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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-12-26 | 521 | 521 | 520 | 520 | 10,000 | 260 |
| 2003-12-24 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-12-22 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2003-12-18 | 525 | 545 | 525 | 545 | 2,000 | 272.50 |
| 2003-12-15 | 520 | 525 | 520 | 525 | 3,000 | 262.50 |
| 2003-12-10 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2003-12-09 | 525 | 525 | 525 | 525 | 3,000 | 262.50 |
| 2003-12-08 | 519 | 520 | 519 | 520 | 3,000 | 260 |
| 2003-12-02 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-12-01 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2003-11-27 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2003-11-26 | 521 | 521 | 520 | 520 | 4,000 | 260 |
| 2003-11-21 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2003-11-20 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2003-11-05 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2003-11-04 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-10-28 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2003-10-27 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-10-23 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-10-21 | 571 | 571 | 570 | 570 | 3,000 | 285 |
| 2003-10-20 | 560 | 590 | 560 | 590 | 9,000 | 295 |
| 2003-10-17 | 559 | 559 | 559 | 559 | 2,000 | 279.50 |
| 2003-10-16 | 559 | 569 | 559 | 569 | 4,000 | 284.50 |
| 2003-10-15 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-10-14 | 565 | 565 | 550 | 550 | 3,000 | 275 |
| 2003-10-08 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-10-07 | 575 | 575 | 565 | 565 | 2,000 | 282.50 |
| 2003-10-06 | 576 | 576 | 576 | 576 | 2,000 | 288 |
| 2003-10-03 | 576 | 576 | 576 | 576 | 2,000 | 288 |
| 2003-10-02 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 2003-10-01 | 576 | 577 | 576 | 577 | 4,000 | 288.50 |
| 2003-09-30 | 576 | 576 | 576 | 576 | 3,000 | 288 |
| 2003-09-29 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2003-09-24 | 566 | 566 | 566 | 566 | 1,000 | 283 |
| 2003-09-22 | 565 | 565 | 565 | 565 | 3,000 | 282.50 |
| 2003-09-19 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-09-18 | 560 | 565 | 560 | 565 | 2,000 | 282.50 |
| 2003-09-17 | 549 | 560 | 549 | 560 | 13,000 | 280 |
| 2003-09-16 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 2003-09-09 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-09-08 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-09-05 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-09-04 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-09-03 | 556 | 560 | 556 | 560 | 3,000 | 280 |
| 2003-09-02 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2003-09-01 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-08-29 | 541 | 541 | 541 | 541 | 1,000 | 270.50 |
| 2003-08-28 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2003-08-27 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2003-08-26 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-08-25 | 529 | 530 | 529 | 530 | 2,000 | 265 |
| 2003-08-22 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-08-21 | 534 | 534 | 525 | 525 | 3,000 | 262.50 |
| 2003-08-20 | 534 | 534 | 534 | 534 | 1,000 | 267 |
| 2003-08-19 | 534 | 534 | 534 | 534 | 1,000 | 267 |
| 2003-08-18 | 525 | 535 | 525 | 535 | 4,000 | 267.50 |
| 2003-08-15 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-08-14 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2003-08-13 | 524 | 524 | 524 | 524 | 1,000 | 262 |
| 2003-08-12 | 524 | 524 | 524 | 524 | 3,000 | 262 |
| 2003-08-11 | 501 | 525 | 501 | 525 | 2,000 | 262.50 |
| 2003-08-08 | 501 | 501 | 501 | 501 | 3,000 | 250.50 |
| 2003-08-07 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2003-08-05 | 501 | 501 | 501 | 501 | 3,000 | 250.50 |
| 2003-08-04 | 496 | 498 | 496 | 496 | 3,000 | 248 |
| 2003-08-01 | 490 | 510 | 490 | 490 | 4,000 | 245 |
| 2003-07-31 | 490 | 490 | 485 | 485 | 2,000 | 242.50 |
| 2003-07-30 | 484 | 485 | 484 | 485 | 6,000 | 242.50 |
| 2003-07-29 | 480 | 484 | 480 | 480 | 10,000 | 240 |
| 2003-07-28 | 478 | 480 | 478 | 480 | 4,000 | 240 |
| 2003-07-25 | 477 | 477 | 477 | 477 | 2,000 | 238.50 |
| 2003-07-24 | 477 | 477 | 477 | 477 | 3,000 | 238.50 |
| 2003-07-23 | 475 | 475 | 475 | 475 | 5,000 | 237.50 |
| 2003-07-22 | 470 | 472 | 470 | 472 | 8,000 | 236 |
| 2003-07-15 | 492 | 492 | 492 | 492 | 2,000 | 246 |
| 2003-07-14 | 493 | 493 | 492 | 493 | 5,000 | 246.50 |
| 2003-07-11 | 488 | 493 | 488 | 493 | 10,000 | 246.50 |
| 2003-07-10 | 490 | 493 | 490 | 493 | 3,000 | 246.50 |
| 2003-07-09 | 485 | 490 | 485 | 490 | 14,000 | 245 |
| 2003-07-08 | 476 | 485 | 476 | 485 | 19,000 | 242.50 |
| 2003-07-07 | 470 | 475 | 470 | 475 | 7,000 | 237.50 |
| 2003-07-04 | 470 | 470 | 469 | 469 | 2,000 | 234.50 |
| 2003-07-03 | 480 | 480 | 470 | 470 | 12,000 | 235 |
| 2003-07-02 | 465 | 470 | 465 | 470 | 13,000 | 235 |
| 2003-07-01 | 450 | 460 | 450 | 460 | 35,000 | 230 |
| 2003-06-30 | 445 | 450 | 445 | 450 | 17,000 | 225 |
| 2003-06-27 | 440 | 445 | 440 | 445 | 9,000 | 222.50 |
| 2003-06-26 | 445 | 447 | 445 | 445 | 17,000 | 222.50 |
| 2003-06-25 | 440 | 445 | 440 | 445 | 15,000 | 222.50 |
| 2003-06-24 | 440 | 442 | 440 | 440 | 10,000 | 220 |
| 2003-06-23 | 440 | 445 | 440 | 445 | 10,000 | 222.50 |
| 2003-06-20 | 440 | 440 | 440 | 440 | 6,000 | 220 |
| 2003-06-19 | 441 | 441 | 441 | 441 | 5,000 | 220.50 |
| 2003-06-18 | 440 | 445 | 440 | 445 | 7,000 | 222.50 |
| 2003-06-16 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-06-12 | 447 | 447 | 447 | 447 | 1,000 | 223.50 |
| 2003-06-11 | 432 | 437 | 432 | 437 | 4,000 | 218.50 |
| 2003-06-10 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2003-06-09 | 432 | 432 | 432 | 432 | 2,000 | 216 |
| 2003-06-06 | 432 | 432 | 432 | 432 | 2,000 | 216 |
| 2003-06-05 | 440 | 440 | 430 | 431 | 4,000 | 215.50 |
| 2003-06-04 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-05-30 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2003-05-29 | 431 | 431 | 428 | 428 | 8,000 | 214 |
| 2003-05-28 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2003-05-27 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-05-26 | 429 | 434 | 429 | 434 | 9,000 | 217 |
| 2003-05-23 | 430 | 430 | 425 | 428 | 10,000 | 214 |
| 2003-05-21 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2003-05-14 | 427 | 427 | 427 | 427 | 1,000 | 213.50 |
| 2003-04-30 | 430 | 430 | 425 | 425 | 2,000 | 212.50 |
| 2003-04-28 | 430 | 430 | 430 | 430 | 5,000 | 215 |
| 2003-04-25 | 425 | 431 | 425 | 430 | 13,000 | 215 |
| 2003-04-17 | 423 | 448 | 423 | 448 | 2,000 | 224 |
| 2003-04-10 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-04-07 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-04-03 | 420 | 420 | 420 | 420 | 9,000 | 210 |
| 2003-04-02 | 406 | 410 | 406 | 410 | 3,000 | 205 |
| 2003-04-01 | 410 | 410 | 406 | 406 | 3,000 | 203 |
| 2003-03-31 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2003-03-28 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-03-26 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-03-25 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-03-24 | 445 | 445 | 445 | 445 | 5,000 | 222.50 |
| 2003-03-20 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-03-19 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 2003-03-18 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2003-03-17 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2003-03-14 | 434 | 434 | 434 | 434 | 2,000 | 217 |
| 2003-03-13 | 449 | 449 | 442 | 442 | 2,000 | 221 |
| 2003-03-12 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-03-06 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-03-04 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-03-03 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 2003-02-27 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-02-26 | 452 | 460 | 452 | 460 | 6,000 | 230 |
| 2003-02-20 | 463 | 463 | 462 | 462 | 4,000 | 231 |
| 2003-02-19 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 2003-02-17 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-02-13 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-02-10 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2003-01-30 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-01-27 | 450 | 450 | 450 | 450 | 10,000 | 225 |
| 2003-01-23 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-01-20 | 460 | 460 | 460 | 460 | 9,000 | 230 |
| 2003-01-16 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-01-14 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-01-09 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2003-01-08 | 450 | 450 | 450 | 450 | 1,000 | 225 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
