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
2016-12-30	1,188	1,198	1,182	1,197	4,000	299.25
2016-12-29	1,190	1,190	1,169	1,185	10,800	296.25
2016-12-28	1,190	1,190	1,170	1,190	8,500	297.50
2016-12-27	1,178	1,184	1,178	1,182	6,100	295.50
2016-12-26	1,184	1,194	1,169	1,172	13,300	293
2016-12-22	1,177	1,193	1,169	1,184	8,200	296
2016-12-21	1,198	1,198	1,182	1,187	3,100	296.75
2016-12-20	1,193	1,198	1,188	1,198	5,000	299.50
2016-12-19	1,194	1,195	1,180	1,194	8,300	298.50
2016-12-16	1,200	1,211	1,176	1,198	9,800	299.50
2016-12-15	1,204	1,206	1,195	1,197	8,300	299.25
2016-12-14	1,215	1,215	1,196	1,204	7,300	301
2016-12-13	1,197	1,216	1,187	1,207	9,400	301.75
2016-12-12	1,195	1,212	1,171	1,187	8,500	296.75
2016-12-09	1,166	1,197	1,150	1,195	8,500	298.75
2016-12-08	1,189	1,189	1,176	1,176	6,500	294
2016-12-07	1,180	1,190	1,170	1,188	7,100	297
2016-12-06	1,167	1,180	1,159	1,175	10,200	293.75
2016-12-05	1,170	1,173	1,111	1,167	7,300	291.75
2016-12-02	1,170	1,176	1,160	1,172	6,500	293
2016-12-01	1,158	1,175	1,158	1,168	11,900	292
2016-11-30	1,158	1,162	1,142	1,158	3,900	289.50
2016-11-29	1,155	1,159	1,150	1,159	6,500	289.75
2016-11-28	1,140	1,154	1,113	1,153	5,100	288.25
2016-11-25	1,140	1,159	1,140	1,150	8,000	287.50
2016-11-24	1,154	1,158	1,147	1,147	11,000	286.75
2016-11-22	1,132	1,148	1,132	1,145	4,100	286.25
2016-11-21	1,128	1,130	1,119	1,130	4,000	282.50
2016-11-18	1,115	1,130	1,100	1,116	6,600	279
2016-11-17	1,101	1,114	1,096	1,112	4,300	278
2016-11-16	1,118	1,124	1,117	1,124	17,500	281
2016-11-15	1,111	1,123	1,111	1,118	9,400	279.50
2016-11-14	1,110	1,120	1,100	1,120	5,500	280
2016-11-11	1,105	1,111	1,097	1,099	5,100	274.75
2016-11-10	1,084	1,107	1,077	1,106	8,800	276.50
2016-11-09	1,075	1,108	1,062	1,062	11,800	265.50
2016-11-08	1,081	1,099	1,081	1,099	2,300	274.75
2016-11-07	1,110	1,112	1,065	1,085	9,500	271.25
2016-11-04	1,109	1,113	1,095	1,113	7,700	278.25
2016-11-02	1,108	1,118	1,101	1,111	12,000	277.75
2016-11-01	1,104	1,110	1,104	1,108	11,100	277
2016-10-31	1,096	1,107	1,092	1,102	9,900	275.50
2016-10-28	1,077	1,081	1,073	1,081	11,800	270.25
2016-10-27	1,074	1,074	1,055	1,070	13,800	267.50
2016-10-26	1,059	1,063	1,052	1,063	9,500	265.75
2016-10-25	1,045	1,055	1,045	1,052	8,900	263
2016-10-24	1,032	1,042	1,032	1,041	5,000	260.25
2016-10-21	1,035	1,035	1,030	1,031	6,500	257.75
2016-10-20	1,026	1,030	1,025	1,026	7,700	256.50
2016-10-19	1,022	1,029	1,022	1,022	6,000	255.50
2016-10-17	1,044	1,051	1,038	1,041	3,900	260.25
2016-10-13	1,040	1,042	1,034	1,039	5,000	259.75
2016-10-12	1,038	1,048	1,038	1,040	6,300	260
2016-10-11	1,045	1,046	1,032	1,042	3,200	260.50
2016-10-07	1,041	1,049	1,039	1,045	6,800	261.25
2016-10-06	1,037	1,057	1,037	1,041	9,000	260.25
2016-10-05	1,037	1,040	1,032	1,034	7,900	258.50
2016-10-04	1,024	1,036	1,022	1,032	15,800	258
2016-10-03	1,022	1,025	1,022	1,023	3,000	255.75
2016-09-30	1,020	1,025	1,014	1,020	7,200	255
2016-09-29	1,027	1,027	1,020	1,025	6,500	256.25
2016-09-28	1,012	1,025	1,005	1,023	23,800	255.75
2016-09-27	1,024	1,036	1,016	1,032	46,700	258
2016-09-26	1,024	1,030	1,021	1,029	15,900	257.25
2016-09-23	1,017	1,025	1,013	1,025	13,500	256.25
2016-09-21	1,008	1,018	1,006	1,018	27,000	254.50
2016-09-20	1,005	1,009	1,003	1,007	12,400	251.75
2016-09-16	1,003	1,007	1,003	1,006	6,200	251.50
2016-09-15	1,002	1,005	1,002	1,002	8,800	250.50
2016-09-14	1,002	1,010	1,002	1,005	17,600	251.25
2016-09-13	1,006	1,009	1,005	1,008	14,400	252
2016-09-12	1,008	1,010	1,006	1,008	6,500	252
2016-09-09	1,005	1,012	1,005	1,010	14,500	252.50
2016-09-08	1,014	1,014	1,010	1,013	5,300	253.25
2016-09-07	1,011	1,016	1,011	1,014	8,400	253.50
2016-09-06	1,015	1,017	1,010	1,012	12,800	253
2016-09-05	1,019	1,023	1,016	1,016	8,700	254
2016-09-02	1,020	1,020	1,015	1,019	2,800	254.75
2016-09-01	1,012	1,020	1,007	1,016	11,600	254
2016-08-31	1,008	1,014	1,007	1,011	6,600	252.75
2016-08-30	1,008	1,013	1,008	1,012	3,600	253
2016-08-29	1,011	1,017	1,011	1,013	4,600	253.25
2016-08-26	1,010	1,010	1,001	1,005	4,300	251.25
2016-08-25	1,007	1,007	1,002	1,004	2,600	251
2016-08-24	1,001	1,003	1,001	1,002	2,100	250.50
2016-08-23	1,000	1,003	1,000	1,000	3,400	250
2016-08-22	1,001	1,010	1,000	1,000	5,000	250
2016-08-19	1,003	1,014	999	1,000	4,700	250
2016-08-18	1,000	1,004	999	999	3,800	249.75
2016-08-17	1,007	1,009	1,000	1,002	7,400	250.50
2016-08-16	1,015	1,022	1,009	1,010	4,400	252.50
2016-08-15	1,011	1,018	1,009	1,015	5,000	253.75
2016-08-12	1,017	1,017	1,001	1,011	3,700	252.75
2016-08-10	1,012	1,012	1,007	1,007	1,000	251.75
2016-08-09	1,015	1,015	1,000	1,009	4,300	252.25
2016-08-08	1,006	1,028	999	1,007	12,200	251.75
2016-08-05	1,006	1,015	1,000	1,004	8,900	251
2016-08-04	1,010	1,014	999	1,005	7,400	251.25
2016-08-03	1,019	1,019	1,004	1,005	6,300	251.25
2016-08-02	1,035	1,040	1,020	1,021	6,200	255.25
2016-08-01	1,036	1,042	1,030	1,038	7,200	259.50
2016-07-29	1,038	1,052	1,037	1,048	3,500	262
2016-07-28	1,053	1,053	1,037	1,044	6,500	261
2016-07-27	1,061	1,063	1,051	1,058	7,000	264.50
2016-07-26	1,063	1,067	1,061	1,063	4,000	265.75
2016-07-25	1,064	1,068	1,060	1,063	3,300	265.75
2016-07-22	1,040	1,054	1,040	1,053	2,500	263.25
2016-07-21	1,052	1,060	1,043	1,051	7,100	262.75
2016-07-20	1,055	1,065	1,039	1,063	8,600	265.75
2016-07-19	1,062	1,074	1,060	1,067	6,200	266.75
2016-07-15	1,054	1,074	1,054	1,062	4,700	265.50
2016-07-14	1,047	1,063	1,047	1,055	4,300	263.75
2016-07-13	1,047	1,054	1,044	1,046	2,800	261.50
2016-07-12	1,021	1,055	1,021	1,040	6,000	260
2016-07-11	1,011	1,025	1,011	1,021	4,400	255.25
2016-07-08	1,018	1,021	1,007	1,007	7,200	251.75
2016-07-07	1,015	1,018	1,015	1,018	3,000	254.50
2016-07-06	1,020	1,024	1,008	1,014	8,300	253.50
2016-07-05	1,022	1,023	1,018	1,020	2,500	255
2016-07-04	1,012	1,019	1,012	1,015	2,800	253.75
2016-07-01	1,001	1,013	1,001	1,012	3,000	253
2016-06-30	1,018	1,018	1,000	1,000	5,100	250
2016-06-29	1,002	1,019	1,002	1,008	4,500	252
2016-06-28	1,001	1,008	994	1,000	13,800	250
2016-06-27	1,008	1,024	1,003	1,008	6,400	252
2016-06-24	1,044	1,044	1,000	1,010	10,700	252.50
2016-06-23	1,022	1,049	1,022	1,044	5,200	261
2016-06-22	1,045	1,045	1,005	1,020	4,900	255
2016-06-21	1,041	1,041	1,031	1,035	1,700	258.75
2016-06-20	1,020	1,035	1,020	1,028	2,400	257
2016-06-17	1,006	1,035	1,006	1,019	7,000	254.75
2016-06-16	1,045	1,045	1,015	1,016	7,800	254
2016-06-15	1,034	1,049	1,032	1,032	7,200	258
2016-06-14	1,051	1,053	1,030	1,040	8,000	260
2016-06-13	1,078	1,078	1,060	1,061	5,600	265.25
2016-06-10	1,088	1,088	1,075	1,078	10,100	269.50
2016-06-09	1,066	1,084	1,066	1,077	7,700	269.25
2016-06-08	1,074	1,076	1,068	1,076	4,900	269
2016-06-07	1,066	1,072	1,066	1,070	3,100	267.50
2016-06-06	1,063	1,070	1,063	1,067	5,300	266.75
2016-06-03	1,067	1,076	1,067	1,076	3,300	269
2016-06-02	1,080	1,080	1,067	1,067	6,000	266.75
2016-06-01	1,071	1,084	1,071	1,079	4,000	269.75
2016-05-31	1,068	1,071	1,067	1,070	4,900	267.50
2016-05-30	1,074	1,074	1,060	1,068	6,300	267
2016-05-27	1,065	1,068	1,060	1,065	2,800	266.25
2016-05-26	1,070	1,072	1,058	1,061	5,100	265.25
2016-05-25	1,071	1,072	1,061	1,063	4,700	265.75
2016-05-24	1,071	1,071	1,060	1,065	5,100	266.25
2016-05-23	1,077	1,078	1,062	1,073	9,100	268.25
2016-05-20	1,073	1,085	1,073	1,078	3,500	269.50
2016-05-19	1,078	1,078	1,070	1,074	4,100	268.50
2016-05-18	1,071	1,078	1,070	1,078	3,100	269.50
2016-05-17	1,072	1,081	1,072	1,073	6,500	268.25
2016-05-16	1,086	1,087	1,078	1,082	2,600	270.50
2016-05-13	1,088	1,088	1,075	1,077	5,200	269.25
2016-05-12	1,084	1,092	1,080	1,087	4,400	271.75
2016-05-11	1,090	1,091	1,077	1,084	3,300	271
2016-05-10	1,075	1,087	1,073	1,079	7,100	269.75
2016-05-09	1,072	1,089	1,063	1,066	7,600	266.50
2016-05-06	1,052	1,069	1,052	1,055	6,400	263.75
2016-05-02	1,050	1,060	1,045	1,048	12,400	262
2016-04-28	1,126	1,127	1,056	1,059	24,700	264.75
2016-04-27	1,099	1,123	1,095	1,108	9,400	277
2016-04-26	1,105	1,105	1,076	1,084	7,900	271
2016-04-25	1,100	1,109	1,092	1,105	6,900	276.25
2016-04-22	1,086	1,098	1,080	1,098	9,200	274.50
2016-04-21	1,084	1,092	1,080	1,086	7,000	271.50
2016-04-20	1,069	1,081	1,069	1,070	6,500	267.50
2016-04-19	1,068	1,074	1,062	1,063	4,700	265.75
2016-04-18	1,059	1,060	1,047	1,055	5,900	263.75
2016-04-15	1,080	1,084	1,062	1,067	5,600	266.75
2016-04-14	1,076	1,095	1,074	1,091	7,700	272.75
2016-04-13	1,063	1,070	1,059	1,066	3,000	266.50
2016-04-12	1,048	1,063	1,048	1,058	7,900	264.50
2016-04-11	1,052	1,060	1,048	1,060	6,000	265
2016-04-08	1,048	1,089	1,037	1,056	11,100	264
2016-04-07	1,049	1,091	1,049	1,059	4,600	264.75
2016-04-06	1,065	1,083	1,048	1,053	5,400	263.25
2016-04-05	1,103	1,103	1,062	1,065	8,700	266.25
2016-04-04	1,088	1,114	1,088	1,106	7,000	276.50
2016-04-01	1,124	1,124	1,072	1,077	16,700	269.25
2016-03-31	1,121	1,153	1,100	1,106	13,700	276.50
2016-03-30	1,142	1,142	1,122	1,129	9,900	282.25
2016-03-29	1,150	1,151	1,134	1,143	19,000	285.75
2016-03-28	1,160	1,175	1,160	1,171	44,400	292.75
2016-03-25	1,162	1,162	1,150	1,159	6,900	289.75
2016-03-24	1,171	1,174	1,155	1,158	11,200	289.50
2016-03-23	1,188	1,188	1,163	1,171	8,300	292.75
2016-03-22	1,188	1,191	1,164	1,185	6,200	296.25
2016-03-18	1,165	1,166	1,142	1,158	7,400	289.50
2016-03-17	1,171	1,185	1,152	1,167	9,700	291.75
2016-03-16	1,168	1,194	1,168	1,173	5,600	293.25
2016-03-15	1,194	1,200	1,170	1,174	13,100	293.50
2016-03-14	1,153	1,198	1,153	1,192	11,700	298
2016-03-11	1,128	1,150	1,128	1,138	17,400	284.50
2016-03-10	1,173	1,190	1,110	1,136	19,300	284
2016-03-09	1,168	1,172	1,153	1,165	4,600	291.25
2016-03-08	1,175	1,189	1,149	1,172	5,600	293
2016-03-07	1,180	1,186	1,167	1,175	7,200	293.75
2016-03-04	1,161	1,190	1,143	1,184	9,900	296
2016-03-03	1,133	1,156	1,126	1,156	7,000	289
2016-03-02	1,127	1,152	1,101	1,137	12,700	284.25
2016-03-01	1,103	1,104	1,089	1,094	7,600	273.50
2016-02-29	1,115	1,132	1,102	1,102	8,700	275.50
2016-02-26	1,099	1,136	1,099	1,113	4,800	278.25
2016-02-25	1,067	1,109	1,053	1,088	10,200	272
2016-02-24	1,066	1,075	1,052	1,063	14,100	265.75
2016-02-23	1,095	1,096	1,069	1,070	6,800	267.50
2016-02-22	1,081	1,094	1,055	1,086	6,000	271.50
2016-02-19	1,085	1,095	1,078	1,085	4,500	271.25
2016-02-18	1,103	1,110	1,084	1,092	5,000	273
2016-02-17	1,069	1,123	1,051	1,076	10,200	269
2016-02-16	1,067	1,107	1,050	1,070	7,900	267.50
2016-02-15	1,070	1,104	1,055	1,069	7,200	267.25
2016-02-12	1,070	1,070	1,012	1,018	11,300	254.50
2016-02-10	1,155	1,185	1,080	1,115	9,700	278.75
2016-02-09	1,168	1,173	1,130	1,138	7,400	284.50
2016-02-08	1,196	1,211	1,166	1,202	3,700	300.50
2016-02-05	1,200	1,202	1,180	1,194	5,100	298.50
2016-02-04	1,206	1,219	1,206	1,206	3,700	301.50
2016-02-03	1,243	1,271	1,214	1,236	5,500	309
2016-02-02	1,266	1,270	1,253	1,270	6,700	317.50
2016-02-01	1,250	1,267	1,250	1,260	6,200	315
2016-01-29	1,238	1,249	1,204	1,243	6,800	310.75
2016-01-28	1,228	1,233	1,198	1,219	7,700	304.75
2016-01-27	1,198	1,237	1,185	1,237	12,500	309.25
2016-01-26	1,189	1,206	1,171	1,171	9,300	292.75
2016-01-25	1,176	1,200	1,155	1,189	7,700	297.25
2016-01-22	1,081	1,164	1,081	1,162	7,800	290.50
2016-01-21	1,116	1,149	1,070	1,070	10,500	267.50
2016-01-20	1,169	1,181	1,145	1,145	5,800	286.25
2016-01-19	1,165	1,205	1,165	1,178	5,500	294.50
2016-01-18	1,160	1,187	1,148	1,178	7,200	294.50
2016-01-15	1,162	1,190	1,162	1,168	4,800	292
2016-01-14	1,168	1,187	1,154	1,164	10,100	291
2016-01-13	1,190	1,205	1,180	1,197	6,500	299.25
2016-01-12	1,205	1,211	1,162	1,165	16,000	291.25
2016-01-08	1,221	1,234	1,221	1,222	9,300	305.50
2016-01-07	1,262	1,267	1,245	1,249	8,100	312.25
2016-01-06	1,290	1,304	1,262	1,270	5,600	317.50
2016-01-05	1,279	1,294	1,252	1,277	9,700	319.25
2016-01-04	1,306	1,315	1,293	1,293	4,500	323.25

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