9368 キムラユニティー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	780	780	778	780	2,200	195
2012-12-27	778	780	778	778	4,400	194.50
2012-12-26	773	778	773	778	2,600	194.50
2012-12-25	774	775	761	771	3,300	192.75
2012-12-21	772	773	768	773	2,000	193.25
2012-12-20	772	773	765	772	1,400	193
2012-12-19	772	772	761	772	1,800	193
2012-12-18	770	773	764	764	2,000	191
2012-12-17	760	773	760	770	2,300	192.50
2012-12-14	749	764	749	756	6,900	189
2012-12-13	768	770	761	761	2,300	190.25
2012-12-12	758	764	758	764	900	191
2012-12-11	769	770	744	755	2,900	188.75
2012-12-10	767	770	760	762	1,600	190.50
2012-12-07	765	765	763	764	1,700	191
2012-12-06	760	764	760	764	4,500	191
2012-12-05	758	760	758	760	1,700	190
2012-12-04	746	758	746	757	1,400	189.25
2012-12-03	748	751	746	746	1,100	186.50
2012-11-30	759	765	745	745	2,100	186.25
2012-11-29	750	759	750	755	3,200	188.75
2012-11-28	765	766	741	755	2,100	188.75
2012-11-27	751	765	751	765	3,100	191.25
2012-11-26	749	754	746	751	2,900	187.75
2012-11-22	747	747	717	738	4,200	184.50
2012-11-21	741	742	739	742	1,100	185.50
2012-11-20	745	746	739	741	2,100	185.25
2012-11-19	730	748	730	747	2,500	186.75
2012-11-16	725	730	723	730	1,200	182.50
2012-11-15	716	724	714	720	2,900	180
2012-11-14	710	714	710	714	2,700	178.50
2012-11-13	722	725	720	725	2,000	181.25
2012-11-12	731	740	722	722	2,800	180.50
2012-11-09	731	740	731	731	1,100	182.75
2012-11-08	743	750	736	740	800	185
2012-11-07	750	755	730	740	2,100	185
2012-11-06	755	755	731	738	1,800	184.50
2012-11-05	755	757	755	757	1,100	189.25
2012-11-02	756	756	751	755	1,700	188.75
2012-11-01	750	753	748	751	1,200	187.75
2012-10-31	742	747	736	747	2,100	186.75
2012-10-30	739	741	737	737	2,700	184.25
2012-10-29	737	744	737	739	3,400	184.75
2012-10-26	743	748	743	747	1,900	186.75
2012-10-25	739	742	738	742	1,100	185.50
2012-10-24	738	739	734	739	1,000	184.75
2012-10-23	747	748	733	744	2,400	186
2012-10-22	732	760	732	756	3,400	189
2012-10-19	739	743	739	743	1,700	185.75
2012-10-18	732	747	732	739	3,000	184.75
2012-10-17	737	740	723	738	3,300	184.50
2012-10-16	735	735	725	725	3,600	181.25
2012-10-15	724	735	723	725	3,400	181.25
2012-10-12	729	736	722	722	2,900	180.50
2012-10-11	723	727	721	725	2,000	181.25
2012-10-10	709	723	709	719	4,600	179.75
2012-10-09	720	725	720	724	2,700	181
2012-10-05	721	725	721	721	2,200	180.25
2012-10-04	730	730	723	728	2,800	182
2012-10-03	725	737	723	737	2,500	184.25
2012-10-02	737	743	734	736	3,300	184
2012-10-01	740	745	731	732	5,900	183
2012-09-28	761	761	746	753	3,000	188.25
2012-09-27	745	760	745	760	3,700	190
2012-09-26	750	753	749	752	10,000	188
2012-09-25	773	781	764	769	51,900	192.25
2012-09-24	780	782	779	782	7,500	195.50
2012-09-21	776	780	772	780	4,400	195
2012-09-20	777	777	771	776	2,900	194
2012-09-19	766	777	765	777	2,600	194.25
2012-09-18	775	778	760	767	4,700	191.75
2012-09-14	768	774	766	774	5,000	193.50
2012-09-13	769	770	751	768	2,400	192
2012-09-12	755	769	753	769	2,900	192.25
2012-09-11	764	764	756	756	1,800	189
2012-09-10	756	762	753	762	1,600	190.50
2012-09-07	753	769	750	756	2,000	189
2012-09-06	759	760	750	757	2,800	189.25
2012-09-05	763	763	750	760	2,300	190
2012-09-04	772	775	763	763	2,800	190.75
2012-09-03	772	778	772	772	3,000	193
2012-08-31	771	773	771	772	800	193
2012-08-30	763	774	763	771	1,100	192.75
2012-08-29	760	768	760	768	600	192
2012-08-28	777	777	760	760	2,600	190
2012-08-27	768	778	767	776	3,600	194
2012-08-24	779	780	768	780	2,200	195
2012-08-23	778	779	770	779	2,400	194.75
2012-08-22	778	778	772	778	900	194.50
2012-08-21	774	779	774	775	2,800	193.75
2012-08-20	774	775	770	772	1,800	193
2012-08-17	765	774	762	774	2,200	193.50
2012-08-16	750	769	749	762	5,800	190.50
2012-08-15	770	772	748	750	5,700	187.50
2012-08-14	762	771	762	770	3,000	192.50
2012-08-13	759	759	756	757	1,000	189.25
2012-08-10	755	758	753	755	1,100	188.75
2012-08-09	751	755	742	755	3,300	188.75
2012-08-08	750	751	749	751	2,700	187.75
2012-08-07	748	752	744	749	2,300	187.25
2012-08-06	753	753	748	748	600	187
2012-08-03	739	750	738	739	1,000	184.75
2012-08-02	742	743	736	743	1,500	185.75
2012-08-01	742	745	742	742	1,800	185.50
2012-07-31	733	742	733	742	2,000	185.50
2012-07-30	741	754	741	750	3,100	187.50
2012-07-27	750	752	749	749	1,000	187.25
2012-07-26	757	757	748	756	3,000	189
2012-07-25	733	758	726	758	3,100	189.50
2012-07-24	740	741	735	735	1,000	183.75
2012-07-23	740	741	730	730	2,500	182.50
2012-07-20	740	741	740	740	900	185
2012-07-19	740	753	740	749	1,400	187.25
2012-07-18	750	751	738	740	2,700	185
2012-07-17	744	759	744	759	1,000	189.75
2012-07-13	744	754	741	743	1,200	185.75
2012-07-12	746	750	745	745	800	186.25
2012-07-11	746	754	746	750	2,300	187.50
2012-07-10	748	751	746	746	2,600	186.50
2012-07-09	748	750	746	748	4,400	187
2012-07-06	750	750	747	748	5,500	187
2012-07-05	745	750	745	750	2,600	187.50
2012-07-04	748	749	745	745	1,000	186.25
2012-07-03	740	748	740	748	2,400	187
2012-07-02	745	748	745	745	1,700	186.25
2012-06-29	735	745	735	745	2,000	186.25
2012-06-28	732	739	732	739	1,900	184.75
2012-06-27	734	740	721	736	2,300	184
2012-06-26	730	733	725	733	3,300	183.25
2012-06-25	725	730	725	730	1,000	182.50
2012-06-22	721	725	720	725	1,200	181.25
2012-06-21	715	725	715	725	1,000	181.25
2012-06-20	725	725	713	715	1,000	178.75
2012-06-19	719	719	710	710	1,100	177.50
2012-06-18	707	725	707	725	1,700	181.25
2012-06-15	700	701	699	699	800	174.75
2012-06-14	701	701	699	701	700	175.25
2012-06-13	700	701	698	701	2,800	175.25
2012-06-12	702	702	701	701	700	175.25
2012-06-11	702	714	702	702	2,000	175.50
2012-06-08	710	715	700	700	5,100	175
2012-06-07	710	715	708	715	800	178.75
2012-06-06	709	710	704	710	1,300	177.50
2012-06-05	702	703	700	701	1,400	175.25
2012-06-04	703	707	701	701	1,500	175.25
2012-06-01	702	703	702	703	1,400	175.75
2012-05-31	697	702	695	702	2,100	175.50
2012-05-30	701	701	699	701	1,100	175.25
2012-05-29	714	714	698	701	2,400	175.25
2012-05-28	704	714	704	714	1,600	178.50
2012-05-25	702	704	699	704	1,600	176
2012-05-24	698	698	698	698	800	174.50
2012-05-23	703	703	696	698	2,700	174.50
2012-05-22	704	704	694	701	900	175.25
2012-05-21	695	697	695	695	1,900	173.75
2012-05-18	697	711	695	711	2,200	177.75
2012-05-17	698	707	696	698	1,600	174.50
2012-05-16	700	701	698	699	1,700	174.75
2012-05-15	705	711	701	711	3,100	177.75
2012-05-14	708	712	708	710	3,600	177.50
2012-05-11	724	729	722	722	1,400	180.50
2012-05-10	725	728	722	728	900	182
2012-05-09	725	727	724	724	2,200	181
2012-05-08	729	740	728	740	2,000	185
2012-05-07	734	734	725	729	1,200	182.25
2012-05-02	753	753	737	740	1,900	185
2012-05-01	744	750	740	750	2,400	187.50
2012-04-27	751	759	740	744	4,100	186
2012-04-26	737	754	737	754	3,200	188.50
2012-04-25	733	740	729	737	1,600	184.25
2012-04-24	728	741	728	732	1,500	183
2012-04-23	745	745	731	731	1,600	182.75
2012-04-20	732	747	732	737	1,100	184.25
2012-04-19	747	747	735	735	1,100	183.75
2012-04-18	747	747	745	747	1,100	186.75
2012-04-17	750	750	733	735	4,300	183.75
2012-04-16	720	730	720	730	800	182.50
2012-04-13	715	720	713	720	1,800	180
2012-04-12	713	715	713	714	1,200	178.50
2012-04-11	715	717	713	715	2,700	178.75
2012-04-10	721	722	715	716	2,100	179
2012-04-09	722	723	720	721	2,400	180.25
2012-04-06	727	727	720	723	1,700	180.75
2012-04-05	718	724	714	724	3,100	181
2012-04-04	738	741	720	720	2,600	180
2012-04-03	751	751	737	737	3,300	184.25
2012-04-02	758	761	748	748	3,300	187
2012-03-30	756	759	747	758	3,000	189.50
2012-03-29	752	760	751	751	4,400	187.75
2012-03-28	758	776	705	752	32,700	188
2012-03-27	779	780	777	777	40,900	194.25
2012-03-26	778	779	771	771	10,100	192.75
2012-03-23	775	780	771	778	4,900	194.50
2012-03-22	779	780	770	780	5,800	195
2012-03-21	780	780	774	775	5,200	193.75
2012-03-19	770	775	768	772	6,600	193
2012-03-16	766	770	765	767	3,900	191.75
2012-03-15	768	768	763	766	4,000	191.50
2012-03-14	760	764	760	761	3,400	190.25
2012-03-13	760	764	758	759	2,600	189.75
2012-03-12	755	766	755	760	4,400	190
2012-03-09	748	761	748	754	35,000	188.50
2012-03-08	759	764	757	763	4,600	190.75
2012-03-07	747	759	747	759	2,800	189.75
2012-03-06	747	751	747	750	3,500	187.50
2012-03-05	748	749	747	747	2,500	186.75
2012-03-02	741	748	740	748	2,800	187
2012-03-01	736	742	736	740	3,700	185
2012-02-29	740	750	735	736	10,800	184
2012-02-28	731	740	731	735	3,800	183.75
2012-02-27	727	734	726	730	3,100	182.50
2012-02-24	721	727	721	725	2,000	181.25
2012-02-23	720	723	715	723	1,200	180.75
2012-02-22	719	720	714	715	3,000	178.75
2012-02-21	717	719	713	713	2,500	178.25
2012-02-20	715	719	715	717	1,600	179.25
2012-02-17	717	717	714	715	1,600	178.75
2012-02-16	714	715	713	713	1,000	178.25
2012-02-15	713	715	708	715	1,600	178.75
2012-02-14	711	711	704	709	1,000	177.25
2012-02-13	702	710	702	704	700	176
2012-02-10	717	717	700	700	2,200	175
2012-02-09	707	716	707	710	2,100	177.50
2012-02-08	710	711	707	710	1,700	177.50
2012-02-07	713	713	705	709	1,800	177.25
2012-02-06	715	715	705	710	2,000	177.50
2012-02-03	715	716	715	715	2,000	178.75
2012-02-02	708	715	708	715	2,300	178.75
2012-02-01	705	712	705	708	3,200	177
2012-01-31	705	705	702	705	2,500	176.25
2012-01-30	705	709	705	706	3,200	176.50
2012-01-27	705	706	705	705	3,900	176.25
2012-01-26	699	706	699	705	4,200	176.25
2012-01-25	687	699	687	699	2,000	174.75
2012-01-24	690	693	690	693	400	173.25
2012-01-23	690	690	688	690	800	172.50
2012-01-20	682	690	682	687	1,900	171.75
2012-01-19	680	683	679	681	700	170.25
2012-01-18	682	685	680	680	2,500	170
2012-01-17	679	682	679	682	600	170.50
2012-01-16	678	678	675	676	1,600	169
2012-01-13	673	678	670	678	3,100	169.50
2012-01-12	684	684	669	670	2,500	167.50
2012-01-11	684	685	679	679	1,100	169.75
2012-01-10	684	684	680	680	1,100	170
2012-01-06	679	684	679	680	1,000	170
2012-01-05	679	684	679	679	1,500	169.75
2012-01-04	668	679	668	679	1,900	169.75

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