9368 キムラユニティー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1881,1981,1821,1974,000598.50
2016-12-291,1901,1901,1691,18510,800592.50
2016-12-281,1901,1901,1701,1908,500595
2016-12-271,1781,1841,1781,1826,100591
2016-12-261,1841,1941,1691,17213,300586
2016-12-221,1771,1931,1691,1848,200592
2016-12-211,1981,1981,1821,1873,100593.50
2016-12-201,1931,1981,1881,1985,000599
2016-12-191,1941,1951,1801,1948,300597
2016-12-161,2001,2111,1761,1989,800599
2016-12-151,2041,2061,1951,1978,300598.50
2016-12-141,2151,2151,1961,2047,300602
2016-12-131,1971,2161,1871,2079,400603.50
2016-12-121,1951,2121,1711,1878,500593.50
2016-12-091,1661,1971,1501,1958,500597.50
2016-12-081,1891,1891,1761,1766,500588
2016-12-071,1801,1901,1701,1887,100594
2016-12-061,1671,1801,1591,17510,200587.50
2016-12-051,1701,1731,1111,1677,300583.50
2016-12-021,1701,1761,1601,1726,500586
2016-12-011,1581,1751,1581,16811,900584
2016-11-301,1581,1621,1421,1583,900579
2016-11-291,1551,1591,1501,1596,500579.50
2016-11-281,1401,1541,1131,1535,100576.50
2016-11-251,1401,1591,1401,1508,000575
2016-11-241,1541,1581,1471,14711,000573.50
2016-11-221,1321,1481,1321,1454,100572.50
2016-11-211,1281,1301,1191,1304,000565
2016-11-181,1151,1301,1001,1166,600558
2016-11-171,1011,1141,0961,1124,300556
2016-11-161,1181,1241,1171,12417,500562
2016-11-151,1111,1231,1111,1189,400559
2016-11-141,1101,1201,1001,1205,500560
2016-11-111,1051,1111,0971,0995,100549.50
2016-11-101,0841,1071,0771,1068,800553
2016-11-091,0751,1081,0621,06211,800531
2016-11-081,0811,0991,0811,0992,300549.50
2016-11-071,1101,1121,0651,0859,500542.50
2016-11-041,1091,1131,0951,1137,700556.50
2016-11-021,1081,1181,1011,11112,000555.50
2016-11-011,1041,1101,1041,10811,100554
2016-10-311,0961,1071,0921,1029,900551
2016-10-281,0771,0811,0731,08111,800540.50
2016-10-271,0741,0741,0551,07013,800535
2016-10-261,0591,0631,0521,0639,500531.50
2016-10-251,0451,0551,0451,0528,900526
2016-10-241,0321,0421,0321,0415,000520.50
2016-10-211,0351,0351,0301,0316,500515.50
2016-10-201,0261,0301,0251,0267,700513
2016-10-191,0221,0291,0221,0226,000511
2016-10-171,0441,0511,0381,0413,900520.50
2016-10-131,0401,0421,0341,0395,000519.50
2016-10-121,0381,0481,0381,0406,300520
2016-10-111,0451,0461,0321,0423,200521
2016-10-071,0411,0491,0391,0456,800522.50
2016-10-061,0371,0571,0371,0419,000520.50
2016-10-051,0371,0401,0321,0347,900517
2016-10-041,0241,0361,0221,03215,800516
2016-10-031,0221,0251,0221,0233,000511.50
2016-09-301,0201,0251,0141,0207,200510
2016-09-291,0271,0271,0201,0256,500512.50
2016-09-281,0121,0251,0051,02323,800511.50
2016-09-271,0241,0361,0161,03246,700516
2016-09-261,0241,0301,0211,02915,900514.50
2016-09-231,0171,0251,0131,02513,500512.50
2016-09-211,0081,0181,0061,01827,000509
2016-09-201,0051,0091,0031,00712,400503.50
2016-09-161,0031,0071,0031,0066,200503
2016-09-151,0021,0051,0021,0028,800501
2016-09-141,0021,0101,0021,00517,600502.50
2016-09-131,0061,0091,0051,00814,400504
2016-09-121,0081,0101,0061,0086,500504
2016-09-091,0051,0121,0051,01014,500505
2016-09-081,0141,0141,0101,0135,300506.50
2016-09-071,0111,0161,0111,0148,400507
2016-09-061,0151,0171,0101,01212,800506
2016-09-051,0191,0231,0161,0168,700508
2016-09-021,0201,0201,0151,0192,800509.50
2016-09-011,0121,0201,0071,01611,600508
2016-08-311,0081,0141,0071,0116,600505.50
2016-08-301,0081,0131,0081,0123,600506
2016-08-291,0111,0171,0111,0134,600506.50
2016-08-261,0101,0101,0011,0054,300502.50
2016-08-251,0071,0071,0021,0042,600502
2016-08-241,0011,0031,0011,0022,100501
2016-08-231,0001,0031,0001,0003,400500
2016-08-221,0011,0101,0001,0005,000500
2016-08-191,0031,0149991,0004,700500
2016-08-181,0001,0049999993,800499.50
2016-08-171,0071,0091,0001,0027,400501
2016-08-161,0151,0221,0091,0104,400505
2016-08-151,0111,0181,0091,0155,000507.50
2016-08-121,0171,0171,0011,0113,700505.50
2016-08-101,0121,0121,0071,0071,000503.50
2016-08-091,0151,0151,0001,0094,300504.50
2016-08-081,0061,0289991,00712,200503.50
2016-08-051,0061,0151,0001,0048,900502
2016-08-041,0101,0149991,0057,400502.50
2016-08-031,0191,0191,0041,0056,300502.50
2016-08-021,0351,0401,0201,0216,200510.50
2016-08-011,0361,0421,0301,0387,200519
2016-07-291,0381,0521,0371,0483,500524
2016-07-281,0531,0531,0371,0446,500522
2016-07-271,0611,0631,0511,0587,000529
2016-07-261,0631,0671,0611,0634,000531.50
2016-07-251,0641,0681,0601,0633,300531.50
2016-07-221,0401,0541,0401,0532,500526.50
2016-07-211,0521,0601,0431,0517,100525.50
2016-07-201,0551,0651,0391,0638,600531.50
2016-07-191,0621,0741,0601,0676,200533.50
2016-07-151,0541,0741,0541,0624,700531
2016-07-141,0471,0631,0471,0554,300527.50
2016-07-131,0471,0541,0441,0462,800523
2016-07-121,0211,0551,0211,0406,000520
2016-07-111,0111,0251,0111,0214,400510.50
2016-07-081,0181,0211,0071,0077,200503.50
2016-07-071,0151,0181,0151,0183,000509
2016-07-061,0201,0241,0081,0148,300507
2016-07-051,0221,0231,0181,0202,500510
2016-07-041,0121,0191,0121,0152,800507.50
2016-07-011,0011,0131,0011,0123,000506
2016-06-301,0181,0181,0001,0005,100500
2016-06-291,0021,0191,0021,0084,500504
2016-06-281,0011,0089941,00013,800500
2016-06-271,0081,0241,0031,0086,400504
2016-06-241,0441,0441,0001,01010,700505
2016-06-231,0221,0491,0221,0445,200522
2016-06-221,0451,0451,0051,0204,900510
2016-06-211,0411,0411,0311,0351,700517.50
2016-06-201,0201,0351,0201,0282,400514
2016-06-171,0061,0351,0061,0197,000509.50
2016-06-161,0451,0451,0151,0167,800508
2016-06-151,0341,0491,0321,0327,200516
2016-06-141,0511,0531,0301,0408,000520
2016-06-131,0781,0781,0601,0615,600530.50
2016-06-101,0881,0881,0751,07810,100539
2016-06-091,0661,0841,0661,0777,700538.50
2016-06-081,0741,0761,0681,0764,900538
2016-06-071,0661,0721,0661,0703,100535
2016-06-061,0631,0701,0631,0675,300533.50
2016-06-031,0671,0761,0671,0763,300538
2016-06-021,0801,0801,0671,0676,000533.50
2016-06-011,0711,0841,0711,0794,000539.50
2016-05-311,0681,0711,0671,0704,900535
2016-05-301,0741,0741,0601,0686,300534
2016-05-271,0651,0681,0601,0652,800532.50
2016-05-261,0701,0721,0581,0615,100530.50
2016-05-251,0711,0721,0611,0634,700531.50
2016-05-241,0711,0711,0601,0655,100532.50
2016-05-231,0771,0781,0621,0739,100536.50
2016-05-201,0731,0851,0731,0783,500539
2016-05-191,0781,0781,0701,0744,100537
2016-05-181,0711,0781,0701,0783,100539
2016-05-171,0721,0811,0721,0736,500536.50
2016-05-161,0861,0871,0781,0822,600541
2016-05-131,0881,0881,0751,0775,200538.50
2016-05-121,0841,0921,0801,0874,400543.50
2016-05-111,0901,0911,0771,0843,300542
2016-05-101,0751,0871,0731,0797,100539.50
2016-05-091,0721,0891,0631,0667,600533
2016-05-061,0521,0691,0521,0556,400527.50
2016-05-021,0501,0601,0451,04812,400524
2016-04-281,1261,1271,0561,05924,700529.50
2016-04-271,0991,1231,0951,1089,400554
2016-04-261,1051,1051,0761,0847,900542
2016-04-251,1001,1091,0921,1056,900552.50
2016-04-221,0861,0981,0801,0989,200549
2016-04-211,0841,0921,0801,0867,000543
2016-04-201,0691,0811,0691,0706,500535
2016-04-191,0681,0741,0621,0634,700531.50
2016-04-181,0591,0601,0471,0555,900527.50
2016-04-151,0801,0841,0621,0675,600533.50
2016-04-141,0761,0951,0741,0917,700545.50
2016-04-131,0631,0701,0591,0663,000533
2016-04-121,0481,0631,0481,0587,900529
2016-04-111,0521,0601,0481,0606,000530
2016-04-081,0481,0891,0371,05611,100528
2016-04-071,0491,0911,0491,0594,600529.50
2016-04-061,0651,0831,0481,0535,400526.50
2016-04-051,1031,1031,0621,0658,700532.50
2016-04-041,0881,1141,0881,1067,000553
2016-04-011,1241,1241,0721,07716,700538.50
2016-03-311,1211,1531,1001,10613,700553
2016-03-301,1421,1421,1221,1299,900564.50
2016-03-291,1501,1511,1341,14319,000571.50
2016-03-281,1601,1751,1601,17144,400585.50
2016-03-251,1621,1621,1501,1596,900579.50
2016-03-241,1711,1741,1551,15811,200579
2016-03-231,1881,1881,1631,1718,300585.50
2016-03-221,1881,1911,1641,1856,200592.50
2016-03-181,1651,1661,1421,1587,400579
2016-03-171,1711,1851,1521,1679,700583.50
2016-03-161,1681,1941,1681,1735,600586.50
2016-03-151,1941,2001,1701,17413,100587
2016-03-141,1531,1981,1531,19211,700596
2016-03-111,1281,1501,1281,13817,400569
2016-03-101,1731,1901,1101,13619,300568
2016-03-091,1681,1721,1531,1654,600582.50
2016-03-081,1751,1891,1491,1725,600586
2016-03-071,1801,1861,1671,1757,200587.50
2016-03-041,1611,1901,1431,1849,900592
2016-03-031,1331,1561,1261,1567,000578
2016-03-021,1271,1521,1011,13712,700568.50
2016-03-011,1031,1041,0891,0947,600547
2016-02-291,1151,1321,1021,1028,700551
2016-02-261,0991,1361,0991,1134,800556.50
2016-02-251,0671,1091,0531,08810,200544
2016-02-241,0661,0751,0521,06314,100531.50
2016-02-231,0951,0961,0691,0706,800535
2016-02-221,0811,0941,0551,0866,000543
2016-02-191,0851,0951,0781,0854,500542.50
2016-02-181,1031,1101,0841,0925,000546
2016-02-171,0691,1231,0511,07610,200538
2016-02-161,0671,1071,0501,0707,900535
2016-02-151,0701,1041,0551,0697,200534.50
2016-02-121,0701,0701,0121,01811,300509
2016-02-101,1551,1851,0801,1159,700557.50
2016-02-091,1681,1731,1301,1387,400569
2016-02-081,1961,2111,1661,2023,700601
2016-02-051,2001,2021,1801,1945,100597
2016-02-041,2061,2191,2061,2063,700603
2016-02-031,2431,2711,2141,2365,500618
2016-02-021,2661,2701,2531,2706,700635
2016-02-011,2501,2671,2501,2606,200630
2016-01-291,2381,2491,2041,2436,800621.50
2016-01-281,2281,2331,1981,2197,700609.50
2016-01-271,1981,2371,1851,23712,500618.50
2016-01-261,1891,2061,1711,1719,300585.50
2016-01-251,1761,2001,1551,1897,700594.50
2016-01-221,0811,1641,0811,1627,800581
2016-01-211,1161,1491,0701,07010,500535
2016-01-201,1691,1811,1451,1455,800572.50
2016-01-191,1651,2051,1651,1785,500589
2016-01-181,1601,1871,1481,1787,200589
2016-01-151,1621,1901,1621,1684,800584
2016-01-141,1681,1871,1541,16410,100582
2016-01-131,1901,2051,1801,1976,500598.50
2016-01-121,2051,2111,1621,16516,000582.50
2016-01-081,2211,2341,2211,2229,300611
2016-01-071,2621,2671,2451,2498,100624.50
2016-01-061,2901,3041,2621,2705,600635
2016-01-051,2791,2941,2521,2779,700638.50
2016-01-041,3061,3151,2931,2934,500646.50

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