-18 | 22 | 23 | 22 | 23 | 190,100 | 23 |
| 2021-10-15 | 23 | 23 | 21 | 22 | 2,494,200 | 22 |
| 2021-10-14 | 23 | 23 | 22 | 23 | 116,600 | 23 |
| 2021-10-13 | 24 | 24 | 23 | 23 | 822,800 | 23 |
| 2021-10-12 | 23 | 24 | 23 | 23 | 44,800 | 23 |
| 2021-10-11 | 24 | 24 | 23 | 23 | 445,600 | 23 |
| 2021-10-08 | 24 | 25 | 24 | 24 | 388,000 | 24 |
| 2021-10-07 | 23 | 25 | 23 | 25 | 391,200 | 25 |
| 2021-10-06 | 24 | 24 | 23 | 23 | 70,100 | 23 |
| 2021-10-05 | 24 | 24 | 23 | 23 | 403,100 | 23 |
| 2021-10-04 | 24 | 25 | 24 | 24 | 201,400 | 24 |
| 2021-10-01 | 24 | 25 | 24 | 24 | 213,600 | 24 |
| 2021-09-30 | 25 | 25 | 24 | 24 | 773,600 | 24 |
| 2021-09-29 | 23 | 25 | 23 | 25 | 378,800 | 25 |
| 2021-09-28 | 23 | 24 | 23 | 24 | 787,900 | 24 |
| 2021-09-27 | 22 | 24 | 22 | 24 | 2,140,700 | 24 |
| 2021-09-24 | 22 | 23 | 22 | 23 | 168,500 | 23 |
| 2021-09-22 | 22 | 23 | 22 | 22 | 148,400 | 22 |
| 2021-09-21 | 22 | 23 | 22 | 22 | 230,200 | 22 |
| 2021-09-17 | 22 | 23 | 22 | 23 | 313,100 | 23 |
| 2021-09-16 | 23 | 23 | 22 | 22 | 146,000 | 22 |
| 2021-09-15 | 22 | 23 | 22 | 23 | 107,600 | 23 |
| 2021-09-14 | 22 | 23 | 22 | 23 | 253,900 | 23 |
| 2021-09-13 | 22 | 23 | 22 | 22 | 333,000 | 22 |
| 2021-09-10 | 22 | 23 | 22 | 22 | 360,100 | 22 |
| 2021-09-09 | 22 | 23 | 22 | 22 | 289,400 | 22 |
| 2021-09-08 | 22 | 23 | 22 | 22 | 158,900 | 22 |
| 2021-09-07 | 22 | 23 | 22 | 22 | 185,700 | 22 |
| 2021-09-06 | 22 | 23 | 22 | 23 | 199,300 | 23 |
| 2021-09-03 | 22 | 23 | 22 | 22 | 325,700 | 22 |
| 2021-09-02 | 23 | 23 | 22 | 22 | 137,800 | 22 |
| 2021-09-01 | 22 | 23 | 22 | 22 | 265,400 | 22 |
| 2021-08-31 | 23 | 23 | 22 | 22 | 434,500 | 22 |
| 2021-08-30 | 23 | 23 | 22 | 22 | 274,400 | 22 |
| 2021-08-27 | 23 | 23 | 22 | 23 | 55,300 | 23 |
| 2021-08-26 | 22 | 23 | 22 | 23 | 151,500 | 23 |
| 2021-08-25 | 23 | 23 | 22 | 22 | 62,500 | 22 |
| 2021-08-24 | 22 | 23 | 22 | 23 | 89,200 | 23 |
| 2021-08-23 | 23 | 23 | 22 | 22 | 179,900 | 22 |
| 2021-08-20 | 22 | 23 | 22 | 23 | 363,200 | 23 |
| 2021-08-19 | 22 | 23 | 22 | 22 | 115,200 | 22 |
| 2021-08-18 | 23 | 23 | 22 | 22 | 432,300 | 22 |
| 2021-08-17 | 22 | 23 | 22 | 23 | 62,700 | 23 |
| 2021-08-16 | 23 | 24 | 21 | 23 | 3,148,600 | 23 |
| 2021-08-13 | 24 | 24 | 23 | 24 | 58,100 | 24 |
| 2021-08-12 | 24 | 24 | 23 | 23 | 199,500 | 23 |
| 2021-08-11 | 24 | 25 | 23 | 24 | 334,600 | 24 |
| 2021-08-10 | 24 | 25 | 23 | 24 | 1,454,400 | 24 |
| 2021-08-06 | 23 | 24 | 23 | 23 | 135,200 | 23 |
| 2021-08-05 | 23 | 24 | 23 | 23 | 73,700 | 23 |
| 2021-08-04 | 23 | 24 | 23 | 23 | 58,900 | 23 |
| 2021-08-03 | 23 | 24 | 23 | 23 | 53,300 | 23 |
| 2021-08-02 | 24 | 24 | 23 | 24 | 146,500 | 24 |
| 2021-07-30 | 23 | 24 | 23 | 24 | 292,300 | 24 |
| 2021-07-29 | 23 | 24 | 23 | 23 | 126,600 | 23 |
| 2021-07-28 | 24 | 24 | 23 | 24 | 43,700 | 24 |
| 2021-07-27 | 23 | 24 | 23 | 24 | 77,200 | 24 |
| 2021-07-26 | 23 | 24 | 23 | 23 | 184,500 | 23 |
| 2021-07-21 | 24 | 24 | 23 | 23 | 102,800 | 23 |
| 2021-07-20 | 23 | 24 | 23 | 23 | 88,500 | 23 |
| 2021-07-19 | 24 | 24 | 23 | 23 | 148,700 | 23 |
| 2021-07-16 | 24 | 24 | 23 | 23 | 75,000 | 23 |
| 2021-07-15 | 23 | 24 | 23 | 23 | 81,800 | 23 |
| 2021-07-14 | 23 | 24 | 23 | 23 | 88,700 | 23 |
| 2021-07-13 | 23 | 24 | 23 | 24 | 86,200 | 24 |
| 2021-07-12 | 24 | 24 | 23 | 24 | 88,700 | 24 |
| 2021-07-09 | 24 | 24 | 23 | 23 | 165,100 | 23 |
| 2021-07-08 | 23 | 24 | 23 | 23 | 81,700 | 23 |
| 2021-07-07 | 24 | 24 | 23 | 23 | 125,100 | 23 |
| 2021-07-06 | 24 | 24 | 23 | 24 | 130,000 | 24 |
| 2021-07-05 | 23 | 24 | 23 | 23 | 175,400 | 23 |
| 2021-07-02 | 24 | 24 | 23 | 24 | 116,200 | 24 |
| 2021-07-01 | 24 | 24 | 23 | 24 | 135,000 | 24 |
| 2021-06-30 | 24 | 24 | 23 | 23 | 151,100 | 23 |
| 2021-06-29 | 24 | 24 | 23 | 24 | 163,800 | 24 |
| 2021-06-28 | 23 | 24 | 23 | 24 | 106,600 | 24 |
| 2021-06-25 | 24 | 24 | 23 | 24 | 240,300 | 24 |
| 2021-06-24 | 23 | 24 | 23 | 24 | 172,900 | 24 |
| 2021-06-23 | 24 | 24 | 23 | 23 | 684,100 | 23 |
| 2021-06-22 | 24 | 24 | 23 | 24 | 592,400 | 24 |
| 2021-06-21 | 24 | 24 | 23 | 24 | 180,600 | 24 |
| 2021-06-18 | 24 | 25 | 23 | 23 | 272,000 | 23 |
| 2021-06-17 | 24 | 25 | 23 | 24 | 443,100 | 24 |
| 2021-06-16 | 23 | 24 | 23 | 24 | 263,500 | 24 |
| 2021-06-15 | 24 | 25 | 23 | 24 | 451,700 | 24 |
| 2021-06-14 | 25 | 25 | 24 | 24 | 88,100 | 24 |
| 2021-06-11 | 25 | 25 | 24 | 24 | 180,700 | 24 |
| 2021-06-10 | 24 | 24 | 23 | 24 | 368,400 | 24 |
| 2021-06-09 | 24 | 24 | 23 | 24 | 324,500 | 24 |
| 2021-06-08 | 24 | 24 | 23 | 24 | 183,000 | 24 |
| 2021-06-07 | 24 | 24 | 23 | 23 | 568,000 | 23 |
| 2021-06-04 | 24 | 25 | 23 | 24 | 312,300 | 24 |
| 2021-06-03 | 25 | 25 | 24 | 24 | 63,200 | 24 |
| 2021-06-02 | 24 | 25 | 24 | 24 | 266,800 | 24 |
| 2021-06-01 | 24 | 24 | 23 | 24 | 371,300 | 24 |
| 2021-05-31 | 24 | 24 | 23 | 23 | 79,600 | 23 |
| 2021-05-28 | 23 | 24 | 23 | 23 | 130,900 | 23 |
| 2021-05-27 | 24 | 25 | 23 | 24 | 544,900 | 24 |
| 2021-05-26 | 24 | 24 | 23 | 24 | 101,000 | 24 |
| 2021-05-25 | 23 | 24 | 23 | 24 | 106,700 | 24 |
| 2021-05-24 | 24 | 24 | 23 | 24 | 117,500 | 24 |
| 2021-05-21 | 24 | 24 | 23 | 23 | 98,400 | 23 |
| 2021-05-20 | 23 | 24 | 23 | 23 | 70,200 | 23 |
| 2021-05-19 | 23 | 24 | 23 | 24 | 124,100 | 24 |
| 2021-05-18 | 23 | 24 | 23 | 24 | 117,700 | 24 |
| 2021-05-17 | 24 | 25 | 23 | 23 | 246,600 | 23 |
| 2021-05-14 | 24 | 25 | 23 | 24 | 844,000 | 24 |
| 2021-05-13 | 24 | 24 | 23 | 23 | 198,500 | 23 |
| 2021-05-12 | 24 | 24 | 23 | 23 | 116,600 | 23 |
| 2021-05-11 | 24 | 24 | 23 | 23 | 299,800 | 23 |
| 2021-05-10 | 25 | 25 | 24 | 24 | 131,700 | 24 |
| 2021-05-07 | 24 | 25 | 23 | 24 | 477,300 | 24 |
| 2021-05-06 | 23 | 24 | 23 | 23 | 321,900 | 23 |
| 2021-04-30 | 24 | 24 | 23 | 24 | 157,800 | 24 |
| 2021-04-28 | 24 | 24 | 23 | 23 | 136,000 | 23 |
| 2021-04-27 | 24 | 24 | 23 | 24 | 196,200 | 24 |
| 2021-04-26 | 24 | 24 | 23 | 24 | 425,200 | 24 |
| 2021-04-23 | 24 | 24 | 23 | 24 | 262,000 | 24 |
| 2021-04-22 | 24 | 25 | 23 | 24 | 1,686,600 | 24 |
| 2021-04-21 | 24 | 25 | 24 | 24 | 147,500 | 24 |
| 2021-04-20 | 24 | 25 | 24 | 24 | 80,500 | 24 |
| 2021-04-19 | 24 | 25 | 24 | 24 | 134,000 | 24 |
| 2021-04-16 | 24 | 25 | 24 | 25 | 138,000 | 25 |
| 2021-04-15 | 25 | 25 | 24 | 24 | 109,000 | 24 |
| 2021-04-14 | 25 | 25 | 24 | 24 | 122,800 | 24 |
| 2021-04-13 | 25 | 25 | 24 | 24 | 160,500 | 24 |
| 2021-04-12 | 26 | 26 | 24 | 25 | 1,172,500 | 25 |
| 2021-04-09 | 26 | 26 | 25 | 26 | 94,300 | 26 |
| 2021-04-08 | 26 | 26 | 25 | 25 | 118,300 | 25 |
| 2021-04-07 | 25 | 27 | 25 | 26 | 271,100 | 26 |
| 2021-04-06 | 27 | 27 | 25 | 26 | 418,700 | 26 |
| 2021-04-05 | 24 | 27 | 24 | 26 | 1,440,900 | 26 |
| 2021-04-02 | 25 | 26 | 24 | 25 | 361,300 | 25 |
| 2021-04-01 | 25 | 25 | 24 | 24 | 403,000 | 24 |
| 2021-03-31 | 25 | 25 | 24 | 25 | 169,500 | 25 |
| 2021-03-30 | 25 | 26 | 25 | 25 | 341,000 | 25 |
| 2021-03-29 | 26 | 26 | 25 | 26 | 420,000 | 26 |
| 2021-03-26 | 25 | 26 | 25 | 26 | 329,200 | 26 |
| 2021-03-25 | 26 | 26 | 24 | 25 | 474,000 | 25 |
| 2021-03-24 | 25 | 26 | 25 | 25 | 188,000 | 25 |
| 2021-03-23 | 25 | 26 | 25 | 25 | 112,700 | 25 |
| 2021-03-22 | 26 | 26 | 24 | 26 | 1,716,000 | 26 |
| 2021-03-19 | 26 | 26 | 25 | 25 | 220,300 | 25 |
| 2021-03-18 | 26 | 26 | 25 | 26 | 401,400 | 26 |
| 2021-03-17 | 26 | 26 | 25 | 26 | 192,600 | 26 |
| 2021-03-16 | 26 | 26 | 25 | 26 | 216,600 | 26 |
| 2021-03-15 | 25 | 26 | 25 | 26 | 258,100 | 26 |
| 2021-03-12 | 26 | 27 | 24 | 25 | 3,052,500 | 25 |
| 2021-03-11 | 27 | 27 | 26 | 27 | 172,200 | 27 |
| 2021-03-10 | 26 | 27 | 25 | 26 | 587,900 | 26 |
| 2021-03-09 | 26 | 26 | 25 | 26 | 1,343,000 | 26 |
| 2021-03-08 | 27 | 27 | 25 | 25 | 1,351,200 | 25 |
| 2021-03-05 | 27 | 27 | 26 | 27 | 208,100 | 27 |
| 2021-03-04 | 27 | 27 | 26 | 26 | 213,300 | 26 |
| 2021-03-03 | 28 | 28 | 26 | 26 | 721,600 | 26 |
| 2021-03-02 | 28 | 28 | 27 | 27 | 146,900 | 27 |
| 2021-03-01 | 27 | 28 | 27 | 27 | 174,200 | 27 |
| 2021-02-26 | 27 | 28 | 27 | 27 | 505,300 | 27 |
| 2021-02-25 | 28 | 29 | 26 | 27 | 3,574,100 | 27 |
| 2021-02-24 | 25 | 28 | 25 | 28 | 1,771,000 | 28 |
| 2021-02-22 | 26 | 26 | 25 | 25 | 163,100 | 25 |
| 2021-02-19 | 27 | 27 | 25 | 25 | 494,400 | 25 |
| 2021-02-18 | 27 | 27 | 26 | 26 | 132,500 | 26 |
| 2021-02-17 | 26 | 27 | 26 | 27 | 596,200 | 27 |
| 2021-02-16 | 26 | 26 | 25 | 26 | 546,700 | 26 |
| 2021-02-15 | 26 | 26 | 25 | 25 | 563,200 | 25 |
| 2021-02-12 | 26 | 27 | 25 | 26 | 561,600 | 26 |
| 2021-02-10 | 26 | 27 | 26 | 26 | 1,687,000 | 26 |
| 2021-02-09 | 25 | 28 | 24 | 26 | 4,291,300 | 26 |
| 2021-02-08 | 25 | 25 | 24 | 25 | 231,600 | 25 |
| 2021-02-05 | 25 | 25 | 24 | 24 | 111,700 | 24 |
| 2021-02-04 | 25 | 25 | 24 | 24 | 122,700 | 24 |
| 2021-02-03 | 23 | 25 | 23 | 25 | 826,200 | 25 |
| 2021-02-02 | 23 | 24 | 23 | 24 | 165,900 | 24 |
| 2021-02-01 | 23 | 24 | 23 | 24 | 157,900 | 24 |
| 2021-01-29 | 24 | 24 | 23 | 23 | 72,100 | 23 |
| 2021-01-28 | 24 | 24 | 23 | 23 | 338,700 | 23 |
| 2021-01-27 | 23 | 24 | 23 | 23 | 76,300 | 23 |
| 2021-01-26 | 23 | 24 | 23 | 23 | 86,600 | 23 |
| 2021-01-25 | 24 | 24 | 23 | 23 | 94,400 | 23 |
| 2021-01-22 | 23 | 24 | 23 | 23 | 115,000 | 23 |
| 2021-01-21 | 24 | 24 | 23 | 23 | 133,900 | 23 |
| 2021-01-20 | 24 | 24 | 23 | 23 | 68,900 | 23 |
| 2021-01-19 | 23 | 24 | 23 | 23 | 74,000 | 23 |
| 2021-01-18 | 24 | 24 | 23 | 23 | 166,100 | 23 |
| 2021-01-15 | 24 | 24 | 23 | 23 | 61,700 | 23 |
| 2021-01-14 | 23 | 24 | 23 | 24 | 139,500 | 24 |
| 2021-01-13 | 24 | 24 | 23 | 23 | 1,117,400 | 23 |
| 2021-01-12 | 24 | 25 | 24 | 24 | 93,200 | 24 |
| 2021-01-08 | 25 | 25 | 24 | 25 | 104,600 | 25 |
| 2021-01-07 | 24 | 25 | 24 | 25 | 73,400 | 25 |
| 2021-01-06 | 24 | 25 | 24 | 24 | 96,300 | 24 |
| 2021-01-05 | 25 | 25 | 24 | 24 | 116,200 | 24 |
| 2021-01-04 | 24 | 25 | 23 | 24 | 1,228,700 | 24 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
