9368 キムラユニティー(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	696	725	686	720	10,800	360
2009-12-29	690	692	683	686	5,400	343
2009-12-28	685	689	685	686	2,200	343
2009-12-25	688	688	682	684	3,400	342
2009-12-24	693	693	686	690	2,700	345
2009-12-22	689	689	678	678	4,800	339
2009-12-21	693	693	679	679	3,300	339.50
2009-12-18	679	679	669	673	2,700	336.50
2009-12-17	677	680	661	675	3,500	337.50
2009-12-16	661	676	661	668	2,200	334
2009-12-15	662	662	658	660	2,800	330
2009-12-14	660	660	652	658	4,700	329
2009-12-11	658	661	652	652	10,600	326
2009-12-10	658	667	658	658	2,700	329
2009-12-09	675	675	653	655	7,000	327.50
2009-12-08	682	691	665	665	13,600	332.50
2009-12-07	682	697	680	680	5,000	340
2009-12-04	694	694	680	680	5,400	340
2009-12-03	695	702	680	684	7,800	342
2009-12-02	690	694	686	686	6,800	343
2009-12-01	708	708	696	697	5,000	348.50
2009-11-30	689	698	688	688	1,100	344
2009-11-27	684	688	683	686	2,100	343
2009-11-26	676	683	676	683	700	341.50
2009-11-25	673	688	662	676	2,400	338
2009-11-24	698	698	661	665	3,000	332.50
2009-11-20	690	691	685	688	1,100	344
2009-11-19	708	708	694	695	2,200	347.50
2009-11-18	710	710	702	709	1,700	354.50
2009-11-17	715	715	691	701	4,100	350.50
2009-11-16	700	706	700	706	1,500	353
2009-11-13	711	711	701	703	2,000	351.50
2009-11-12	709	722	708	712	2,700	356
2009-11-11	745	745	698	711	4,900	355.50
2009-11-10	746	746	736	746	3,300	373
2009-11-09	747	747	723	736	2,300	368
2009-11-06	743	743	733	737	800	368.50
2009-11-05	746	746	730	739	1,000	369.50
2009-11-04	732	746	727	746	2,000	373
2009-11-02	727	732	727	732	3,000	366
2009-10-30	730	743	727	727	3,300	363.50
2009-10-29	718	748	718	748	4,000	374
2009-10-28	749	749	727	728	3,200	364
2009-10-27	745	749	733	749	6,500	374.50
2009-10-26	730	745	730	741	2,900	370.50
2009-10-23	742	742	720	730	6,600	365
2009-10-22	739	743	726	729	3,300	364.50
2009-10-21	737	753	737	740	2,900	370
2009-10-20	751	751	746	747	2,900	373.50
2009-10-19	723	745	720	745	5,500	372.50
2009-10-16	746	765	722	742	3,300	371
2009-10-15	737	758	737	745	2,100	372.50
2009-10-14	739	739	735	737	2,800	368.50
2009-10-13	740	748	739	747	1,700	373.50
2009-10-09	742	742	733	740	2,600	370
2009-10-08	765	765	753	753	2,100	376.50
2009-10-07	765	765	764	765	1,000	382.50
2009-10-06	771	771	765	765	1,100	382.50
2009-10-05	765	778	765	772	1,200	386
2009-10-02	776	782	767	771	3,000	385.50
2009-10-01	775	782	774	782	1,900	391
2009-09-30	774	782	774	774	1,800	387
2009-09-29	791	791	772	784	1,300	392
2009-09-28	781	791	768	791	4,900	395.50
2009-09-25	778	795	775	781	9,100	390.50
2009-09-24	797	823	792	815	31,800	407.50
2009-09-18	800	802	797	802	4,400	401
2009-09-17	802	803	795	800	3,000	400
2009-09-16	809	809	791	793	4,200	396.50
2009-09-15	804	808	786	799	6,300	399.50
2009-09-14	785	787	781	785	2,800	392.50
2009-09-11	785	787	784	784	6,000	392
2009-09-10	793	793	785	785	1,600	392.50
2009-09-09	787	788	785	785	1,300	392.50
2009-09-08	802	802	785	785	1,800	392.50
2009-09-07	799	799	791	792	1,700	396
2009-09-04	796	799	782	789	4,800	394.50
2009-09-03	800	802	797	799	1,700	399.50
2009-09-02	810	811	799	799	6,000	399.50
2009-09-01	803	816	803	810	1,200	405
2009-08-31	816	819	794	800	3,800	400
2009-08-28	799	813	799	801	2,000	400.50
2009-08-27	815	815	780	798	9,300	399
2009-08-26	798	825	798	820	13,900	410
2009-08-25	791	797	786	786	1,300	393
2009-08-24	799	799	782	782	2,600	391
2009-08-21	783	783	776	781	2,100	390.50
2009-08-20	771	785	771	782	2,600	391
2009-08-19	780	780	775	776	2,800	388
2009-08-18	793	793	784	784	1,400	392
2009-08-17	797	798	786	786	3,500	393
2009-08-14	796	799	791	797	2,900	398.50
2009-08-13	783	794	780	794	4,000	397
2009-08-12	790	790	770	777	6,600	388.50
2009-08-11	776	795	773	781	5,300	390.50
2009-08-10	785	797	785	795	2,100	397.50
2009-08-07	790	791	771	784	1,600	392
2009-08-06	812	815	791	802	4,500	401
2009-08-05	780	835	780	822	12,200	411
2009-08-04	776	781	766	775	4,100	387.50
2009-08-03	778	778	764	766	3,200	383
2009-07-31	770	779	758	758	1,600	379
2009-07-30	765	780	761	767	2,600	383.50
2009-07-29	782	784	766	775	4,100	387.50
2009-07-28	781	783	781	782	5,900	391
2009-07-27	787	787	777	781	1,300	390.50
2009-07-24	748	767	748	766	2,800	383
2009-07-23	740	751	740	748	1,900	374
2009-07-22	744	750	740	750	1,900	375
2009-07-21	735	743	732	743	3,500	371.50
2009-07-17	724	735	722	733	2,200	366.50
2009-07-16	729	734	720	724	2,800	362
2009-07-15	730	735	722	722	4,400	361
2009-07-14	731	735	730	733	3,000	366.50
2009-07-13	742	744	730	737	2,700	368.50
2009-07-10	733	750	733	746	2,700	373
2009-07-09	741	741	732	732	3,100	366
2009-07-08	752	752	751	751	2,700	375.50
2009-07-07	753	754	750	751	3,500	375.50
2009-07-06	753	754	750	750	2,700	375
2009-07-03	742	750	741	750	6,000	375
2009-07-02	747	750	740	741	2,500	370.50
2009-07-01	732	740	732	739	3,400	369.50
2009-06-30	731	737	730	732	1,100	366
2009-06-29	739	740	730	731	3,400	365.50
2009-06-26	724	728	711	725	4,400	362.50
2009-06-25	715	722	714	722	1,700	361
2009-06-24	716	717	715	717	1,300	358.50
2009-06-23	715	719	706	708	2,500	354
2009-06-22	708	714	706	706	3,000	353
2009-06-19	711	713	704	705	2,800	352.50
2009-06-18	705	712	705	710	2,500	355
2009-06-17	703	713	703	707	800	353.50
2009-06-16	720	720	704	704	3,200	352
2009-06-15	717	717	711	715	1,800	357.50
2009-06-12	710	710	707	708	6,600	354
2009-06-11	709	710	708	708	1,000	354
2009-06-10	704	714	704	711	900	355.50
2009-06-09	708	713	702	704	3,400	352
2009-06-08	721	721	718	718	1,100	359
2009-06-05	720	725	720	721	1,100	360.50
2009-06-04	718	722	718	722	1,600	361
2009-06-03	721	723	721	722	1,000	361
2009-06-02	721	723	716	717	1,300	358.50
2009-06-01	711	715	711	715	2,700	357.50
2009-05-29	728	728	710	710	4,800	355
2009-05-28	706	716	705	708	1,000	354
2009-05-27	705	725	705	716	1,500	358
2009-05-26	717	717	704	706	4,700	353
2009-05-25	708	715	707	715	1,600	357.50
2009-05-22	708	708	705	705	1,300	352.50
2009-05-21	709	709	707	707	1,300	353.50
2009-05-20	720	721	715	717	2,300	358.50
2009-05-19	730	730	706	719	3,400	359.50
2009-05-18	710	710	700	700	2,500	350
2009-05-15	715	715	708	708	1,000	354
2009-05-14	711	713	705	705	2,100	352.50
2009-05-13	711	714	706	714	1,500	357
2009-05-12	713	713	703	712	1,400	356
2009-05-11	703	716	703	714	2,800	357
2009-05-08	709	709	701	704	2,600	352
2009-05-07	686	706	686	701	1,600	350.50
2009-05-01	681	689	681	683	2,200	341.50
2009-04-30	669	680	669	679	2,400	339.50
2009-04-28	670	672	668	668	4,100	334
2009-04-27	671	672	666	670	5,100	335
2009-04-24	672	677	671	671	3,700	335.50
2009-04-23	668	677	666	672	5,400	336
2009-04-22	700	701	681	681	2,800	340.50
2009-04-21	703	703	691	700	2,500	350
2009-04-20	703	703	703	703	600	351.50
2009-04-17	714	714	701	703	1,100	351.50
2009-04-16	709	715	701	709	3,500	354.50
2009-04-15	700	709	700	705	1,200	352.50
2009-04-14	714	714	705	705	2,300	352.50
2009-04-13	711	714	705	713	1,400	356.50
2009-04-10	716	716	705	710	3,900	355
2009-04-09	703	706	703	706	300	353
2009-04-08	711	711	704	707	2,900	353.50
2009-04-07	727	727	710	711	3,800	355.50
2009-04-06	726	726	716	717	2,900	358.50
2009-04-03	731	731	716	728	3,500	364
2009-04-02	729	734	727	730	2,200	365
2009-04-01	733	734	725	727	1,100	363.50
2009-03-31	719	726	712	723	2,800	361.50
2009-03-30	722	742	722	736	3,300	368
2009-03-27	756	756	715	719	11,200	359.50
2009-03-26	782	790	752	766	5,600	383
2009-03-25	750	782	750	782	17,600	391
2009-03-24	760	777	748	759	7,300	379.50
2009-03-23	748	760	737	760	3,400	380
2009-03-19	745	749	723	723	3,000	361.50
2009-03-18	742	742	714	731	3,800	365.50
2009-03-17	737	741	726	726	3,900	363
2009-03-16	732	734	717	728	2,200	364
2009-03-13	714	739	710	711	10,400	355.50
2009-03-12	714	714	713	714	1,400	357
2009-03-11	716	716	701	701	5,600	350.50
2009-03-10	717	723	712	712	1,600	356
2009-03-09	720	739	720	724	3,100	362
2009-03-06	750	750	727	731	4,300	365.50
2009-03-05	743	750	734	750	4,100	375
2009-03-04	733	733	718	724	1,900	362
2009-03-03	739	739	724	724	600	362
2009-03-02	751	753	719	719	10,100	359.50
2009-02-27	746	756	742	751	3,500	375.50
2009-02-26	715	736	715	736	3,700	368
2009-02-25	711	715	702	715	1,000	357.50
2009-02-24	700	704	700	704	1,000	352
2009-02-23	714	714	702	708	700	354
2009-02-20	721	723	702	707	2,400	353.50
2009-02-19	729	759	711	711	4,400	355.50
2009-02-18	714	727	714	722	2,600	361
2009-02-17	719	719	711	717	2,500	358.50
2009-02-16	700	709	685	709	3,100	354.50
2009-02-13	708	708	693	694	1,900	347
2009-02-12	702	707	700	701	2,000	350.50
2009-02-10	704	714	701	701	3,000	350.50
2009-02-09	709	710	702	703	2,400	351.50
2009-02-06	712	729	712	729	800	364.50
2009-02-05	732	735	716	722	2,400	361
2009-02-04	725	728	724	725	2,800	362.50
2009-02-03	712	726	712	725	1,900	362.50
2009-02-02	711	718	711	712	600	356
2009-01-30	714	714	700	710	3,800	355
2009-01-29	727	730	722	730	3,800	365
2009-01-28	709	730	709	722	4,100	361
2009-01-27	699	709	694	709	7,900	354.50
2009-01-26	686	698	684	694	3,300	347
2009-01-23	674	685	655	684	4,400	342
2009-01-22	661	679	660	679	3,200	339.50
2009-01-21	677	678	670	671	3,100	335.50
2009-01-20	710	710	697	697	1,700	348.50
2009-01-19	683	700	675	700	2,300	350
2009-01-16	652	688	652	688	6,200	344
2009-01-15	680	680	653	671	4,400	335.50
2009-01-14	679	694	679	688	2,700	344
2009-01-13	716	716	677	677	6,600	338.50
2009-01-09	721	721	716	716	1,300	358
2009-01-08	779	779	718	721	4,600	360.50
2009-01-07	774	777	768	772	3,200	386
2009-01-06	782	782	768	768	3,400	384
2009-01-05	770	773	767	767	1,800	383.50

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