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
2012-12-287807807787802,200390
2012-12-277787807787784,400389
2012-12-267737787737782,600389
2012-12-257747757617713,300385.50
2012-12-217727737687732,000386.50
2012-12-207727737657721,400386
2012-12-197727727617721,800386
2012-12-187707737647642,000382
2012-12-177607737607702,300385
2012-12-147497647497566,900378
2012-12-137687707617612,300380.50
2012-12-12758764758764900382
2012-12-117697707447552,900377.50
2012-12-107677707607621,600381
2012-12-077657657637641,700382
2012-12-067607647607644,500382
2012-12-057587607587601,700380
2012-12-047467587467571,400378.50
2012-12-037487517467461,100373
2012-11-307597657457452,100372.50
2012-11-297507597507553,200377.50
2012-11-287657667417552,100377.50
2012-11-277517657517653,100382.50
2012-11-267497547467512,900375.50
2012-11-227477477177384,200369
2012-11-217417427397421,100371
2012-11-207457467397412,100370.50
2012-11-197307487307472,500373.50
2012-11-167257307237301,200365
2012-11-157167247147202,900360
2012-11-147107147107142,700357
2012-11-137227257207252,000362.50
2012-11-127317407227222,800361
2012-11-097317407317311,100365.50
2012-11-08743750736740800370
2012-11-077507557307402,100370
2012-11-067557557317381,800369
2012-11-057557577557571,100378.50
2012-11-027567567517551,700377.50
2012-11-017507537487511,200375.50
2012-10-317427477367472,100373.50
2012-10-307397417377372,700368.50
2012-10-297377447377393,400369.50
2012-10-267437487437471,900373.50
2012-10-257397427387421,100371
2012-10-247387397347391,000369.50
2012-10-237477487337442,400372
2012-10-227327607327563,400378
2012-10-197397437397431,700371.50
2012-10-187327477327393,000369.50
2012-10-177377407237383,300369
2012-10-167357357257253,600362.50
2012-10-157247357237253,400362.50
2012-10-127297367227222,900361
2012-10-117237277217252,000362.50
2012-10-107097237097194,600359.50
2012-10-097207257207242,700362
2012-10-057217257217212,200360.50
2012-10-047307307237282,800364
2012-10-037257377237372,500368.50
2012-10-027377437347363,300368
2012-10-017407457317325,900366
2012-09-287617617467533,000376.50
2012-09-277457607457603,700380
2012-09-2675075374975210,000376
2012-09-2577378176476951,900384.50
2012-09-247807827797827,500391
2012-09-217767807727804,400390
2012-09-207777777717762,900388
2012-09-197667777657772,600388.50
2012-09-187757787607674,700383.50
2012-09-147687747667745,000387
2012-09-137697707517682,400384
2012-09-127557697537692,900384.50
2012-09-117647647567561,800378
2012-09-107567627537621,600381
2012-09-077537697507562,000378
2012-09-067597607507572,800378.50
2012-09-057637637507602,300380
2012-09-047727757637632,800381.50
2012-09-037727787727723,000386
2012-08-31771773771772800386
2012-08-307637747637711,100385.50
2012-08-29760768760768600384
2012-08-287777777607602,600380
2012-08-277687787677763,600388
2012-08-247797807687802,200390
2012-08-237787797707792,400389.50
2012-08-22778778772778900389
2012-08-217747797747752,800387.50
2012-08-207747757707721,800386
2012-08-177657747627742,200387
2012-08-167507697497625,800381
2012-08-157707727487505,700375
2012-08-147627717627703,000385
2012-08-137597597567571,000378.50
2012-08-107557587537551,100377.50
2012-08-097517557427553,300377.50
2012-08-087507517497512,700375.50
2012-08-077487527447492,300374.50
2012-08-06753753748748600374
2012-08-037397507387391,000369.50
2012-08-027427437367431,500371.50
2012-08-017427457427421,800371
2012-07-317337427337422,000371
2012-07-307417547417503,100375
2012-07-277507527497491,000374.50
2012-07-267577577487563,000378
2012-07-257337587267583,100379
2012-07-247407417357351,000367.50
2012-07-237407417307302,500365
2012-07-20740741740740900370
2012-07-197407537407491,400374.50
2012-07-187507517387402,700370
2012-07-177447597447591,000379.50
2012-07-137447547417431,200371.50
2012-07-12746750745745800372.50
2012-07-117467547467502,300375
2012-07-107487517467462,600373
2012-07-097487507467484,400374
2012-07-067507507477485,500374
2012-07-057457507457502,600375
2012-07-047487497457451,000372.50
2012-07-037407487407482,400374
2012-07-027457487457451,700372.50
2012-06-297357457357452,000372.50
2012-06-287327397327391,900369.50
2012-06-277347407217362,300368
2012-06-267307337257333,300366.50
2012-06-257257307257301,000365
2012-06-227217257207251,200362.50
2012-06-217157257157251,000362.50
2012-06-207257257137151,000357.50
2012-06-197197197107101,100355
2012-06-187077257077251,700362.50
2012-06-15700701699699800349.50
2012-06-14701701699701700350.50
2012-06-137007016987012,800350.50
2012-06-12702702701701700350.50
2012-06-117027147027022,000351
2012-06-087107157007005,100350
2012-06-07710715708715800357.50
2012-06-067097107047101,300355
2012-06-057027037007011,400350.50
2012-06-047037077017011,500350.50
2012-06-017027037027031,400351.50
2012-05-316977026957022,100351
2012-05-307017016997011,100350.50
2012-05-297147146987012,400350.50
2012-05-287047147047141,600357
2012-05-257027046997041,600352
2012-05-24698698698698800349
2012-05-237037036966982,700349
2012-05-22704704694701900350.50
2012-05-216956976956951,900347.50
2012-05-186977116957112,200355.50
2012-05-176987076966981,600349
2012-05-167007016986991,700349.50
2012-05-157057117017113,100355.50
2012-05-147087127087103,600355
2012-05-117247297227221,400361
2012-05-10725728722728900364
2012-05-097257277247242,200362
2012-05-087297407287402,000370
2012-05-077347347257291,200364.50
2012-05-027537537377401,900370
2012-05-017447507407502,400375
2012-04-277517597407444,100372
2012-04-267377547377543,200377
2012-04-257337407297371,600368.50
2012-04-247287417287321,500366
2012-04-237457457317311,600365.50
2012-04-207327477327371,100368.50
2012-04-197477477357351,100367.50
2012-04-187477477457471,100373.50
2012-04-177507507337354,300367.50
2012-04-16720730720730800365
2012-04-137157207137201,800360
2012-04-127137157137141,200357
2012-04-117157177137152,700357.50
2012-04-107217227157162,100358
2012-04-097227237207212,400360.50
2012-04-067277277207231,700361.50
2012-04-057187247147243,100362
2012-04-047387417207202,600360
2012-04-037517517377373,300368.50
2012-04-027587617487483,300374
2012-03-307567597477583,000379
2012-03-297527607517514,400375.50
2012-03-2875877670575232,700376
2012-03-2777978077777740,900388.50
2012-03-2677877977177110,100385.50
2012-03-237757807717784,900389
2012-03-227797807707805,800390
2012-03-217807807747755,200387.50
2012-03-197707757687726,600386
2012-03-167667707657673,900383.50
2012-03-157687687637664,000383
2012-03-147607647607613,400380.50
2012-03-137607647587592,600379.50
2012-03-127557667557604,400380
2012-03-0974876174875435,000377
2012-03-087597647577634,600381.50
2012-03-077477597477592,800379.50
2012-03-067477517477503,500375
2012-03-057487497477472,500373.50
2012-03-027417487407482,800374
2012-03-017367427367403,700370
2012-02-2974075073573610,800368
2012-02-287317407317353,800367.50
2012-02-277277347267303,100365
2012-02-247217277217252,000362.50
2012-02-237207237157231,200361.50
2012-02-227197207147153,000357.50
2012-02-217177197137132,500356.50
2012-02-207157197157171,600358.50
2012-02-177177177147151,600357.50
2012-02-167147157137131,000356.50
2012-02-157137157087151,600357.50
2012-02-147117117047091,000354.50
2012-02-13702710702704700352
2012-02-107177177007002,200350
2012-02-097077167077102,100355
2012-02-087107117077101,700355
2012-02-077137137057091,800354.50
2012-02-067157157057102,000355
2012-02-037157167157152,000357.50
2012-02-027087157087152,300357.50
2012-02-017057127057083,200354
2012-01-317057057027052,500352.50
2012-01-307057097057063,200353
2012-01-277057067057053,900352.50
2012-01-266997066997054,200352.50
2012-01-256876996876992,000349.50
2012-01-24690693690693400346.50
2012-01-23690690688690800345
2012-01-206826906826871,900343.50
2012-01-19680683679681700340.50
2012-01-186826856806802,500340
2012-01-17679682679682600341
2012-01-166786786756761,600338
2012-01-136736786706783,100339
2012-01-126846846696702,500335
2012-01-116846856796791,100339.50
2012-01-106846846806801,100340
2012-01-066796846796801,000340
2012-01-056796846796791,500339.50
2012-01-046686796686791,900339.50

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