9368 キムラユニティー(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	738	768	738	767	1,600	383.50
2008-12-29	710	740	710	738	2,300	369
2008-12-26	704	710	692	709	3,900	354.50
2008-12-25	715	715	700	705	7,800	352.50
2008-12-24	744	750	740	740	1,300	370
2008-12-22	766	792	754	769	3,900	384.50
2008-12-19	782	782	754	775	2,600	387.50
2008-12-18	801	805	781	781	2,900	390.50
2008-12-17	806	806	780	800	2,400	400
2008-12-16	792	792	769	776	3,900	388
2008-12-15	799	809	797	802	6,800	401
2008-12-12	810	810	792	792	7,400	396
2008-12-11	802	809	790	809	3,100	404.50
2008-12-10	809	813	803	810	11,600	405
2008-12-09	809	815	809	809	3,600	404.50
2008-12-08	774	809	774	809	5,500	404.50
2008-12-05	768	779	768	774	3,700	387
2008-12-04	773	780	762	774	3,700	387
2008-12-03	767	770	748	770	4,200	385
2008-12-02	750	768	740	767	3,100	383.50
2008-12-01	765	770	755	770	6,600	385
2008-11-28	731	765	731	765	3,200	382.50
2008-11-27	750	761	750	760	1,800	380
2008-11-26	742	750	740	750	1,800	375
2008-11-25	781	785	731	740	3,700	370
2008-11-21	771	771	747	751	2,100	375.50
2008-11-20	774	784	750	784	2,400	392
2008-11-19	743	781	743	774	4,900	387
2008-11-18	780	783	763	763	1,500	381.50
2008-11-17	742	771	742	771	400	385.50
2008-11-14	808	808	745	745	4,500	372.50
2008-11-13	760	788	760	788	1,100	394
2008-11-12	770	787	753	787	1,400	393.50
2008-11-11	814	815	791	792	2,600	396
2008-11-10	813	817	790	815	1,700	407.50
2008-11-07	813	814	800	809	9,200	404.50
2008-11-06	820	820	798	819	3,500	409.50
2008-11-05	792	820	789	820	6,300	410
2008-11-04	784	799	783	792	5,600	396
2008-10-31	784	784	766	783	3,500	391.50
2008-10-30	743	779	743	779	6,700	389.50
2008-10-29	765	765	741	753	3,800	376.50
2008-10-28	710	735	680	725	5,900	362.50
2008-10-27	751	755	731	731	4,900	365.50
2008-10-24	780	780	750	751	2,500	375.50
2008-10-23	761	772	761	771	3,300	385.50
2008-10-22	768	786	766	776	2,200	388
2008-10-21	768	788	766	788	6,200	394
2008-10-20	750	775	740	765	2,300	382.50
2008-10-17	731	743	730	733	3,700	366.50
2008-10-16	729	739	700	730	4,200	365
2008-10-15	730	744	728	744	6,300	372
2008-10-14	690	769	690	739	10,600	369.50
2008-10-10	679	680	679	680	8,200	340
2008-10-09	690	703	690	695	3,200	347.50
2008-10-08	755	755	710	710	3,200	355
2008-10-07	768	773	680	773	7,400	386.50
2008-10-06	790	796	773	780	7,600	390
2008-10-03	792	799	781	799	6,800	399.50
2008-10-02	792	800	792	796	5,400	398
2008-10-01	797	800	777	792	4,900	396
2008-09-30	790	790	765	777	4,500	388.50
2008-09-29	834	834	807	817	7,500	408.50
2008-09-26	868	870	852	855	6,700	427.50
2008-09-25	861	873	861	867	5,600	433.50
2008-09-24	882	897	877	896	21,800	448
2008-09-22	910	910	897	897	7,500	448.50
2008-09-19	896	910	881	910	5,600	455
2008-09-18	884	906	880	902	2,700	451
2008-09-17	889	891	882	885	1,900	442.50
2008-09-16	876	887	876	887	2,800	443.50
2008-09-12	892	905	892	905	6,300	452.50
2008-09-11	918	918	908	910	2,500	455
2008-09-10	897	919	897	910	3,900	455
2008-09-09	906	906	882	899	2,400	449.50
2008-09-08	886	919	886	896	2,600	448
2008-09-05	900	900	879	886	2,400	443
2008-09-04	902	919	902	910	1,900	455
2008-09-03	893	908	882	908	1,600	454
2008-09-02	879	905	879	883	1,200	441.50
2008-09-01	879	906	877	889	6,400	444.50
2008-08-29	915	924	914	919	3,800	459.50
2008-08-28	907	916	906	906	700	453
2008-08-27	918	918	907	913	1,900	456.50
2008-08-26	919	920	915	920	2,800	460
2008-08-25	916	919	910	919	1,500	459.50
2008-08-22	900	906	898	906	900	453
2008-08-21	903	903	900	900	700	450
2008-08-20	889	908	886	908	1,300	454
2008-08-19	884	884	873	879	1,900	439.50
2008-08-18	889	900	889	894	2,200	447
2008-08-15	882	888	881	888	1,400	444
2008-08-14	880	881	880	881	500	440.50
2008-08-13	902	903	890	890	3,900	445
2008-08-12	912	922	894	894	1,700	447
2008-08-11	914	932	914	915	1,300	457.50
2008-08-08	910	920	910	914	1,700	457
2008-08-07	939	939	913	919	1,100	459.50
2008-08-06	921	940	912	940	3,800	470
2008-08-05	909	933	902	930	1,800	465
2008-08-04	938	945	930	939	3,200	469.50
2008-08-01	935	945	935	938	1,900	469
2008-07-31	909	935	905	935	3,000	467.50
2008-07-30	894	910	893	908	2,300	454
2008-07-29	880	903	880	903	5,700	451.50
2008-07-28	907	907	895	900	3,300	450
2008-07-25	897	907	896	907	2,300	453.50
2008-07-24	896	900	893	900	2,300	450
2008-07-23	878	887	875	880	6,500	440
2008-07-22	873	889	852	888	5,700	444
2008-07-18	861	871	860	860	6,900	430
2008-07-17	858	878	858	867	6,100	433.50
2008-07-16	878	879	860	864	4,200	432
2008-07-15	881	898	877	883	5,200	441.50
2008-07-14	863	890	863	885	5,500	442.50
2008-07-11	872	874	867	870	3,900	435
2008-07-10	889	893	879	879	3,200	439.50
2008-07-09	900	903	890	899	3,500	449.50
2008-07-08	911	916	900	900	7,700	450
2008-07-07	929	930	911	911	5,000	455.50
2008-07-04	920	929	900	929	3,600	464.50
2008-07-03	930	931	926	926	2,000	463
2008-07-02	949	953	932	932	5,800	466
2008-07-01	947	957	947	955	1,300	477.50
2008-06-30	955	956	943	946	2,100	473
2008-06-27	929	955	924	949	3,700	474.50
2008-06-26	943	959	941	949	5,100	474.50
2008-06-25	911	943	910	943	4,200	471.50
2008-06-24	934	934	910	920	700	460
2008-06-23	910	927	902	927	1,800	463.50
2008-06-20	920	928	911	911	2,600	455.50
2008-06-19	920	929	912	924	9,600	462
2008-06-18	941	941	920	920	3,600	460
2008-06-17	958	958	944	944	1,200	472
2008-06-16	947	960	947	958	3,400	479
2008-06-13	938	959	920	947	8,800	473.50
2008-06-12	950	958	937	958	10,000	479
2008-06-11	942	945	931	943	8,900	471.50
2008-06-10	934	949	922	943	5,100	471.50
2008-06-09	939	940	930	934	3,200	467
2008-06-06	950	958	942	942	4,400	471
2008-06-05	930	945	930	945	2,700	472.50
2008-06-04	918	939	917	939	3,000	469.50
2008-06-03	916	920	910	919	7,200	459.50
2008-06-02	910	916	910	916	4,200	458
2008-05-30	915	920	910	912	6,000	456
2008-05-29	900	919	900	915	4,800	457.50
2008-05-28	901	920	901	910	6,700	455
2008-05-27	923	923	885	910	5,100	455
2008-05-26	940	943	933	933	7,400	466.50
2008-05-23	940	955	937	940	6,300	470
2008-05-22	940	951	931	950	7,000	475
2008-05-21	937	958	937	950	11,900	475
2008-05-20	930	954	928	950	3,300	475
2008-05-19	925	940	925	940	5,000	470
2008-05-16	930	945	921	945	6,800	472.50
2008-05-15	920	955	907	949	8,900	474.50
2008-05-14	879	920	868	920	11,900	460
2008-05-13	850	850	844	849	6,000	424.50
2008-05-12	852	852	842	848	6,000	424
2008-05-09	849	858	843	843	10,500	421.50
2008-05-08	849	850	835	849	10,000	424.50
2008-05-07	840	847	839	847	6,800	423.50
2008-05-02	830	839	829	831	6,000	415.50
2008-05-01	833	834	825	829	9,400	414.50
2008-04-30	847	847	831	832	8,500	416
2008-04-28	803	850	803	838	23,000	419
2008-04-25	801	801	799	800	9,100	400
2008-04-24	800	804	799	799	4,700	399.50
2008-04-23	800	803	799	800	27,500	400
2008-04-22	790	802	790	802	3,200	401
2008-04-21	800	802	798	798	25,400	399
2008-04-18	795	801	795	800	18,200	400
2008-04-17	797	800	795	800	4,800	400
2008-04-16	799	800	797	797	4,500	398.50
2008-04-15	800	801	795	800	2,800	400
2008-04-14	800	801	798	801	11,800	400.50
2008-04-11	800	802	797	800	4,900	400
2008-04-10	802	802	797	800	3,700	400
2008-04-09	803	805	798	802	3,800	401
2008-04-08	800	800	797	797	3,000	398.50
2008-04-07	799	800	795	795	4,300	397.50
2008-04-04	800	801	796	800	4,800	400
2008-04-03	800	808	788	805	12,700	402.50
2008-04-02	793	798	789	796	4,600	398
2008-04-01	788	790	784	789	5,600	394.50
2008-03-31	789	790	781	788	2,900	394
2008-03-28	785	796	783	788	5,600	394
2008-03-27	774	780	765	777	2,700	388.50
2008-03-26	797	797	780	794	5,800	397
2008-03-25	803	808	800	804	24,600	402
2008-03-24	813	813	805	805	13,300	402.50
2008-03-21	810	816	805	813	2,300	406.50
2008-03-19	800	800	798	800	8,000	400
2008-03-18	800	806	797	797	2,700	398.50
2008-03-17	802	802	795	798	3,400	399
2008-03-14	820	820	801	801	7,500	400.50
2008-03-13	832	832	817	817	4,700	408.50
2008-03-12	840	843	830	831	3,100	415.50
2008-03-11	840	842	810	824	5,100	412
2008-03-10	847	847	841	845	2,500	422.50
2008-03-07	849	850	840	842	3,100	421
2008-03-06	858	865	856	856	2,400	428
2008-03-05	860	860	841	848	5,600	424
2008-03-04	865	865	850	852	3,100	426
2008-03-03	862	866	851	866	8,400	433
2008-02-29	865	869	862	862	3,200	431
2008-02-28	866	871	866	869	2,800	434.50
2008-02-27	866	876	866	869	6,100	434.50
2008-02-26	892	892	864	864	6,400	432
2008-02-25	900	900	875	892	4,700	446
2008-02-22	860	874	856	874	11,400	437
2008-02-21	853	879	852	870	1,700	435
2008-02-20	868	878	853	853	4,300	426.50
2008-02-19	862	870	862	869	4,400	434.50
2008-02-18	881	885	860	877	5,700	438.50
2008-02-15	881	890	881	883	2,800	441.50
2008-02-14	874	902	874	880	2,800	440
2008-02-13	876	891	874	874	2,000	437
2008-02-12	891	891	877	886	1,200	443
2008-02-08	890	897	871	871	4,500	435.50
2008-02-07	890	900	890	897	3,200	448.50
2008-02-06	895	895	861	886	1,800	443
2008-02-05	901	902	898	899	2,600	449.50
2008-02-04	930	930	902	912	4,700	456
2008-02-01	860	910	859	902	9,400	451
2008-01-31	833	880	830	867	11,600	433.50
2008-01-30	830	840	798	823	12,600	411.50
2008-01-29	794	820	788	820	6,900	410
2008-01-28	793	793	770	788	13,200	394
2008-01-25	750	790	748	790	17,500	395
2008-01-24	750	750	747	750	15,300	375
2008-01-23	744	757	744	749	5,200	374.50
2008-01-22	758	758	741	745	10,000	372.50
2008-01-21	759	763	750	760	12,300	380
2008-01-18	770	770	756	759	25,500	379.50
2008-01-17	778	782	773	777	13,800	388.50
2008-01-16	789	789	775	777	17,600	388.50
2008-01-15	900	908	869	869	8,800	434.50
2008-01-11	911	915	901	913	7,700	456.50
2008-01-10	915	917	912	913	7,000	456.50
2008-01-09	913	917	910	914	7,700	457
2008-01-08	916	919	913	918	4,500	459
2008-01-07	920	922	916	916	8,800	458
2008-01-04	965	965	920	920	4,500	460

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