8107 (株)キムラタンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	18	19	18	18	293,200	18
2023-12-28	18	19	18	18	99,600	18
2023-12-27	18	19	18	18	491,600	18
2023-12-26	18	19	18	18	1,331,600	18
2023-12-25	18	19	18	18	299,500	18
2023-12-22	18	19	18	18	315,800	18
2023-12-21	18	19	18	18	230,900	18
2023-12-20	18	19	18	19	338,500	19
2023-12-19	18	19	18	18	100,500	18
2023-12-18	18	19	18	18	229,100	18
2023-12-15	18	19	18	18	873,200	18
2023-12-14	18	19	18	18	187,500	18
2023-12-13	18	19	18	18	1,091,800	18
2023-12-12	19	19	18	18	59,700	18
2023-12-11	18	19	18	19	159,100	19
2023-12-08	18	19	18	18	124,900	18
2023-12-07	19	19	18	19	309,700	19
2023-12-06	18	19	18	19	74,900	19
2023-12-05	19	19	18	18	225,600	18
2023-12-04	19	19	18	19	73,900	19
2023-12-01	19	19	18	19	263,800	19
2023-11-30	18	19	18	19	486,000	19
2023-11-29	19	19	18	19	1,754,300	19
2023-11-28	19	20	18	19	1,474,100	19
2023-11-27	19	20	18	19	850,500	19
2023-11-24	19	19	18	19	102,000	19
2023-11-22	19	19	18	19	191,300	19
2023-11-21	19	20	18	19	504,000	19
2023-11-20	19	20	19	20	1,091,300	20
2023-11-17	20	20	19	19	135,500	19
2023-11-16	19	20	19	19	172,900	19
2023-11-15	19	20	19	19	200,300	19
2023-11-14	19	20	19	19	283,700	19
2023-11-13	19	20	18	19	1,034,500	19
2023-11-10	19	19	18	19	147,700	19
2023-11-09	19	19	18	19	185,200	19
2023-11-08	18	19	18	19	175,000	19
2023-11-07	19	19	18	19	216,400	19
2023-11-06	19	19	18	19	370,100	19
2023-11-02	19	20	18	19	1,518,300	19
2023-11-01	19	20	19	19	412,500	19
2023-10-31	19	20	19	19	463,100	19
2023-10-30	19	20	19	19	829,100	19
2023-10-27	19	20	19	19	128,300	19
2023-10-26	19	20	19	19	153,900	19
2023-10-25	19	20	19	19	119,300	19
2023-10-24	19	20	19	19	123,800	19
2023-10-23	19	20	19	19	125,600	19
2023-10-20	19	20	19	19	104,100	19
2023-10-19	20	20	19	19	99,900	19
2023-10-18	19	20	19	19	131,100	19
2023-10-17	19	20	19	19	108,200	19
2023-10-16	19	20	19	19	112,700	19
2023-10-13	19	20	19	19	126,300	19
2023-10-12	19	20	19	19	67,500	19
2023-10-11	19	20	19	19	120,000	19
2023-10-10	19	20	19	19	601,800	19
2023-10-06	20	20	19	19	128,700	19
2023-10-05	19	20	19	20	131,600	20
2023-10-04	19	20	19	20	155,700	20
2023-10-03	20	20	19	19	60,900	19
2023-10-02	20	20	19	20	86,200	20
2023-09-29	19	20	19	20	65,700	20
2023-09-28	19	20	19	20	144,800	20
2023-09-27	20	20	19	20	67,000	20
2023-09-26	19	20	19	20	141,400	20
2023-09-25	20	20	19	20	57,000	20
2023-09-22	20	21	19	20	302,400	20
2023-09-21	20	21	20	20	958,600	20
2023-09-20	20	21	20	20	217,500	20
2023-09-19	20	21	20	20	314,000	20
2023-09-15	20	21	20	20	162,500	20
2023-09-14	20	21	20	20	154,000	20
2023-09-13	20	21	20	20	75,700	20
2023-09-12	20	21	20	20	95,900	20
2023-09-11	20	21	20	20	113,000	20
2023-09-08	20	21	20	20	216,400	20
2023-09-07	20	21	20	20	127,500	20
2023-09-06	20	21	20	20	170,100	20
2023-09-05	20	21	20	20	80,500	20
2023-09-04	20	21	20	21	76,900	21
2023-09-01	20	21	20	21	106,200	21
2023-08-31	21	21	20	20	115,300	20
2023-08-30	20	21	20	21	67,800	21
2023-08-29	20	21	20	21	101,700	21
2023-08-28	20	21	20	20	1,608,800	20
2023-08-25	20	21	20	20	380,300	20
2023-08-24	20	21	20	20	97,700	20
2023-08-23	20	21	20	20	106,000	20
2023-08-22	20	20	20	20	214,000	20
2023-08-21	20	20	20	20	105,100	20
2023-08-18	20	21	20	20	113,300	20
2023-08-17	20	21	20	20	105,000	20
2023-08-16	20	21	20	20	86,500	20
2023-08-15	20	21	20	20	435,600	20
2023-08-14	20	21	20	20	2,312,800	20
2023-08-10	19	20	19	19	154,300	19
2023-08-09	20	20	18	19	3,000,200	19
2023-08-08	20	21	20	20	124,500	20
2023-08-07	20	21	20	20	65,700	20
2023-08-04	20	21	20	20	188,300	20
2023-08-03	20	21	20	20	261,700	20
2023-08-02	20	21	20	20	164,700	20
2023-08-01	20	21	20	20	150,700	20
2023-07-31	20	21	20	21	316,000	21
2023-07-28	21	21	20	20	568,800	20
2023-07-27	20	21	20	21	85,500	21
2023-07-26	21	21	20	20	99,300	20
2023-07-25	21	21	20	21	71,500	21
2023-07-24	21	21	20	21	46,500	21
2023-07-21	21	21	20	20	175,100	20
2023-07-20	21	21	20	21	72,300	21
2023-07-19	21	21	20	21	68,700	21
2023-07-18	21	21	20	21	63,000	21
2023-07-14	20	21	20	21	74,700	21
2023-07-13	21	21	20	20	90,400	20
2023-07-12	20	21	20	20	223,300	20
2023-07-11	21	21	20	20	137,000	20
2023-07-10	21	22	20	20	653,000	20
2023-07-07	20	21	20	20	697,000	20
2023-07-06	20	21	20	20	84,200	20
2023-07-05	20	21	20	20	75,900	20
2023-07-04	20	21	20	20	149,600	20
2023-07-03	20	21	20	20	91,700	20
2023-06-30	21	21	20	20	284,500	20
2023-06-29	20	21	20	21	148,100	21
2023-06-28	20	21	20	21	86,400	21
2023-06-27	20	21	20	20	226,800	20
2023-06-26	20	21	20	20	85,700	20
2023-06-23	20	21	20	20	237,900	20
2023-06-22	20	21	20	20	72,900	20
2023-06-21	20	21	20	20	53,600	20
2023-06-20	20	21	20	20	76,900	20
2023-06-19	20	21	20	20	289,500	20
2023-06-16	20	21	20	21	129,300	21
2023-06-15	20	21	20	20	152,400	20
2023-06-14	20	21	20	20	100,800	20
2023-06-13	20	21	20	20	238,800	20
2023-06-12	20	21	20	20	189,600	20
2023-06-09	21	21	20	20	191,700	20
2023-06-08	21	21	20	20	120,800	20
2023-06-07	20	21	20	21	224,900	21
2023-06-06	20	21	20	20	723,800	20
2023-06-05	20	21	20	20	140,900	20
2023-06-02	20	21	20	20	185,800	20
2023-06-01	20	21	20	20	104,300	20
2023-05-31	20	21	20	20	117,300	20
2023-05-30	20	21	20	21	71,900	21
2023-05-29	21	21	20	20	413,900	20
2023-05-26	21	21	20	21	272,100	21
2023-05-25	21	22	21	21	681,900	21
2023-05-24	21	22	21	21	696,300	21
2023-05-23	21	22	21	21	259,900	21
2023-05-22	21	22	21	21	64,200	21
2023-05-19	21	22	21	21	103,600	21
2023-05-18	21	22	21	22	167,600	22
2023-05-17	21	22	21	21	53,600	21
2023-05-16	21	22	21	22	49,500	22
2023-05-15	22	22	21	22	275,400	22
2023-05-12	22	23	21	22	362,400	22
2023-05-11	23	23	22	22	124,400	22
2023-05-10	22	23	21	22	167,200	22
2023-05-09	22	22	21	22	1,159,300	22
2023-05-08	22	22	21	22	319,500	22
2023-05-02	22	22	21	22	88,000	22
2023-05-01	22	22	21	22	158,000	22
2023-04-28	22	22	21	21	83,100	21
2023-04-27	21	22	21	21	637,400	21
2023-04-26	22	22	21	22	119,200	22
2023-04-25	22	23	21	22	1,549,600	22
2023-04-24	22	22	21	22	149,900	22
2023-04-21	21	22	21	21	81,800	21
2023-04-20	22	22	21	21	73,500	21
2023-04-19	21	22	21	21	73,500	21
2023-04-18	22	22	21	21	149,100	21
2023-04-17	21	22	21	22	145,400	22
2023-04-14	21	22	21	21	142,300	21
2023-04-13	22	22	21	21	352,000	21
2023-04-12	22	22	21	21	79,000	21
2023-04-11	22	22	21	22	131,500	22
2023-04-10	21	22	20	21	1,300,600	21
2023-04-07	21	24	20	20	6,507,400	20
2023-04-06	20	21	20	20	151,100	20
2023-04-05	21	21	20	20	65,200	20
2023-04-04	21	21	20	20	174,700	20
2023-04-03	20	21	20	20	68,800	20
2023-03-31	21	21	20	20	226,600	20
2023-03-30	21	21	20	21	372,500	21
2023-03-29	21	22	21	22	191,400	22
2023-03-28	21	22	21	22	80,500	22
2023-03-27	21	22	21	22	106,400	22
2023-03-24	21	22	21	22	44,500	22
2023-03-23	22	22	21	22	59,200	22
2023-03-22	21	22	20	22	421,000	22
2023-03-20	21	22	20	21	254,300	21
2023-03-17	21	22	21	22	156,700	22
2023-03-16	21	22	21	21	241,600	21
2023-03-15	21	22	21	21	111,100	21
2023-03-14	21	22	21	21	279,800	21
2023-03-13	21	22	21	22	70,600	22
2023-03-10	21	22	21	21	205,900	21
2023-03-09	21	22	21	21	127,500	21
2023-03-08	21	22	21	22	117,200	22
2023-03-07	21	22	21	22	97,600	22
2023-03-06	21	22	21	22	63,800	22
2023-03-03	21	22	21	22	94,100	22
2023-03-02	21	22	21	21	104,200	21
2023-03-01	21	22	21	21	104,400	21
2023-02-28	21	21	21	21	1,411,300	21
2023-02-27	21	22	21	21	119,100	21
2023-02-24	21	22	21	21	52,200	21
2023-02-22	21	22	21	21	49,200	21
2023-02-21	21	22	21	21	230,200	21
2023-02-20	21	22	21	21	216,200	21
2023-02-17	21	22	21	21	59,900	21
2023-02-16	21	22	21	22	53,700	22
2023-02-15	21	22	21	21	67,600	21
2023-02-14	21	22	21	21	308,100	21
2023-02-13	21	22	20	21	1,517,000	21
2023-02-10	21	22	21	21	91,200	21
2023-02-09	21	22	21	21	979,500	21
2023-02-08	21	22	21	21	659,700	21
2023-02-07	22	22	21	21	146,500	21
2023-02-06	22	22	21	21	97,700	21
2023-02-03	21	22	21	21	90,900	21
2023-02-02	21	22	21	21	120,200	21
2023-02-01	21	22	21	21	89,800	21
2023-01-31	21	22	21	21	296,300	21
2023-01-30	22	22	21	21	382,200	21
2023-01-27	21	22	21	22	25,800	22
2023-01-26	22	22	21	22	109,600	22
2023-01-25	21	22	21	22	62,500	22
2023-01-24	22	22	21	22	54,200	22
2023-01-23	21	22	21	22	58,500	22
2023-01-20	22	22	21	21	29,800	21
2023-01-19	22	22	21	21	38,100	21
2023-01-18	21	22	21	22	176,100	22
2023-01-17	21	22	21	21	54,200	21
2023-01-16	21	22	21	21	86,300	21
2023-01-13	21	22	21	21	105,600	21
2023-01-12	21	22	21	21	309,700	21
2023-01-11	21	22	21	21	61,600	21
2023-01-10	21	22	21	21	51,900	21
2023-01-06	21	22	21	21	55,200	21
2023-01-05	21	22	21	21	70,400	21
2023-01-04	21	22	21	21	119,100	21

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

8107 (株)キムラタン の時系列データ [2023年度]

8107 (株)キムラタンの時系列データ [2023年度]