9368 キムラユニティー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,190	1,196	1,187	1,187	5,000	593.50
2017-12-28	1,186	1,191	1,186	1,189	2,700	594.50
2017-12-27	1,178	1,189	1,178	1,189	3,300	594.50
2017-12-26	1,179	1,186	1,175	1,178	8,500	589
2017-12-25	1,171	1,180	1,171	1,178	3,500	589
2017-12-22	1,183	1,184	1,165	1,172	15,100	586
2017-12-21	1,178	1,185	1,177	1,181	4,700	590.50
2017-12-20	1,177	1,183	1,177	1,182	3,900	591
2017-12-19	1,185	1,185	1,179	1,179	2,000	589.50
2017-12-18	1,186	1,188	1,176	1,185	5,900	592.50
2017-12-15	1,185	1,188	1,163	1,184	8,100	592
2017-12-14	1,183	1,188	1,180	1,188	5,000	594
2017-12-13	1,185	1,185	1,177	1,178	6,800	589
2017-12-12	1,187	1,187	1,179	1,186	2,500	593
2017-12-11	1,186	1,187	1,178	1,187	3,800	593.50
2017-12-08	1,168	1,184	1,168	1,183	6,400	591.50
2017-12-07	1,167	1,185	1,165	1,177	7,200	588.50
2017-12-06	1,181	1,183	1,160	1,162	12,800	581
2017-12-05	1,175	1,185	1,173	1,180	3,600	590
2017-12-04	1,179	1,184	1,175	1,179	6,100	589.50
2017-12-01	1,172	1,180	1,172	1,179	4,200	589.50
2017-11-30	1,166	1,176	1,165	1,171	4,400	585.50
2017-11-29	1,173	1,177	1,169	1,173	2,700	586.50
2017-11-28	1,166	1,181	1,166	1,172	6,200	586
2017-11-27	1,165	1,170	1,165	1,166	2,400	583
2017-11-24	1,159	1,167	1,157	1,163	4,200	581.50
2017-11-22	1,165	1,165	1,157	1,159	6,700	579.50
2017-11-21	1,179	1,179	1,160	1,165	11,300	582.50
2017-11-20	1,153	1,163	1,153	1,156	3,200	578
2017-11-17	1,159	1,160	1,151	1,153	10,500	576.50
2017-11-16	1,156	1,167	1,153	1,155	7,700	577.50
2017-11-15	1,174	1,174	1,155	1,155	8,100	577.50
2017-11-13	1,178	1,182	1,173	1,174	3,200	587
2017-11-10	1,170	1,183	1,165	1,174	6,600	587
2017-11-09	1,181	1,200	1,181	1,190	11,700	595
2017-11-08	1,185	1,200	1,180	1,196	4,900	598
2017-11-07	1,186	1,186	1,173	1,185	5,000	592.50
2017-11-06	1,186	1,192	1,180	1,182	8,400	591
2017-11-02	1,188	1,195	1,178	1,190	6,700	595
2017-11-01	1,176	1,188	1,175	1,186	8,600	593
2017-10-31	1,182	1,182	1,163	1,174	6,700	587
2017-10-30	1,166	1,180	1,160	1,180	18,400	590
2017-10-27	1,174	1,174	1,161	1,167	11,100	583.50
2017-10-26	1,166	1,171	1,162	1,170	7,700	585
2017-10-25	1,166	1,167	1,162	1,165	6,300	582.50
2017-10-24	1,160	1,166	1,160	1,164	6,100	582
2017-10-23	1,166	1,166	1,157	1,160	6,800	580
2017-10-20	1,153	1,157	1,152	1,154	7,000	577
2017-10-19	1,156	1,166	1,151	1,153	8,200	576.50
2017-10-18	1,157	1,162	1,156	1,158	5,300	579
2017-10-17	1,177	1,177	1,151	1,156	18,400	578
2017-10-16	1,195	1,195	1,156	1,161	34,000	580.50
2017-10-13	1,196	1,200	1,191	1,196	5,300	598
2017-10-12	1,196	1,202	1,188	1,198	8,900	599
2017-10-11	1,180	1,200	1,180	1,195	11,500	597.50
2017-10-10	1,187	1,191	1,186	1,188	3,500	594
2017-10-06	1,181	1,189	1,181	1,183	3,400	591.50
2017-10-05	1,179	1,198	1,179	1,194	7,100	597
2017-10-04	1,190	1,190	1,178	1,184	3,000	592
2017-10-03	1,190	1,192	1,181	1,184	13,100	592
2017-10-02	1,190	1,190	1,180	1,187	8,100	593.50
2017-09-29	1,180	1,183	1,172	1,178	6,400	589
2017-09-28	1,188	1,188	1,174	1,181	5,600	590.50
2017-09-27	1,177	1,186	1,151	1,172	42,900	586
2017-09-26	1,195	1,199	1,188	1,199	69,000	599.50
2017-09-25	1,205	1,205	1,186	1,196	19,800	598
2017-09-22	1,192	1,202	1,190	1,200	12,800	600
2017-09-21	1,199	1,200	1,191	1,195	27,000	597.50
2017-09-20	1,182	1,197	1,181	1,195	16,700	597.50
2017-09-19	1,185	1,188	1,180	1,185	10,900	592.50
2017-09-15	1,171	1,185	1,171	1,181	9,700	590.50
2017-09-14	1,175	1,177	1,171	1,171	2,900	585.50
2017-09-13	1,173	1,184	1,165	1,171	25,100	585.50
2017-09-12	1,168	1,173	1,163	1,173	9,500	586.50
2017-09-11	1,166	1,168	1,163	1,167	3,800	583.50
2017-09-08	1,155	1,168	1,155	1,166	7,800	583
2017-09-07	1,168	1,169	1,161	1,166	6,900	583
2017-09-06	1,148	1,176	1,144	1,161	12,800	580.50
2017-09-05	1,159	1,164	1,148	1,151	6,800	575.50
2017-09-04	1,163	1,165	1,154	1,160	7,600	580
2017-09-01	1,156	1,165	1,155	1,163	2,700	581.50
2017-08-31	1,161	1,163	1,151	1,153	4,900	576.50
2017-08-30	1,154	1,159	1,150	1,159	5,200	579.50
2017-08-29	1,149	1,156	1,147	1,149	6,000	574.50
2017-08-28	1,150	1,155	1,148	1,150	4,800	575
2017-08-25	1,144	1,151	1,144	1,146	8,300	573
2017-08-24	1,151	1,154	1,140	1,149	7,900	574.50
2017-08-23	1,150	1,158	1,150	1,151	4,700	575.50
2017-08-22	1,163	1,163	1,146	1,148	8,500	574
2017-08-21	1,157	1,164	1,157	1,161	3,000	580.50
2017-08-18	1,157	1,166	1,157	1,160	4,800	580
2017-08-17	1,158	1,169	1,156	1,169	4,300	584.50
2017-08-16	1,159	1,169	1,156	1,159	3,100	579.50
2017-08-15	1,154	1,168	1,152	1,162	6,400	581
2017-08-14	1,163	1,164	1,141	1,144	10,800	572
2017-08-10	1,154	1,169	1,154	1,167	4,200	583.50
2017-08-09	1,163	1,165	1,155	1,156	7,300	578
2017-08-08	1,175	1,175	1,165	1,175	4,800	587.50
2017-08-07	1,170	1,180	1,169	1,179	8,700	589.50
2017-08-04	1,169	1,170	1,157	1,170	6,100	585
2017-08-03	1,164	1,170	1,159	1,169	7,300	584.50
2017-08-02	1,158	1,171	1,157	1,160	7,200	580
2017-08-01	1,172	1,172	1,156	1,160	9,200	580
2017-07-31	1,160	1,172	1,160	1,162	10,200	581
2017-07-28	1,162	1,163	1,156	1,160	5,800	580
2017-07-27	1,170	1,170	1,159	1,161	5,400	580.50
2017-07-26	1,164	1,166	1,155	1,165	5,000	582.50
2017-07-25	1,168	1,172	1,162	1,163	4,800	581.50
2017-07-24	1,170	1,172	1,163	1,168	5,500	584
2017-07-21	1,170	1,170	1,164	1,164	1,700	582
2017-07-20	1,171	1,171	1,167	1,167	2,200	583.50
2017-07-19	1,159	1,168	1,157	1,165	4,400	582.50
2017-07-18	1,155	1,165	1,154	1,159	5,200	579.50
2017-07-14	1,154	1,162	1,154	1,159	2,900	579.50
2017-07-13	1,158	1,159	1,154	1,156	3,300	578
2017-07-12	1,166	1,166	1,154	1,157	4,800	578.50
2017-07-11	1,162	1,168	1,160	1,165	3,100	582.50
2017-07-10	1,170	1,178	1,162	1,165	5,400	582.50
2017-07-07	1,161	1,165	1,156	1,156	7,000	578
2017-07-06	1,159	1,170	1,159	1,160	6,400	580
2017-07-05	1,151	1,159	1,151	1,158	3,200	579
2017-07-04	1,159	1,162	1,150	1,150	8,100	575
2017-07-03	1,153	1,159	1,153	1,154	3,800	577
2017-06-30	1,152	1,159	1,148	1,152	5,300	576
2017-06-29	1,151	1,154	1,151	1,152	2,600	576
2017-06-28	1,147	1,150	1,147	1,148	5,300	574
2017-06-27	1,143	1,145	1,142	1,145	4,000	572.50
2017-06-26	1,133	1,145	1,133	1,142	5,400	571
2017-06-23	1,158	1,158	1,119	1,131	24,800	565.50
2017-06-22	1,140	1,157	1,140	1,148	8,700	574
2017-06-21	1,155	1,163	1,134	1,138	26,000	569
2017-06-20	1,175	1,191	1,121	1,161	73,800	580.50
2017-06-19	1,172	1,176	1,172	1,176	2,600	588
2017-06-16	1,167	1,174	1,165	1,172	2,400	586
2017-06-15	1,167	1,171	1,166	1,167	2,300	583.50
2017-06-14	1,174	1,174	1,167	1,167	4,100	583.50
2017-06-13	1,176	1,176	1,170	1,170	4,100	585
2017-06-12	1,162	1,172	1,158	1,169	9,300	584.50
2017-06-09	1,151	1,161	1,151	1,158	6,400	579
2017-06-08	1,151	1,156	1,147	1,148	3,600	574
2017-06-07	1,153	1,154	1,146	1,152	5,000	576
2017-06-06	1,150	1,157	1,150	1,154	2,400	577
2017-06-05	1,149	1,162	1,148	1,156	5,300	578
2017-06-02	1,132	1,153	1,132	1,147	12,700	573.50
2017-06-01	1,126	1,140	1,126	1,132	5,900	566
2017-05-31	1,140	1,140	1,122	1,122	11,800	561
2017-05-30	1,135	1,142	1,130	1,139	6,300	569.50
2017-05-29	1,131	1,141	1,131	1,137	2,200	568.50
2017-05-26	1,133	1,139	1,130	1,130	2,600	565
2017-05-25	1,135	1,142	1,130	1,132	5,700	566
2017-05-24	1,129	1,134	1,128	1,134	3,700	567
2017-05-23	1,139	1,140	1,123	1,129	10,400	564.50
2017-05-22	1,143	1,151	1,120	1,133	10,500	566.50
2017-05-19	1,121	1,148	1,121	1,130	4,100	565
2017-05-18	1,144	1,144	1,121	1,124	9,200	562
2017-05-17	1,153	1,153	1,150	1,150	4,000	575
2017-05-16	1,153	1,160	1,150	1,157	5,800	578.50
2017-05-15	1,169	1,174	1,159	1,159	5,600	579.50
2017-05-12	1,165	1,168	1,159	1,163	5,700	581.50
2017-05-11	1,169	1,176	1,166	1,167	4,800	583.50
2017-05-10	1,178	1,182	1,162	1,167	10,400	583.50
2017-05-09	1,188	1,188	1,178	1,186	5,400	593
2017-05-08	1,180	1,192	1,168	1,189	12,400	594.50
2017-05-02	1,166	1,178	1,164	1,177	6,300	588.50
2017-05-01	1,145	1,160	1,143	1,160	4,200	580
2017-04-28	1,158	1,158	1,142	1,142	10,300	571
2017-04-27	1,140	1,160	1,140	1,145	10,900	572.50
2017-04-26	1,140	1,141	1,136	1,138	4,200	569
2017-04-25	1,139	1,147	1,131	1,140	6,800	570
2017-04-24	1,110	1,120	1,110	1,114	9,600	557
2017-04-21	1,127	1,130	1,118	1,120	4,900	560
2017-04-20	1,128	1,128	1,118	1,123	3,200	561.50
2017-04-19	1,112	1,128	1,112	1,121	3,100	560.50
2017-04-18	1,137	1,137	1,112	1,112	6,000	556
2017-04-17	1,102	1,130	1,102	1,124	4,100	562
2017-04-14	1,103	1,120	1,103	1,106	2,700	553
2017-04-13	1,107	1,110	1,102	1,103	5,000	551.50
2017-04-12	1,120	1,126	1,101	1,107	6,600	553.50
2017-04-11	1,126	1,139	1,126	1,130	2,900	565
2017-04-10	1,120	1,136	1,120	1,128	2,500	564
2017-04-07	1,124	1,133	1,119	1,119	8,200	559.50
2017-04-06	1,135	1,139	1,112	1,112	8,300	556
2017-04-05	1,160	1,161	1,133	1,135	5,500	567.50
2017-04-04	1,166	1,168	1,156	1,160	4,700	580
2017-04-03	1,163	1,170	1,153	1,164	8,300	582
2017-03-31	1,186	1,186	1,161	1,162	10,700	581
2017-03-30	1,180	1,187	1,178	1,186	3,600	593
2017-03-29	1,184	1,195	1,174	1,182	13,700	591
2017-03-28	1,199	1,207	1,195	1,207	32,100	603.50
2017-03-27	1,190	1,195	1,186	1,194	17,700	597
2017-03-24	1,188	1,194	1,185	1,190	9,600	595
2017-03-23	1,180	1,194	1,180	1,190	23,200	595
2017-03-22	1,185	1,194	1,179	1,181	9,300	590.50
2017-03-21	1,197	1,198	1,190	1,196	6,900	598
2017-03-17	1,195	1,198	1,195	1,198	3,200	599
2017-03-16	1,195	1,198	1,188	1,197	10,800	598.50
2017-03-15	1,202	1,205	1,197	1,198	5,500	599
2017-03-14	1,200	1,203	1,198	1,203	3,500	601.50
2017-03-13	1,198	1,205	1,197	1,200	11,400	600
2017-03-10	1,200	1,202	1,193	1,198	13,100	599
2017-03-09	1,189	1,196	1,189	1,193	3,400	596.50
2017-03-08	1,198	1,198	1,183	1,192	7,500	596
2017-03-07	1,197	1,197	1,192	1,193	3,700	596.50
2017-03-06	1,197	1,197	1,187	1,192	4,200	596
2017-03-03	1,197	1,200	1,192	1,194	7,500	597
2017-03-02	1,206	1,206	1,197	1,199	3,500	599.50
2017-03-01	1,192	1,193	1,182	1,193	9,900	596.50
2017-02-28	1,184	1,190	1,176	1,182	13,500	591
2017-02-27	1,203	1,203	1,181	1,183	11,400	591.50
2017-02-24	1,200	1,206	1,200	1,203	3,900	601.50
2017-02-23	1,195	1,200	1,195	1,200	3,000	600
2017-02-22	1,198	1,200	1,195	1,200	4,200	600
2017-02-21	1,202	1,202	1,195	1,198	4,900	599
2017-02-20	1,198	1,202	1,194	1,202	2,400	601
2017-02-17	1,196	1,200	1,196	1,198	2,200	599
2017-02-16	1,201	1,210	1,196	1,201	2,700	600.50
2017-02-15	1,200	1,208	1,193	1,201	5,800	600.50
2017-02-14	1,210	1,210	1,197	1,198	3,900	599
2017-02-13	1,206	1,209	1,200	1,206	3,800	603
2017-02-10	1,201	1,201	1,185	1,201	6,800	600.50
2017-02-09	1,187	1,200	1,187	1,190	2,600	595
2017-02-08	1,190	1,199	1,189	1,193	5,400	596.50
2017-02-07	1,197	1,198	1,186	1,196	3,700	598
2017-02-06	1,193	1,200	1,183	1,198	7,300	599
2017-02-03	1,194	1,203	1,194	1,196	2,000	598
2017-02-02	1,193	1,203	1,193	1,194	4,300	597
2017-02-01	1,200	1,200	1,193	1,199	6,200	599.50
2017-01-31	1,207	1,208	1,201	1,202	3,700	601
2017-01-30	1,201	1,213	1,201	1,210	4,900	605
2017-01-27	1,221	1,223	1,200	1,201	10,100	600.50
2017-01-26	1,214	1,228	1,214	1,218	9,300	609
2017-01-25	1,208	1,213	1,200	1,211	4,600	605.50
2017-01-24	1,210	1,212	1,200	1,208	5,200	604
2017-01-23	1,206	1,216	1,205	1,210	4,700	605
2017-01-20	1,216	1,228	1,202	1,225	4,800	612.50
2017-01-19	1,210	1,210	1,201	1,204	3,300	602
2017-01-18	1,198	1,210	1,181	1,210	3,300	605
2017-01-17	1,213	1,213	1,203	1,206	4,100	603
2017-01-16	1,215	1,222	1,207	1,220	4,000	610
2017-01-13	1,222	1,228	1,211	1,222	9,900	611
2017-01-12	1,222	1,222	1,205	1,216	7,400	608
2017-01-11	1,215	1,222	1,215	1,221	3,600	610.50
2017-01-10	1,220	1,220	1,201	1,215	8,500	607.50
2017-01-06	1,201	1,225	1,201	1,222	8,500	611
2017-01-05	1,222	1,227	1,217	1,225	11,300	612.50
2017-01-04	1,195	1,225	1,195	1,223	11,100	611.50

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