9368 キムラユニティー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,029	1,050	1,029	1,050	2,700	262.50
2004-12-29	1,010	1,030	1,000	1,000	2,900	250
2004-12-28	1,000	1,020	1,000	1,000	1,700	250
2004-12-27	940	990	940	990	6,300	247.50
2004-12-24	950	950	940	940	2,500	235
2004-12-22	950	950	948	950	900	237.50
2004-12-21	950	950	948	948	1,500	237
2004-12-20	950	950	941	941	1,100	235.25
2004-12-17	948	948	948	948	300	237
2004-12-16	940	943	940	943	4,000	235.75
2004-12-15	940	940	940	940	2,600	235
2004-12-14	941	941	940	940	200	235
2004-12-13	930	935	930	935	2,000	233.75
2004-12-10	925	930	925	926	1,500	231.50
2004-12-09	925	950	925	925	3,800	231.25
2004-12-08	925	925	920	925	4,700	231.25
2004-12-07	910	920	910	920	3,300	230
2004-12-06	910	915	905	905	1,400	226.25
2004-12-02	900	900	895	895	1,300	223.75
2004-12-01	900	900	900	900	2,400	225
2004-11-30	900	900	897	900	2,500	225
2004-11-29	900	900	897	897	1,000	224.25
2004-11-26	895	907	895	897	2,600	224.25
2004-11-25	895	895	895	895	3,400	223.75
2004-11-24	895	900	895	895	2,900	223.75
2004-11-22	894	895	890	895	1,100	223.75
2004-11-19	890	890	890	890	500	222.50
2004-11-18	895	895	890	890	900	222.50
2004-11-17	891	891	880	890	2,700	222.50
2004-11-16	895	895	891	891	800	222.75
2004-11-15	895	895	890	890	500	222.50
2004-11-12	900	900	890	895	1,700	223.75
2004-11-11	899	899	895	895	200	223.75
2004-11-10	899	900	890	900	1,800	225
2004-11-09	900	900	899	900	1,300	225
2004-11-08	899	900	899	900	1,800	225
2004-11-05	876	876	871	876	1,400	219
2004-11-04	900	900	876	876	2,600	219
2004-11-02	900	900	899	900	700	225
2004-11-01	893	900	890	890	2,200	222.50
2004-10-29	900	900	883	890	2,500	222.50
2004-10-28	893	900	890	890	2,400	222.50
2004-10-27	890	891	890	890	1,100	222.50
2004-10-26	900	900	876	895	2,700	223.75
2004-10-25	892	900	892	900	300	225
2004-10-22	893	893	892	892	200	223
2004-10-21	910	910	890	890	1,700	222.50
2004-10-20	910	910	900	900	1,900	225
2004-10-19	905	906	905	906	1,300	226.50
2004-10-18	916	929	910	929	5,400	232.25
2004-10-15	920	925	920	925	1,600	231.25
2004-10-14	950	950	950	950	100	237.50
2004-10-13	960	960	940	950	2,000	237.50
2004-10-12	989	989	960	960	1,200	240
2004-10-08	985	985	960	960	2,500	240
2004-10-07	989	989	989	989	400	247.25
2004-10-06	989	989	980	989	2,400	247.25
2004-10-05	989	989	989	989	1,900	247.25
2004-10-04	999	999	990	990	1,500	247.50
2004-10-01	993	993	988	990	4,400	247.50
2004-09-24	1,050	1,050	1,050	1,050	2,000	262.50
2004-09-22	1,050	1,050	1,050	1,050	5,000	262.50
2004-09-21	1,020	1,020	1,020	1,020	1,000	255
2004-09-17	1,015	1,015	1,015	1,015	1,000	253.75
2004-09-16	1,020	1,020	1,020	1,020	1,000	255
2004-09-15	1,000	1,010	1,000	1,010	4,000	252.50
2004-09-14	1,001	1,002	1,001	1,002	5,000	250.50
2004-09-13	1,000	1,000	1,000	1,000	3,000	250
2004-09-10	970	970	970	970	3,000	242.50
2004-09-09	950	980	950	980	4,000	245
2004-09-08	960	960	960	960	9,000	240
2004-09-06	950	950	950	950	2,000	237.50
2004-09-03	960	960	950	950	8,000	237.50
2004-09-02	950	950	940	950	6,000	237.50
2004-09-01	930	935	930	935	3,000	233.75
2004-08-30	900	900	900	900	1,000	225
2004-08-27	900	900	900	900	3,000	225
2004-08-26	881	881	880	880	2,000	220
2004-08-25	900	900	880	880	3,000	220
2004-08-24	870	870	870	870	1,000	217.50
2004-08-19	880	880	850	850	4,000	212.50
2004-08-18	870	870	860	860	2,000	215
2004-08-16	860	870	860	870	13,000	217.50
2004-08-13	850	850	850	850	1,000	212.50
2004-08-12	850	850	850	850	2,000	212.50
2004-08-11	850	850	850	850	2,000	212.50
2004-08-10	825	840	825	840	5,000	210
2004-08-09	840	840	835	835	2,000	208.75
2004-08-05	850	850	850	850	3,000	212.50
2004-08-03	860	860	855	855	3,000	213.75
2004-07-28	835	835	835	835	2,000	208.75
2004-07-26	855	855	850	850	8,000	212.50
2004-07-23	855	855	855	855	2,000	213.75
2004-07-22	862	862	862	862	3,000	215.50
2004-07-21	873	873	872	872	4,000	218
2004-07-20	860	860	860	860	2,000	215
2004-07-16	830	850	830	850	8,000	212.50
2004-07-15	830	830	830	830	1,000	207.50
2004-07-14	830	830	820	825	12,000	206.25
2004-07-13	820	820	820	820	14,000	205
2004-07-12	780	810	780	810	8,000	202.50
2004-07-09	752	760	751	760	7,000	190
2004-07-08	735	740	735	740	5,000	185
2004-07-07	730	730	730	730	2,000	182.50
2004-07-06	725	725	725	725	3,000	181.25
2004-07-05	720	720	720	720	1,000	180
2004-07-02	700	730	700	730	5,000	182.50
2004-07-01	702	702	700	700	4,000	175
2004-06-28	682	682	682	682	1,000	170.50
2004-06-25	715	715	710	710	5,000	177.50
2004-06-22	740	740	740	740	1,000	185
2004-06-18	740	750	740	750	3,000	187.50
2004-06-17	735	735	735	735	1,000	183.75
2004-06-16	735	735	735	735	1,000	183.75
2004-06-11	720	720	720	720	1,000	180
2004-06-08	725	725	725	725	1,000	181.25
2004-06-07	730	730	730	730	1,000	182.50
2004-06-04	745	745	745	745	2,000	186.25
2004-06-03	735	735	730	730	4,000	182.50
2004-06-02	740	740	735	735	6,000	183.75
2004-06-01	730	735	730	735	5,000	183.75
2004-05-31	720	720	715	720	4,000	180
2004-05-28	715	715	715	715	3,000	178.75
2004-05-27	720	720	715	715	7,000	178.75
2004-05-26	720	722	720	720	8,000	180
2004-05-25	720	730	720	720	22,000	180
2004-05-24	650	660	630	630	7,000	157.50
2004-05-21	650	680	650	680	2,000	170
2004-05-20	640	650	640	650	2,000	162.50
2004-05-19	655	655	650	650	2,000	162.50
2004-05-18	661	661	661	661	2,000	165.25
2004-05-14	661	661	661	661	1,000	165.25
2004-05-12	661	661	661	661	1,000	165.25
2004-05-10	700	700	651	651	2,000	162.75
2004-05-07	729	729	729	729	1,000	182.25
2004-05-06	730	730	730	730	2,000	182.50
2004-04-28	700	725	690	725	14,000	181.25
2004-04-26	690	690	671	671	3,000	167.75
2004-04-23	665	665	665	665	1,000	166.25
2004-04-22	670	685	670	685	2,000	171.25
2004-04-19	680	680	670	670	5,000	167.50
2004-04-16	670	670	670	670	1,000	167.50
2004-04-15	690	690	680	680	4,000	170
2004-04-14	680	680	670	670	10,000	167.50
2004-04-12	665	670	665	670	2,000	167.50
2004-04-09	660	660	650	650	4,000	162.50
2004-04-07	670	670	670	670	3,000	167.50
2004-04-05	665	665	660	660	4,000	165
2004-04-02	660	660	660	660	2,000	165
2004-04-01	670	670	670	670	1,000	167.50
2004-03-31	670	670	640	640	2,000	160
2004-03-26	680	680	680	680	1,000	170
2004-03-25	680	680	680	680	3,000	170
2004-03-24	675	675	675	675	1,000	168.75
2004-03-19	648	648	645	645	2,000	161.25
2004-03-18	645	648	645	648	11,000	162
2004-03-17	650	650	650	650	12,000	162.50
2004-03-16	665	665	665	665	1,000	166.25
2004-03-15	650	660	650	650	4,000	162.50
2004-03-12	660	660	650	650	8,000	162.50
2004-03-10	660	660	660	660	1,000	165
2004-03-09	659	660	655	655	5,000	163.75
2004-03-08	660	660	660	660	1,000	165
2004-03-05	650	660	650	660	2,000	165
2004-03-04	660	660	660	660	2,000	165
2004-03-03	630	660	617	617	7,000	154.25
2004-03-02	615	615	615	615	2,000	153.75
2004-03-01	600	610	600	610	6,000	152.50
2004-02-27	590	590	590	590	1,000	147.50
2004-02-26	580	590	580	585	5,000	146.25
2004-02-25	571	580	571	580	2,000	145
2004-02-23	570	570	570	570	3,000	142.50
2004-02-19	570	570	570	570	6,000	142.50
2004-02-18	571	571	570	570	3,000	142.50
2004-02-17	570	570	570	570	3,000	142.50
2004-02-13	560	570	560	570	4,000	142.50
2004-02-12	570	570	570	570	1,000	142.50
2004-02-05	570	570	563	563	5,000	140.75
2004-02-03	563	563	563	563	1,000	140.75
2004-02-02	560	560	560	560	2,000	140
2004-01-28	550	550	550	550	2,000	137.50
2004-01-27	545	545	545	545	3,000	136.25
2004-01-26	540	541	540	541	2,000	135.25
2004-01-23	540	540	535	535	3,000	133.75
2004-01-22	550	550	550	550	2,000	137.50
2004-01-21	550	550	550	550	1,000	137.50
2004-01-20	550	550	550	550	6,000	137.50
2004-01-19	530	550	530	550	5,000	137.50
2004-01-16	530	531	530	530	5,000	132.50
2004-01-15	525	525	525	525	2,000	131.25
2004-01-13	531	531	530	530	2,000	132.50
2004-01-07	545	545	545	545	1,000	136.25
2004-01-05	533	533	520	520	5,000	130

分割・併合履歴： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31