8107 (株)キムラタン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 21 | 22 | 21 | 21 | 86,100 | 21 |
| 2022-12-29 | 21 | 22 | 21 | 21 | 64,800 | 21 |
| 2022-12-28 | 21 | 22 | 21 | 21 | 127,200 | 21 |
| 2022-12-27 | 21 | 22 | 21 | 21 | 82,200 | 21 |
| 2022-12-26 | 21 | 22 | 21 | 21 | 376,200 | 21 |
| 2022-12-23 | 20 | 22 | 20 | 21 | 1,300,400 | 21 |
| 2022-12-22 | 20 | 21 | 20 | 20 | 648,000 | 20 |
| 2022-12-21 | 20 | 21 | 20 | 20 | 167,400 | 20 |
| 2022-12-20 | 20 | 21 | 20 | 20 | 124,700 | 20 |
| 2022-12-19 | 20 | 21 | 20 | 20 | 184,100 | 20 |
| 2022-12-16 | 20 | 21 | 20 | 20 | 80,800 | 20 |
| 2022-12-15 | 20 | 21 | 20 | 20 | 107,700 | 20 |
| 2022-12-14 | 20 | 21 | 20 | 21 | 71,200 | 21 |
| 2022-12-13 | 20 | 21 | 20 | 20 | 60,800 | 20 |
| 2022-12-12 | 20 | 21 | 20 | 20 | 113,600 | 20 |
| 2022-12-09 | 20 | 21 | 20 | 20 | 168,200 | 20 |
| 2022-12-08 | 20 | 21 | 20 | 20 | 159,000 | 20 |
| 2022-12-07 | 20 | 21 | 20 | 20 | 60,500 | 20 |
| 2022-12-06 | 20 | 21 | 20 | 20 | 190,200 | 20 |
| 2022-12-05 | 20 | 21 | 20 | 20 | 166,400 | 20 |
| 2022-12-02 | 20 | 21 | 20 | 20 | 122,800 | 20 |
| 2022-12-01 | 22 | 22 | 20 | 20 | 2,453,000 | 20 |
| 2022-11-30 | 22 | 22 | 21 | 21 | 80,800 | 21 |
| 2022-11-29 | 21 | 22 | 21 | 21 | 184,300 | 21 |
| 2022-11-28 | 22 | 22 | 21 | 22 | 233,900 | 22 |
| 2022-11-25 | 22 | 23 | 22 | 22 | 306,900 | 22 |
| 2022-11-24 | 22 | 23 | 22 | 22 | 240,500 | 22 |
| 2022-11-22 | 22 | 23 | 21 | 22 | 389,800 | 22 |
| 2022-11-21 | 22 | 23 | 22 | 22 | 78,000 | 22 |
| 2022-11-18 | 22 | 23 | 21 | 22 | 1,282,500 | 22 |
| 2022-11-17 | 22 | 22 | 21 | 22 | 83,000 | 22 |
| 2022-11-16 | 21 | 22 | 21 | 21 | 66,800 | 21 |
| 2022-11-15 | 21 | 22 | 21 | 21 | 120,600 | 21 |
| 2022-11-14 | 21 | 22 | 21 | 21 | 92,100 | 21 |
| 2022-11-11 | 21 | 22 | 21 | 22 | 128,700 | 22 |
| 2022-11-10 | 21 | 22 | 21 | 21 | 242,000 | 21 |
| 2022-11-09 | 21 | 22 | 21 | 21 | 348,400 | 21 |
| 2022-11-08 | 21 | 22 | 21 | 22 | 104,300 | 22 |
| 2022-11-07 | 21 | 22 | 21 | 22 | 144,800 | 22 |
| 2022-11-04 | 21 | 22 | 21 | 21 | 276,100 | 21 |
| 2022-11-02 | 21 | 22 | 21 | 22 | 68,000 | 22 |
| 2022-11-01 | 21 | 22 | 21 | 21 | 35,700 | 21 |
| 2022-10-31 | 21 | 22 | 21 | 21 | 193,200 | 21 |
| 2022-10-28 | 21 | 22 | 21 | 21 | 1,034,800 | 21 |
| 2022-10-27 | 21 | 22 | 21 | 21 | 116,200 | 21 |
| 2022-10-26 | 22 | 22 | 21 | 22 | 65,300 | 22 |
| 2022-10-25 | 21 | 22 | 21 | 22 | 23,300 | 22 |
| 2022-10-24 | 22 | 22 | 21 | 22 | 226,700 | 22 |
| 2022-10-21 | 21 | 22 | 21 | 22 | 182,000 | 22 |
| 2022-10-20 | 21 | 22 | 21 | 21 | 555,800 | 21 |
| 2022-10-19 | 21 | 22 | 20 | 22 | 747,500 | 22 |
| 2022-10-18 | 21 | 21 | 20 | 21 | 506,000 | 21 |
| 2022-10-17 | 20 | 21 | 20 | 20 | 124,800 | 20 |
| 2022-10-14 | 21 | 21 | 20 | 21 | 302,400 | 21 |
| 2022-10-13 | 20 | 21 | 20 | 20 | 56,500 | 20 |
| 2022-10-12 | 21 | 22 | 20 | 21 | 353,600 | 21 |
| 2022-10-11 | 21 | 22 | 21 | 21 | 973,300 | 21 |
| 2022-10-07 | 21 | 22 | 21 | 21 | 124,000 | 21 |
| 2022-10-06 | 21 | 22 | 21 | 21 | 189,900 | 21 |
| 2022-10-05 | 21 | 22 | 21 | 22 | 101,000 | 22 |
| 2022-10-04 | 21 | 22 | 21 | 21 | 251,100 | 21 |
| 2022-10-03 | 21 | 22 | 21 | 21 | 269,900 | 21 |
| 2022-09-30 | 22 | 22 | 21 | 21 | 122,700 | 21 |
| 2022-09-29 | 21 | 22 | 21 | 21 | 131,400 | 21 |
| 2022-09-28 | 21 | 22 | 21 | 21 | 218,500 | 21 |
| 2022-09-27 | 21 | 22 | 21 | 21 | 161,600 | 21 |
| 2022-09-26 | 21 | 22 | 21 | 21 | 343,700 | 21 |
| 2022-09-22 | 21 | 22 | 21 | 21 | 750,200 | 21 |
| 2022-09-21 | 21 | 22 | 21 | 21 | 399,800 | 21 |
| 2022-09-20 | 22 | 22 | 21 | 22 | 706,700 | 22 |
| 2022-09-16 | 21 | 22 | 21 | 21 | 50,100 | 21 |
| 2022-09-15 | 22 | 22 | 21 | 21 | 75,400 | 21 |
| 2022-09-14 | 22 | 22 | 21 | 22 | 140,800 | 22 |
| 2022-09-13 | 22 | 22 | 21 | 22 | 491,600 | 22 |
| 2022-09-12 | 22 | 22 | 21 | 22 | 1,310,900 | 22 |
| 2022-09-09 | 22 | 22 | 21 | 22 | 261,100 | 22 |
| 2022-09-08 | 21 | 22 | 21 | 21 | 211,600 | 21 |
| 2022-09-07 | 21 | 22 | 21 | 21 | 196,400 | 21 |
| 2022-09-06 | 21 | 22 | 21 | 22 | 137,300 | 22 |
| 2022-09-05 | 21 | 22 | 21 | 21 | 55,200 | 21 |
| 2022-09-02 | 21 | 22 | 21 | 21 | 231,300 | 21 |
| 2022-09-01 | 21 | 22 | 21 | 21 | 226,000 | 21 |
| 2022-08-31 | 21 | 22 | 21 | 21 | 86,200 | 21 |
| 2022-08-30 | 21 | 22 | 20 | 22 | 408,300 | 22 |
| 2022-08-29 | 21 | 21 | 20 | 20 | 166,200 | 20 |
| 2022-08-26 | 21 | 21 | 20 | 21 | 143,100 | 21 |
| 2022-08-25 | 21 | 22 | 20 | 21 | 1,066,300 | 21 |
| 2022-08-24 | 21 | 22 | 21 | 21 | 284,600 | 21 |
| 2022-08-23 | 21 | 22 | 21 | 21 | 112,200 | 21 |
| 2022-08-22 | 21 | 22 | 21 | 21 | 235,300 | 21 |
| 2022-08-19 | 21 | 22 | 21 | 22 | 118,400 | 22 |
| 2022-08-18 | 21 | 22 | 21 | 22 | 86,600 | 22 |
| 2022-08-17 | 21 | 22 | 21 | 21 | 246,800 | 21 |
| 2022-08-16 | 22 | 22 | 21 | 21 | 195,000 | 21 |
| 2022-08-15 | 21 | 22 | 21 | 21 | 130,100 | 21 |
| 2022-08-12 | 21 | 22 | 21 | 22 | 216,800 | 22 |
| 2022-08-10 | 21 | 22 | 21 | 21 | 200,600 | 21 |
| 2022-08-09 | 22 | 22 | 21 | 22 | 218,200 | 22 |
| 2022-08-08 | 21 | 22 | 21 | 21 | 264,300 | 21 |
| 2022-08-05 | 21 | 22 | 21 | 22 | 668,200 | 22 |
| 2022-08-04 | 21 | 22 | 21 | 21 | 198,700 | 21 |
| 2022-08-03 | 22 | 22 | 21 | 22 | 158,700 | 22 |
| 2022-08-02 | 22 | 23 | 22 | 22 | 266,400 | 22 |
| 2022-08-01 | 22 | 23 | 22 | 22 | 122,800 | 22 |
| 2022-07-29 | 22 | 23 | 22 | 22 | 107,200 | 22 |
| 2022-07-28 | 22 | 23 | 21 | 23 | 634,600 | 23 |
| 2022-07-27 | 22 | 23 | 22 | 22 | 107,500 | 22 |
| 2022-07-26 | 22 | 23 | 22 | 22 | 288,600 | 22 |
| 2022-07-25 | 22 | 23 | 21 | 22 | 573,000 | 22 |
| 2022-07-22 | 22 | 23 | 22 | 22 | 152,600 | 22 |
| 2022-07-21 | 21 | 23 | 21 | 22 | 595,000 | 22 |
| 2022-07-20 | 22 | 23 | 21 | 22 | 223,100 | 22 |
| 2022-07-19 | 22 | 23 | 22 | 22 | 222,100 | 22 |
| 2022-07-15 | 21 | 22 | 20 | 22 | 1,605,400 | 22 |
| 2022-07-14 | 21 | 22 | 21 | 21 | 250,900 | 21 |
| 2022-07-13 | 21 | 22 | 21 | 21 | 180,000 | 21 |
| 2022-07-12 | 21 | 22 | 21 | 21 | 224,800 | 21 |
| 2022-07-11 | 22 | 23 | 21 | 21 | 1,071,500 | 21 |
| 2022-07-08 | 22 | 23 | 22 | 22 | 363,200 | 22 |
| 2022-07-07 | 22 | 23 | 22 | 22 | 315,700 | 22 |
| 2022-07-06 | 22 | 23 | 22 | 22 | 184,000 | 22 |
| 2022-07-05 | 22 | 23 | 22 | 22 | 229,600 | 22 |
| 2022-07-04 | 22 | 23 | 22 | 22 | 120,500 | 22 |
| 2022-07-01 | 22 | 23 | 22 | 22 | 124,100 | 22 |
| 2022-06-30 | 22 | 23 | 22 | 22 | 191,100 | 22 |
| 2022-06-29 | 23 | 23 | 22 | 23 | 193,400 | 23 |
| 2022-06-28 | 23 | 23 | 22 | 22 | 78,100 | 22 |
| 2022-06-27 | 23 | 24 | 22 | 22 | 604,100 | 22 |
| 2022-06-24 | 22 | 23 | 22 | 23 | 71,000 | 23 |
| 2022-06-23 | 22 | 23 | 22 | 22 | 96,300 | 22 |
| 2022-06-22 | 22 | 23 | 22 | 22 | 55,900 | 22 |
| 2022-06-21 | 22 | 23 | 22 | 23 | 201,100 | 23 |
| 2022-06-20 | 22 | 23 | 22 | 22 | 219,100 | 22 |
| 2022-06-17 | 22 | 23 | 22 | 22 | 197,900 | 22 |
| 2022-06-16 | 22 | 23 | 22 | 22 | 236,800 | 22 |
| 2022-06-15 | 23 | 24 | 22 | 22 | 613,800 | 22 |
| 2022-06-14 | 24 | 24 | 23 | 23 | 510,500 | 23 |
| 2022-06-13 | 24 | 24 | 22 | 22 | 930,700 | 22 |
| 2022-06-10 | 23 | 24 | 23 | 23 | 1,573,000 | 23 |
| 2022-06-09 | 24 | 24 | 23 | 23 | 202,400 | 23 |
| 2022-06-08 | 23 | 24 | 23 | 24 | 190,100 | 24 |
| 2022-06-07 | 23 | 24 | 23 | 23 | 82,200 | 23 |
| 2022-06-06 | 22 | 24 | 22 | 23 | 1,728,600 | 23 |
| 2022-06-03 | 22 | 23 | 22 | 23 | 128,300 | 23 |
| 2022-06-02 | 22 | 23 | 22 | 22 | 53,900 | 22 |
| 2022-06-01 | 22 | 23 | 22 | 22 | 177,800 | 22 |
| 2022-05-31 | 22 | 23 | 22 | 23 | 222,600 | 23 |
| 2022-05-30 | 22 | 23 | 22 | 23 | 457,700 | 23 |
| 2022-05-27 | 22 | 23 | 21 | 23 | 753,200 | 23 |
| 2022-05-26 | 22 | 23 | 22 | 22 | 312,800 | 22 |
| 2022-05-25 | 22 | 23 | 22 | 22 | 1,838,300 | 22 |
| 2022-05-24 | 21 | 22 | 21 | 21 | 119,200 | 21 |
| 2022-05-23 | 21 | 22 | 21 | 22 | 102,200 | 22 |
| 2022-05-20 | 21 | 22 | 21 | 22 | 124,100 | 22 |
| 2022-05-19 | 21 | 22 | 20 | 21 | 925,500 | 21 |
| 2022-05-18 | 21 | 22 | 21 | 22 | 92,400 | 22 |
| 2022-05-17 | 21 | 22 | 21 | 21 | 142,600 | 21 |
| 2022-05-16 | 21 | 22 | 21 | 22 | 160,800 | 22 |
| 2022-05-13 | 21 | 22 | 21 | 22 | 147,800 | 22 |
| 2022-05-12 | 21 | 22 | 20 | 21 | 558,300 | 21 |
| 2022-05-11 | 21 | 22 | 21 | 22 | 629,600 | 22 |
| 2022-05-10 | 21 | 22 | 20 | 22 | 612,700 | 22 |
| 2022-05-09 | 21 | 22 | 21 | 21 | 153,700 | 21 |
| 2022-05-06 | 22 | 23 | 21 | 21 | 1,544,900 | 21 |
| 2022-05-02 | 22 | 23 | 21 | 22 | 272,000 | 22 |
| 2022-04-28 | 22 | 23 | 22 | 23 | 137,500 | 23 |
| 2022-04-27 | 23 | 23 | 21 | 23 | 708,100 | 23 |
| 2022-04-26 | 21 | 23 | 21 | 22 | 1,256,600 | 22 |
| 2022-04-25 | 22 | 22 | 21 | 21 | 376,000 | 21 |
| 2022-04-22 | 21 | 22 | 21 | 21 | 372,700 | 21 |
| 2022-04-21 | 21 | 22 | 21 | 22 | 288,600 | 22 |
| 2022-04-20 | 21 | 23 | 21 | 22 | 1,450,700 | 22 |
| 2022-04-19 | 20 | 22 | 20 | 21 | 1,245,500 | 21 |
| 2022-04-18 | 20 | 21 | 20 | 20 | 155,400 | 20 |
| 2022-04-15 | 20 | 21 | 19 | 20 | 560,200 | 20 |
| 2022-04-14 | 20 | 21 | 19 | 20 | 1,846,700 | 20 |
| 2022-04-13 | 20 | 21 | 19 | 20 | 1,025,200 | 20 |
| 2022-04-12 | 20 | 20 | 19 | 20 | 114,300 | 20 |
| 2022-04-11 | 20 | 20 | 19 | 20 | 84,700 | 20 |
| 2022-04-08 | 20 | 20 | 19 | 20 | 370,900 | 20 |
| 2022-04-07 | 19 | 20 | 19 | 20 | 71,500 | 20 |
| 2022-04-06 | 20 | 20 | 19 | 19 | 75,100 | 19 |
| 2022-04-05 | 19 | 20 | 19 | 19 | 95,000 | 19 |
| 2022-04-04 | 19 | 20 | 18 | 19 | 254,800 | 19 |
| 2022-04-01 | 19 | 19 | 18 | 19 | 158,600 | 19 |
| 2022-03-31 | 19 | 19 | 18 | 18 | 176,800 | 18 |
| 2022-03-30 | 19 | 19 | 18 | 19 | 635,800 | 19 |
| 2022-03-29 | 18 | 19 | 18 | 19 | 225,300 | 19 |
| 2022-03-28 | 19 | 19 | 18 | 19 | 175,100 | 19 |
| 2022-03-25 | 18 | 19 | 18 | 18 | 136,200 | 18 |
| 2022-03-24 | 18 | 19 | 18 | 19 | 102,500 | 19 |
| 2022-03-23 | 18 | 19 | 18 | 18 | 330,800 | 18 |
| 2022-03-22 | 18 | 19 | 18 | 18 | 134,800 | 18 |
| 2022-03-18 | 18 | 19 | 18 | 18 | 316,500 | 18 |
| 2022-03-17 | 19 | 19 | 18 | 18 | 640,900 | 18 |
| 2022-03-16 | 18 | 21 | 17 | 19 | 3,367,400 | 19 |
| 2022-03-15 | 17 | 18 | 17 | 17 | 169,900 | 17 |
| 2022-03-14 | 18 | 18 | 17 | 18 | 203,100 | 18 |
| 2022-03-11 | 18 | 18 | 17 | 18 | 105,200 | 18 |
| 2022-03-10 | 18 | 19 | 17 | 18 | 1,614,300 | 18 |
| 2022-03-09 | 19 | 19 | 17 | 18 | 1,880,100 | 18 |
| 2022-03-08 | 19 | 20 | 18 | 18 | 1,316,300 | 18 |
| 2022-03-07 | 20 | 21 | 18 | 18 | 1,226,800 | 18 |
| 2022-03-04 | 19 | 20 | 18 | 19 | 2,078,000 | 19 |
| 2022-03-03 | 18 | 19 | 18 | 19 | 95,200 | 19 |
| 2022-03-02 | 18 | 19 | 18 | 18 | 134,400 | 18 |
| 2022-03-01 | 19 | 19 | 18 | 18 | 111,500 | 18 |
| 2022-02-28 | 18 | 19 | 17 | 18 | 507,200 | 18 |
| 2022-02-25 | 18 | 18 | 17 | 18 | 94,200 | 18 |
| 2022-02-24 | 18 | 18 | 17 | 18 | 271,800 | 18 |
| 2022-02-22 | 18 | 19 | 18 | 18 | 84,200 | 18 |
| 2022-02-21 | 18 | 19 | 18 | 18 | 131,000 | 18 |
| 2022-02-18 | 18 | 19 | 18 | 18 | 127,100 | 18 |
| 2022-02-17 | 18 | 19 | 17 | 18 | 328,500 | 18 |
| 2022-02-16 | 18 | 19 | 17 | 18 | 311,500 | 18 |
| 2022-02-15 | 18 | 19 | 17 | 18 | 439,500 | 18 |
| 2022-02-14 | 18 | 19 | 18 | 19 | 202,000 | 19 |
| 2022-02-10 | 19 | 19 | 18 | 19 | 79,400 | 19 |
| 2022-02-09 | 18 | 19 | 17 | 19 | 308,700 | 19 |
| 2022-02-08 | 19 | 19 | 17 | 18 | 478,400 | 18 |
| 2022-02-07 | 18 | 19 | 18 | 19 | 83,300 | 19 |
| 2022-02-04 | 18 | 19 | 17 | 19 | 169,500 | 19 |
| 2022-02-03 | 18 | 18 | 17 | 18 | 284,800 | 18 |
| 2022-02-02 | 17 | 19 | 17 | 19 | 457,200 | 19 |
| 2022-02-01 | 18 | 18 | 17 | 17 | 55,600 | 17 |
| 2022-01-31 | 17 | 18 | 17 | 18 | 89,100 | 18 |
| 2022-01-28 | 17 | 18 | 17 | 17 | 97,600 | 17 |
| 2022-01-27 | 18 | 19 | 17 | 17 | 969,200 | 17 |
| 2022-01-26 | 18 | 19 | 18 | 18 | 103,900 | 18 |
| 2022-01-25 | 19 | 19 | 18 | 18 | 99,700 | 18 |
| 2022-01-24 | 19 | 19 | 18 | 18 | 171,600 | 18 |
| 2022-01-21 | 18 | 19 | 18 | 19 | 57,100 | 19 |
| 2022-01-20 | 19 | 19 | 18 | 19 | 789,500 | 19 |
| 2022-01-19 | 19 | 20 | 19 | 19 | 60,500 | 19 |
| 2022-01-18 | 20 | 20 | 19 | 20 | 49,900 | 20 |
| 2022-01-17 | 19 | 20 | 19 | 20 | 200,100 | 20 |
| 2022-01-14 | 19 | 20 | 19 | 20 | 104,100 | 20 |
| 2022-01-13 | 20 | 20 | 19 | 19 | 114,300 | 19 |
| 2022-01-12 | 19 | 20 | 19 | 20 | 917,600 | 20 |
| 2022-01-11 | 18 | 19 | 18 | 19 | 74,700 | 19 |
| 2022-01-07 | 19 | 19 | 18 | 18 | 84,900 | 18 |
| 2022-01-06 | 18 | 19 | 18 | 19 | 114,500 | 19 |
| 2022-01-05 | 19 | 19 | 18 | 19 | 124,600 | 19 |
| 2022-01-04 | 19 | 19 | 18 | 18 | 110,000 | 18 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-01-27]1株→1.05株
