9368 キムラユニティー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	978	990	978	983	6,600	491.50
2018-12-27	961	985	961	983	10,000	491.50
2018-12-26	927	951	927	929	14,500	464.50
2018-12-25	832	899	831	883	48,700	441.50
2018-12-21	985	985	932	937	26,600	468.50
2018-12-20	1,022	1,023	991	993	13,800	496.50
2018-12-19	1,020	1,034	1,020	1,022	8,100	511
2018-12-18	1,040	1,040	1,023	1,028	9,400	514
2018-12-17	1,049	1,049	1,042	1,043	9,400	521.50
2018-12-14	1,055	1,064	1,051	1,052	12,700	526
2018-12-13	1,056	1,073	1,056	1,065	7,800	532.50
2018-12-12	1,055	1,061	1,051	1,054	14,100	527
2018-12-11	1,073	1,074	1,054	1,054	5,300	527
2018-12-10	1,087	1,089	1,071	1,071	7,600	535.50
2018-12-07	1,091	1,099	1,089	1,090	5,900	545
2018-12-06	1,100	1,104	1,088	1,089	11,700	544.50
2018-12-05	1,100	1,105	1,096	1,096	6,900	548
2018-12-04	1,124	1,124	1,105	1,105	6,000	552.50
2018-12-03	1,116	1,129	1,109	1,115	13,300	557.50
2018-11-30	1,120	1,120	1,105	1,116	5,500	558
2018-11-29	1,112	1,120	1,110	1,114	8,000	557
2018-11-28	1,118	1,118	1,103	1,107	5,700	553.50
2018-11-27	1,114	1,118	1,103	1,107	7,300	553.50
2018-11-26	1,115	1,115	1,101	1,101	5,900	550.50
2018-11-22	1,107	1,119	1,100	1,113	5,000	556.50
2018-11-21	1,100	1,125	1,100	1,107	8,400	553.50
2018-11-20	1,112	1,112	1,100	1,104	3,100	552
2018-11-19	1,113	1,113	1,105	1,110	3,100	555
2018-11-16	1,109	1,121	1,109	1,113	2,900	556.50
2018-11-15	1,111	1,117	1,104	1,109	10,700	554.50
2018-11-14	1,122	1,135	1,111	1,111	9,700	555.50
2018-11-13	1,122	1,131	1,115	1,121	14,700	560.50
2018-11-12	1,135	1,145	1,131	1,138	7,600	569
2018-11-09	1,136	1,149	1,130	1,135	4,300	567.50
2018-11-08	1,126	1,139	1,126	1,136	7,400	568
2018-11-07	1,139	1,147	1,119	1,121	9,900	560.50
2018-11-06	1,128	1,135	1,124	1,133	6,900	566.50
2018-11-05	1,130	1,141	1,121	1,121	8,700	560.50
2018-11-02	1,130	1,137	1,119	1,130	9,100	565
2018-11-01	1,151	1,152	1,127	1,129	10,200	564.50
2018-10-31	1,155	1,156	1,133	1,151	21,200	575.50
2018-10-30	1,098	1,178	1,080	1,178	30,300	589
2018-10-29	1,109	1,132	1,095	1,099	21,500	549.50
2018-10-26	1,105	1,114	1,092	1,110	39,600	555
2018-10-25	1,118	1,187	1,075	1,087	77,000	543.50
2018-10-24	1,161	1,169	1,150	1,166	13,800	583
2018-10-23	1,173	1,173	1,157	1,161	11,000	580.50
2018-10-22	1,178	1,185	1,160	1,174	14,500	587
2018-10-19	1,161	1,185	1,161	1,178	6,600	589
2018-10-18	1,179	1,194	1,169	1,174	20,600	587
2018-10-17	1,161	1,184	1,161	1,179	13,200	589.50
2018-10-16	1,154	1,161	1,146	1,157	16,300	578.50
2018-10-15	1,175	1,179	1,158	1,158	12,700	579
2018-10-12	1,160	1,179	1,160	1,175	11,800	587.50
2018-10-11	1,175	1,177	1,155	1,169	15,300	584.50
2018-10-10	1,190	1,206	1,185	1,196	13,800	598
2018-10-09	1,196	1,200	1,180	1,192	22,000	596
2018-10-05	1,182	1,201	1,182	1,191	10,800	595.50
2018-10-04	1,191	1,205	1,188	1,194	7,500	597
2018-10-03	1,204	1,205	1,181	1,191	17,000	595.50
2018-10-02	1,216	1,234	1,199	1,204	36,200	602
2018-10-01	1,198	1,200	1,187	1,195	17,600	597.50
2018-09-28	1,180	1,199	1,180	1,196	15,000	598
2018-09-27	1,216	1,216	1,139	1,175	46,400	587.50
2018-09-26	1,202	1,213	1,184	1,211	43,600	605.50
2018-09-25	1,203	1,227	1,201	1,227	100,100	613.50
2018-09-21	1,197	1,209	1,193	1,197	30,800	598.50
2018-09-20	1,196	1,200	1,189	1,192	30,400	596
2018-09-19	1,196	1,196	1,190	1,194	22,800	597
2018-09-18	1,169	1,191	1,168	1,188	28,100	594
2018-09-14	1,170	1,181	1,169	1,169	26,800	584.50
2018-09-13	1,167	1,181	1,167	1,170	17,200	585
2018-09-12	1,173	1,176	1,166	1,166	25,300	583
2018-09-11	1,160	1,175	1,160	1,170	12,500	585
2018-09-10	1,165	1,165	1,156	1,160	15,900	580
2018-09-07	1,161	1,168	1,160	1,165	20,400	582.50
2018-09-06	1,170	1,171	1,163	1,166	18,400	583
2018-09-05	1,185	1,185	1,171	1,171	18,300	585.50
2018-09-04	1,190	1,193	1,177	1,178	23,300	589
2018-09-03	1,200	1,208	1,186	1,194	17,700	597
2018-08-31	1,180	1,207	1,179	1,196	10,900	598
2018-08-30	1,208	1,216	1,190	1,202	9,300	601
2018-08-29	1,204	1,218	1,204	1,207	5,200	603.50
2018-08-28	1,228	1,228	1,197	1,197	8,400	598.50
2018-08-27	1,220	1,220	1,199	1,203	7,400	601.50
2018-08-24	1,219	1,219	1,192	1,203	7,400	601.50
2018-08-23	1,191	1,205	1,186	1,199	7,400	599.50
2018-08-22	1,190	1,201	1,189	1,190	5,200	595
2018-08-21	1,194	1,208	1,190	1,192	4,900	596
2018-08-20	1,235	1,235	1,198	1,201	11,900	600.50
2018-08-17	1,190	1,209	1,188	1,205	7,500	602.50
2018-08-16	1,202	1,229	1,185	1,204	5,500	602
2018-08-15	1,219	1,237	1,219	1,220	4,000	610
2018-08-14	1,207	1,226	1,207	1,219	5,700	609.50
2018-08-13	1,248	1,248	1,183	1,207	21,300	603.50
2018-08-10	1,264	1,264	1,245	1,252	8,500	626
2018-08-09	1,245	1,270	1,245	1,263	11,000	631.50
2018-08-08	1,250	1,253	1,240	1,245	11,700	622.50
2018-08-07	1,237	1,255	1,230	1,255	6,600	627.50
2018-08-06	1,226	1,248	1,226	1,234	12,500	617
2018-08-03	1,235	1,244	1,231	1,243	9,100	621.50
2018-08-02	1,252	1,263	1,243	1,243	21,100	621.50
2018-08-01	1,274	1,285	1,252	1,252	33,500	626
2018-07-31	1,245	1,270	1,217	1,270	28,100	635
2018-07-30	1,350	1,350	1,216	1,235	110,300	617.50
2018-07-27	1,137	1,161	1,133	1,161	7,700	580.50
2018-07-26	1,120	1,137	1,120	1,137	5,300	568.50
2018-07-25	1,124	1,129	1,117	1,119	6,600	559.50
2018-07-24	1,130	1,130	1,124	1,128	3,500	564
2018-07-23	1,133	1,133	1,123	1,127	4,800	563.50
2018-07-20	1,138	1,139	1,129	1,133	3,000	566.50
2018-07-19	1,125	1,135	1,125	1,135	1,700	567.50
2018-07-18	1,127	1,134	1,123	1,127	3,500	563.50
2018-07-17	1,118	1,125	1,117	1,123	5,600	561.50
2018-07-13	1,109	1,118	1,108	1,118	3,200	559
2018-07-12	1,102	1,113	1,102	1,109	5,700	554.50
2018-07-11	1,110	1,114	1,101	1,102	5,800	551
2018-07-10	1,137	1,137	1,112	1,112	12,500	556
2018-07-09	1,110	1,122	1,110	1,117	9,000	558.50
2018-07-06	1,107	1,111	1,107	1,110	4,900	555
2018-07-05	1,112	1,114	1,103	1,105	5,400	552.50
2018-07-04	1,110	1,111	1,105	1,109	5,000	554.50
2018-07-03	1,121	1,127	1,111	1,112	5,900	556
2018-07-02	1,128	1,135	1,120	1,120	5,900	560
2018-06-29	1,135	1,137	1,128	1,128	4,100	564
2018-06-28	1,138	1,138	1,126	1,130	5,700	565
2018-06-27	1,163	1,163	1,135	1,138	8,500	569
2018-06-26	1,166	1,166	1,130	1,138	5,900	569
2018-06-25	1,147	1,147	1,136	1,136	3,800	568
2018-06-22	1,154	1,154	1,145	1,152	3,600	576
2018-06-21	1,166	1,166	1,149	1,154	2,800	577
2018-06-20	1,160	1,166	1,151	1,166	4,300	583
2018-06-19	1,160	1,164	1,154	1,161	2,300	580.50
2018-06-18	1,169	1,169	1,154	1,160	3,600	580
2018-06-15	1,177	1,177	1,161	1,164	3,300	582
2018-06-14	1,170	1,177	1,165	1,177	3,000	588.50
2018-06-13	1,157	1,171	1,150	1,170	2,100	585
2018-06-12	1,171	1,173	1,160	1,169	1,400	584.50
2018-06-11	1,166	1,174	1,163	1,174	3,500	587
2018-06-08	1,141	1,167	1,141	1,167	8,200	583.50
2018-06-07	1,153	1,159	1,145	1,149	5,600	574.50
2018-06-06	1,151	1,154	1,145	1,153	5,100	576.50
2018-06-05	1,152	1,156	1,149	1,155	5,800	577.50
2018-06-04	1,140	1,160	1,140	1,156	3,800	578
2018-06-01	1,142	1,157	1,134	1,137	8,100	568.50
2018-05-31	1,171	1,171	1,141	1,141	4,100	570.50
2018-05-30	1,155	1,165	1,144	1,161	5,900	580.50
2018-05-29	1,172	1,175	1,164	1,169	2,500	584.50
2018-05-28	1,180	1,180	1,163	1,164	3,000	582
2018-05-25	1,183	1,183	1,167	1,172	2,500	586
2018-05-24	1,185	1,185	1,170	1,183	3,800	591.50
2018-05-23	1,181	1,183	1,173	1,183	2,700	591.50
2018-05-22	1,182	1,182	1,174	1,182	3,200	591
2018-05-21	1,182	1,182	1,170	1,182	4,700	591
2018-05-18	1,178	1,185	1,172	1,185	2,200	592.50
2018-05-17	1,168	1,185	1,167	1,185	8,700	592.50
2018-05-16	1,162	1,178	1,162	1,178	4,300	589
2018-05-15	1,175	1,175	1,165	1,174	1,700	587
2018-05-14	1,171	1,175	1,167	1,175	3,100	587.50
2018-05-11	1,168	1,175	1,159	1,163	7,200	581.50
2018-05-10	1,170	1,170	1,161	1,163	2,200	581.50
2018-05-09	1,176	1,179	1,166	1,170	5,100	585
2018-05-08	1,177	1,179	1,169	1,179	5,000	589.50
2018-05-07	1,177	1,177	1,163	1,170	11,600	585
2018-05-02	1,169	1,177	1,144	1,177	11,800	588.50
2018-05-01	1,170	1,170	1,140	1,167	10,700	583.50
2018-04-27	1,142	1,159	1,130	1,159	21,100	579.50
2018-04-26	1,099	1,139	1,099	1,121	23,900	560.50
2018-04-25	1,092	1,098	1,092	1,098	6,700	549
2018-04-24	1,100	1,110	1,097	1,098	6,900	549
2018-04-23	1,110	1,110	1,092	1,095	14,700	547.50
2018-04-20	1,116	1,116	1,109	1,113	2,100	556.50
2018-04-19	1,110	1,119	1,110	1,119	2,400	559.50
2018-04-18	1,107	1,113	1,107	1,110	3,600	555
2018-04-17	1,116	1,116	1,106	1,107	3,000	553.50
2018-04-16	1,116	1,118	1,108	1,115	5,300	557.50
2018-04-13	1,123	1,124	1,114	1,120	6,800	560
2018-04-12	1,116	1,119	1,113	1,118	2,600	559
2018-04-11	1,115	1,120	1,115	1,115	2,000	557.50
2018-04-10	1,123	1,127	1,116	1,121	3,400	560.50
2018-04-09	1,119	1,127	1,116	1,117	2,400	558.50
2018-04-06	1,121	1,128	1,120	1,123	7,700	561.50
2018-04-05	1,108	1,119	1,107	1,114	6,400	557
2018-04-04	1,108	1,111	1,103	1,108	8,800	554
2018-04-03	1,084	1,109	1,084	1,103	7,400	551.50
2018-03-30	1,127	1,127	1,112	1,113	2,400	556.50
2018-03-29	1,125	1,126	1,116	1,120	15,500	560
2018-03-28	1,123	1,123	1,107	1,120	30,700	560
2018-03-27	1,120	1,135	1,115	1,115	65,500	557.50
2018-03-26	1,127	1,127	1,116	1,123	27,100	561.50
2018-03-23	1,133	1,139	1,124	1,129	14,400	564.50
2018-03-22	1,138	1,151	1,137	1,146	24,000	573
2018-03-20	1,137	1,140	1,132	1,138	10,200	569
2018-03-19	1,140	1,141	1,139	1,139	9,600	569.50
2018-03-16	1,145	1,148	1,140	1,140	16,600	570
2018-03-15	1,142	1,142	1,137	1,141	7,700	570.50
2018-03-14	1,145	1,146	1,135	1,142	7,900	571
2018-03-13	1,135	1,145	1,132	1,145	9,400	572.50
2018-03-12	1,137	1,153	1,134	1,144	15,700	572
2018-03-09	1,146	1,164	1,141	1,141	10,300	570.50
2018-03-08	1,164	1,174	1,153	1,153	5,800	576.50
2018-03-07	1,160	1,174	1,160	1,163	5,700	581.50
2018-03-06	1,153	1,164	1,152	1,162	11,200	581
2018-03-05	1,160	1,160	1,152	1,155	3,900	577.50
2018-03-02	1,151	1,165	1,148	1,163	5,100	581.50
2018-03-01	1,175	1,181	1,160	1,175	9,200	587.50
2018-02-28	1,168	1,179	1,168	1,170	7,300	585
2018-02-27	1,175	1,175	1,166	1,173	7,100	586.50
2018-02-26	1,131	1,171	1,131	1,167	13,800	583.50
2018-02-23	1,120	1,125	1,118	1,124	4,100	562
2018-02-22	1,116	1,123	1,111	1,119	8,500	559.50
2018-02-21	1,126	1,129	1,119	1,126	16,100	563
2018-02-20	1,129	1,131	1,121	1,127	6,100	563.50
2018-02-19	1,117	1,125	1,104	1,123	9,100	561.50
2018-02-16	1,085	1,100	1,075	1,092	12,800	546
2018-02-15	1,097	1,108	1,082	1,083	13,900	541.50
2018-02-14	1,120	1,121	1,091	1,095	17,400	547.50
2018-02-13	1,162	1,162	1,120	1,122	12,700	561
2018-02-09	1,129	1,139	1,121	1,132	10,400	566
2018-02-08	1,150	1,159	1,141	1,141	8,700	570.50
2018-02-07	1,151	1,160	1,142	1,142	8,100	571
2018-02-06	1,161	1,161	1,133	1,135	21,200	567.50
2018-02-05	1,180	1,181	1,166	1,168	12,800	584
2018-02-02	1,175	1,186	1,175	1,182	8,400	591
2018-02-01	1,168	1,175	1,168	1,175	5,900	587.50
2018-01-31	1,173	1,185	1,166	1,166	10,900	583
2018-01-30	1,190	1,191	1,178	1,178	12,700	589
2018-01-29	1,199	1,202	1,190	1,190	8,000	595
2018-01-26	1,210	1,210	1,198	1,199	8,200	599.50
2018-01-25	1,203	1,206	1,201	1,202	5,600	601
2018-01-24	1,205	1,205	1,199	1,203	4,600	601.50
2018-01-23	1,193	1,205	1,192	1,205	8,100	602.50
2018-01-22	1,195	1,196	1,190	1,193	7,000	596.50
2018-01-19	1,196	1,200	1,191	1,191	3,200	595.50
2018-01-18	1,197	1,200	1,193	1,193	6,100	596.50
2018-01-17	1,194	1,199	1,193	1,197	6,000	598.50
2018-01-16	1,200	1,202	1,193	1,193	6,500	596.50
2018-01-15	1,194	1,205	1,193	1,196	4,800	598
2018-01-12	1,195	1,196	1,190	1,190	7,400	595
2018-01-11	1,195	1,198	1,188	1,198	6,500	599
2018-01-10	1,199	1,204	1,198	1,201	7,600	600.50
2018-01-09	1,200	1,203	1,195	1,199	9,700	599.50
2018-01-05	1,198	1,204	1,171	1,197	13,300	598.50
2018-01-04	1,198	1,199	1,193	1,198	5,300	599

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