9368 キムラユニティー(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-295205205205201,000260
2003-12-2652152152052010,000260
2003-12-245205205205201,000260
2003-12-225205205205202,000260
2003-12-185255455255452,000272.50
2003-12-155205255205253,000262.50
2003-12-105305305305303,000265
2003-12-095255255255253,000262.50
2003-12-085195205195203,000260
2003-12-025205205205201,000260
2003-12-015205205205202,000260
2003-11-275205205205203,000260
2003-11-265215215205204,000260
2003-11-215205205205203,000260
2003-11-205255255255252,000262.50
2003-11-055505505505503,000275
2003-11-045705705705702,000285
2003-10-285705705705704,000285
2003-10-275655655655651,000282.50
2003-10-235655655655652,000282.50
2003-10-215715715705703,000285
2003-10-205605905605909,000295
2003-10-175595595595592,000279.50
2003-10-165595695595694,000284.50
2003-10-155605605605601,000280
2003-10-145655655505503,000275
2003-10-085655655655652,000282.50
2003-10-075755755655652,000282.50
2003-10-065765765765762,000288
2003-10-035765765765762,000288
2003-10-025795795795792,000289.50
2003-10-015765775765774,000288.50
2003-09-305765765765763,000288
2003-09-295755755755751,000287.50
2003-09-245665665665661,000283
2003-09-225655655655653,000282.50
2003-09-195655655655651,000282.50
2003-09-185605655605652,000282.50
2003-09-1754956054956013,000280
2003-09-165455455455453,000272.50
2003-09-095605605605601,000280
2003-09-085605605605602,000280
2003-09-055605605605601,000280
2003-09-045605605605602,000280
2003-09-035565605565603,000280
2003-09-025515515515511,000275.50
2003-09-015505505505501,000275
2003-08-295415415415411,000270.50
2003-08-285465465465461,000273
2003-08-275355355355351,000267.50
2003-08-265305305305302,000265
2003-08-255295305295302,000265
2003-08-225255255255251,000262.50
2003-08-215345345255253,000262.50
2003-08-205345345345341,000267
2003-08-195345345345341,000267
2003-08-185255355255354,000267.50
2003-08-155255255255251,000262.50
2003-08-145255255255252,000262.50
2003-08-135245245245241,000262
2003-08-125245245245243,000262
2003-08-115015255015252,000262.50
2003-08-085015015015013,000250.50
2003-08-075025025025021,000251
2003-08-055015015015013,000250.50
2003-08-044964984964963,000248
2003-08-014905104904904,000245
2003-07-314904904854852,000242.50
2003-07-304844854844856,000242.50
2003-07-2948048448048010,000240
2003-07-284784804784804,000240
2003-07-254774774774772,000238.50
2003-07-244774774774773,000238.50
2003-07-234754754754755,000237.50
2003-07-224704724704728,000236
2003-07-154924924924922,000246
2003-07-144934934924935,000246.50
2003-07-1148849348849310,000246.50
2003-07-104904934904933,000246.50
2003-07-0948549048549014,000245
2003-07-0847648547648519,000242.50
2003-07-074704754704757,000237.50
2003-07-044704704694692,000234.50
2003-07-0348048047047012,000235
2003-07-0246547046547013,000235
2003-07-0145046045046035,000230
2003-06-3044545044545017,000225
2003-06-274404454404459,000222.50
2003-06-2644544744544517,000222.50
2003-06-2544044544044515,000222.50
2003-06-2444044244044010,000220
2003-06-2344044544044510,000222.50
2003-06-204404404404406,000220
2003-06-194414414414415,000220.50
2003-06-184404454404457,000222.50
2003-06-164354354354351,000217.50
2003-06-124474474474471,000223.50
2003-06-114324374324374,000218.50
2003-06-104324324324321,000216
2003-06-094324324324322,000216
2003-06-064324324324322,000216
2003-06-054404404304314,000215.50
2003-06-044404404404402,000220
2003-05-304304304304303,000215
2003-05-294314314284288,000214
2003-05-284304304304302,000215
2003-05-274304304304301,000215
2003-05-264294344294349,000217
2003-05-2343043042542810,000214
2003-05-214254254254252,000212.50
2003-05-144274274274271,000213.50
2003-04-304304304254252,000212.50
2003-04-284304304304305,000215
2003-04-2542543142543013,000215
2003-04-174234484234482,000224
2003-04-104204204204201,000210
2003-04-074204204204201,000210
2003-04-034204204204209,000210
2003-04-024064104064103,000205
2003-04-014104104064063,000203
2003-03-314104104104103,000205
2003-03-284104104104102,000205
2003-03-264204204204202,000210
2003-03-254454454454451,000222.50
2003-03-244454454454455,000222.50
2003-03-204454454454451,000222.50
2003-03-194234234234231,000211.50
2003-03-184214214214211,000210.50
2003-03-174254254254252,000212.50
2003-03-144344344344342,000217
2003-03-134494494424422,000221
2003-03-124504504504502,000225
2003-03-064504504504501,000225
2003-03-044504504504503,000225
2003-03-034504504504506,000225
2003-02-274504504504501,000225
2003-02-264524604524606,000230
2003-02-204634634624624,000231
2003-02-194624624624621,000231
2003-02-174604604604601,000230
2003-02-134604604604601,000230
2003-02-104604604604602,000230
2003-01-304504504504502,000225
2003-01-2745045045045010,000225
2003-01-234504504504503,000225
2003-01-204604604604609,000230
2003-01-164604604604601,000230
2003-01-144604604604601,000230
2003-01-094604604604603,000230
2003-01-084504504504501,000225

分割・併合履歴 : [2022-06-29]1株→2株 [1995-03-28]1株→1.2株