9368 キムラユニティー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,151	1,165	1,151	1,165	6,400	582.50
2019-12-27	1,145	1,154	1,143	1,151	4,500	575.50
2019-12-26	1,131	1,144	1,131	1,143	4,900	571.50
2019-12-25	1,139	1,139	1,131	1,134	2,500	567
2019-12-24	1,133	1,142	1,132	1,136	8,500	568
2019-12-23	1,133	1,135	1,130	1,134	6,300	567
2019-12-20	1,140	1,141	1,126	1,134	10,000	567
2019-12-19	1,134	1,138	1,125	1,138	8,200	569
2019-12-18	1,134	1,134	1,130	1,134	4,100	567
2019-12-17	1,123	1,133	1,123	1,133	6,600	566.50
2019-12-16	1,128	1,128	1,123	1,125	3,800	562.50
2019-12-13	1,120	1,129	1,117	1,122	11,700	561
2019-12-12	1,115	1,115	1,113	1,114	1,400	557
2019-12-11	1,111	1,115	1,110	1,115	4,800	557.50
2019-12-10	1,110	1,113	1,108	1,111	4,700	555.50
2019-12-09	1,105	1,111	1,105	1,108	3,300	554
2019-12-06	1,104	1,108	1,100	1,103	5,500	551.50
2019-12-05	1,107	1,107	1,092	1,104	8,100	552
2019-12-04	1,095	1,109	1,095	1,109	5,200	554.50
2019-12-03	1,102	1,102	1,096	1,098	7,200	549
2019-12-02	1,100	1,103	1,100	1,102	3,900	551
2019-11-29	1,103	1,105	1,098	1,100	2,200	550
2019-11-28	1,101	1,101	1,091	1,099	11,500	549.50
2019-11-27	1,102	1,104	1,096	1,101	5,100	550.50
2019-11-26	1,103	1,105	1,098	1,102	7,000	551
2019-11-25	1,097	1,105	1,097	1,103	3,900	551.50
2019-11-22	1,099	1,106	1,092	1,096	10,000	548
2019-11-21	1,099	1,099	1,088	1,097	5,100	548.50
2019-11-20	1,100	1,101	1,095	1,099	2,800	549.50
2019-11-19	1,106	1,109	1,101	1,102	4,700	551
2019-11-18	1,105	1,106	1,102	1,106	2,500	553
2019-11-15	1,092	1,107	1,092	1,106	6,100	553
2019-11-14	1,117	1,117	1,090	1,092	6,700	546
2019-11-13	1,119	1,119	1,111	1,111	7,200	555.50
2019-11-12	1,107	1,119	1,107	1,119	8,300	559.50
2019-11-11	1,108	1,115	1,104	1,114	4,500	557
2019-11-08	1,113	1,113	1,108	1,111	9,300	555.50
2019-11-07	1,113	1,113	1,108	1,110	8,000	555
2019-11-06	1,111	1,114	1,109	1,110	6,600	555
2019-11-05	1,100	1,117	1,096	1,115	15,200	557.50
2019-11-01	1,110	1,110	1,101	1,103	11,700	551.50
2019-10-31	1,100	1,116	1,099	1,105	8,000	552.50
2019-10-30	1,081	1,101	1,081	1,101	19,000	550.50
2019-10-29	1,086	1,090	1,083	1,083	7,200	541.50
2019-10-28	1,066	1,086	1,066	1,086	12,500	543
2019-10-25	1,050	1,069	1,050	1,065	10,600	532.50
2019-10-24	1,026	1,104	1,018	1,046	67,900	523
2019-10-23	1,016	1,025	1,016	1,023	3,200	511.50
2019-10-21	1,017	1,019	1,009	1,017	15,700	508.50
2019-10-18	1,019	1,021	1,015	1,019	8,400	509.50
2019-10-17	1,021	1,021	1,013	1,015	8,500	507.50
2019-10-16	1,018	1,030	1,018	1,028	4,900	514
2019-10-15	1,014	1,021	1,012	1,017	7,200	508.50
2019-10-11	1,002	1,011	1,002	1,011	7,000	505.50
2019-10-10	1,005	1,005	993	993	7,800	496.50
2019-10-09	1,000	1,007	1,000	1,002	3,600	501
2019-10-08	1,000	1,006	999	1,000	6,900	500
2019-10-07	1,015	1,015	968	1,001	37,100	500.50
2019-10-04	1,028	1,028	1,013	1,015	3,500	507.50
2019-10-03	1,031	1,031	1,015	1,028	4,200	514
2019-10-02	1,037	1,041	1,030	1,037	7,300	518.50
2019-10-01	1,049	1,049	1,034	1,039	10,500	519.50
2019-09-30	1,034	1,049	1,031	1,049	10,600	524.50
2019-09-27	1,030	1,048	1,030	1,034	46,300	517
2019-09-26	1,053	1,063	1,053	1,059	91,900	529.50
2019-09-25	1,041	1,050	1,040	1,049	19,600	524.50
2019-09-24	1,034	1,046	1,034	1,039	24,400	519.50
2019-09-20	1,040	1,040	1,034	1,034	42,600	517
2019-09-19	1,032	1,040	1,032	1,040	14,800	520
2019-09-18	1,038	1,038	1,031	1,034	15,900	517
2019-09-17	1,034	1,039	1,031	1,036	17,300	518
2019-09-13	1,027	1,033	1,022	1,031	19,100	515.50
2019-09-12	1,020	1,027	1,020	1,022	17,000	511
2019-09-11	1,015	1,021	1,015	1,019	12,600	509.50
2019-09-10	1,006	1,014	1,006	1,014	12,700	507
2019-09-09	1,001	1,006	1,001	1,005	11,600	502.50
2019-09-06	1,004	1,005	1,000	1,000	10,700	500
2019-09-05	1,005	1,005	1,001	1,002	23,500	501
2019-09-04	999	1,002	999	999	4,800	499.50
2019-09-03	997	1,000	997	997	14,300	498.50
2019-09-02	998	1,001	997	997	5,800	498.50
2019-08-30	1,000	1,005	997	998	7,700	499
2019-08-29	991	998	991	998	3,400	499
2019-08-28	987	998	987	991	4,800	495.50
2019-08-27	993	996	986	986	6,400	493
2019-08-26	996	1,000	992	992	7,200	496
2019-08-23	995	1,001	995	997	2,100	498.50
2019-08-22	994	999	994	995	4,100	497.50
2019-08-21	998	1,001	996	998	2,800	499
2019-08-20	998	1,001	996	1,001	4,200	500.50
2019-08-19	996	998	994	994	2,600	497
2019-08-16	986	993	986	991	2,700	495.50
2019-08-15	981	990	979	988	11,000	494
2019-08-14	990	997	982	989	16,100	494.50
2019-08-13	997	997	988	990	8,300	495
2019-08-09	999	1,002	995	999	6,900	499.50
2019-08-08	1,002	1,005	997	997	7,900	498.50
2019-08-07	999	1,004	990	1,002	10,600	501
2019-08-06	989	990	981	990	16,100	495
2019-08-05	1,008	1,008	998	998	13,500	499
2019-08-02	1,029	1,029	1,003	1,005	16,300	502.50
2019-08-01	1,046	1,046	1,028	1,031	14,100	515.50
2019-07-31	1,045	1,046	1,043	1,046	2,600	523
2019-07-30	1,046	1,046	1,038	1,045	10,100	522.50
2019-07-29	1,050	1,054	1,038	1,045	10,900	522.50
2019-07-26	1,034	1,059	1,034	1,045	24,400	522.50
2019-07-25	1,080	1,090	1,080	1,083	9,800	541.50
2019-07-24	1,084	1,090	1,083	1,085	3,900	542.50
2019-07-23	1,089	1,090	1,086	1,089	8,700	544.50
2019-07-22	1,088	1,090	1,086	1,086	2,100	543
2019-07-19	1,082	1,097	1,082	1,092	2,700	546
2019-07-18	1,105	1,105	1,080	1,080	5,000	540
2019-07-17	1,110	1,110	1,105	1,105	3,500	552.50
2019-07-16	1,118	1,118	1,105	1,113	6,100	556.50
2019-07-12	1,107	1,113	1,107	1,113	3,300	556.50
2019-07-11	1,110	1,123	1,109	1,113	3,400	556.50
2019-07-10	1,128	1,128	1,109	1,110	8,900	555
2019-07-09	1,112	1,112	1,103	1,107	3,200	553.50
2019-07-08	1,103	1,111	1,103	1,103	7,400	551.50
2019-07-05	1,100	1,103	1,093	1,103	7,300	551.50
2019-07-04	1,082	1,100	1,082	1,100	3,600	550
2019-07-03	1,088	1,091	1,080	1,082	4,400	541
2019-07-02	1,078	1,087	1,074	1,083	6,600	541.50
2019-07-01	1,072	1,079	1,072	1,074	5,400	537
2019-06-28	1,066	1,072	1,064	1,064	4,300	532
2019-06-27	1,071	1,076	1,067	1,067	5,200	533.50
2019-06-26	1,071	1,078	1,070	1,070	2,600	535
2019-06-25	1,079	1,081	1,071	1,071	3,000	535.50
2019-06-24	1,075	1,085	1,075	1,084	2,200	542
2019-06-21	1,081	1,083	1,075	1,075	5,200	537.50
2019-06-20	1,079	1,085	1,079	1,082	2,400	541
2019-06-19	1,067	1,086	1,067	1,079	4,100	539.50
2019-06-18	1,068	1,095	1,066	1,066	3,200	533
2019-06-17	1,074	1,074	1,068	1,068	3,400	534
2019-06-14	1,091	1,091	1,077	1,077	4,500	538.50
2019-06-13	1,087	1,098	1,077	1,098	5,600	549
2019-06-12	1,098	1,101	1,087	1,087	4,300	543.50
2019-06-11	1,103	1,103	1,097	1,103	3,800	551.50
2019-06-10	1,103	1,106	1,097	1,100	5,500	550
2019-06-07	1,095	1,100	1,087	1,097	4,300	548.50
2019-06-06	1,083	1,098	1,078	1,095	6,600	547.50
2019-06-05	1,083	1,083	1,069	1,079	6,200	539.50
2019-06-04	1,042	1,054	1,040	1,053	6,000	526.50
2019-06-03	1,029	1,043	1,029	1,039	6,100	519.50
2019-05-31	1,035	1,036	1,028	1,029	3,600	514.50
2019-05-30	1,030	1,034	1,026	1,032	3,500	516
2019-05-29	1,027	1,032	1,026	1,028	2,200	514
2019-05-28	1,044	1,048	1,032	1,032	3,300	516
2019-05-27	1,047	1,059	1,028	1,035	4,700	517.50
2019-05-24	1,044	1,051	1,044	1,047	5,000	523.50
2019-05-23	1,056	1,056	1,042	1,042	7,800	521
2019-05-22	1,077	1,078	1,070	1,070	1,900	535
2019-05-21	1,075	1,075	1,060	1,073	3,400	536.50
2019-05-20	1,076	1,076	1,066	1,072	2,600	536
2019-05-17	1,063	1,071	1,057	1,066	4,800	533
2019-05-16	1,060	1,060	1,048	1,053	4,800	526.50
2019-05-15	1,050	1,065	1,038	1,062	6,600	531
2019-05-14	1,020	1,043	1,020	1,041	4,400	520.50
2019-05-13	1,057	1,057	1,036	1,036	7,400	518
2019-05-10	1,060	1,072	1,060	1,068	7,200	534
2019-05-09	1,081	1,091	1,055	1,058	8,600	529
2019-05-08	1,086	1,087	1,076	1,081	6,600	540.50
2019-05-07	1,121	1,121	1,087	1,087	22,700	543.50
2019-04-26	1,128	1,130	1,084	1,121	13,500	560.50
2019-04-25	1,121	1,156	1,107	1,124	37,500	562
2019-04-24	1,107	1,125	1,104	1,108	6,900	554
2019-04-23	1,119	1,119	1,082	1,104	10,900	552
2019-04-22	1,130	1,130	1,120	1,120	5,700	560
2019-04-19	1,130	1,138	1,130	1,138	2,200	569
2019-04-18	1,151	1,151	1,122	1,130	5,300	565
2019-04-17	1,150	1,150	1,139	1,144	6,000	572
2019-04-16	1,152	1,152	1,143	1,151	3,700	575.50
2019-04-15	1,150	1,158	1,149	1,156	11,300	578
2019-04-12	1,136	1,149	1,111	1,144	42,000	572
2019-04-11	1,117	1,123	1,111	1,118	3,900	559
2019-04-10	1,110	1,120	1,109	1,114	2,500	557
2019-04-09	1,115	1,122	1,114	1,120	7,500	560
2019-04-08	1,110	1,124	1,107	1,124	12,400	562
2019-04-05	1,110	1,119	1,108	1,110	5,900	555
2019-04-04	1,110	1,119	1,109	1,111	7,000	555.50
2019-04-03	1,107	1,115	1,100	1,115	8,400	557.50
2019-04-02	1,108	1,108	1,104	1,106	7,200	553
2019-04-01	1,094	1,111	1,094	1,107	8,500	553.50
2019-03-29	1,098	1,098	1,086	1,088	3,700	544
2019-03-28	1,102	1,102	1,088	1,089	6,500	544.50
2019-03-27	1,109	1,110	1,099	1,103	22,600	551.50
2019-03-26	1,111	1,133	1,111	1,133	43,200	566.50
2019-03-25	1,106	1,110	1,100	1,107	34,100	553.50
2019-03-22	1,106	1,117	1,105	1,117	25,300	558.50
2019-03-20	1,104	1,112	1,102	1,107	12,200	553.50
2019-03-19	1,109	1,109	1,102	1,103	10,000	551.50
2019-03-18	1,106	1,112	1,102	1,109	16,500	554.50
2019-03-15	1,098	1,116	1,098	1,106	12,200	553
2019-03-14	1,115	1,122	1,101	1,103	9,400	551.50
2019-03-13	1,111	1,116	1,110	1,115	6,300	557.50
2019-03-12	1,110	1,124	1,105	1,124	7,200	562
2019-03-11	1,088	1,106	1,080	1,105	7,300	552.50
2019-03-08	1,111	1,116	1,085	1,090	15,400	545
2019-03-07	1,122	1,127	1,121	1,125	10,000	562.50
2019-03-06	1,126	1,131	1,123	1,126	10,900	563
2019-03-05	1,125	1,130	1,122	1,126	6,000	563
2019-03-04	1,134	1,137	1,130	1,137	7,100	568.50
2019-03-01	1,133	1,133	1,120	1,128	8,900	564
2019-02-28	1,137	1,145	1,132	1,132	3,400	566
2019-02-27	1,141	1,146	1,133	1,142	9,100	571
2019-02-26	1,135	1,140	1,131	1,136	5,800	568
2019-02-25	1,121	1,135	1,121	1,135	7,400	567.50
2019-02-22	1,112	1,123	1,112	1,120	7,200	560
2019-02-21	1,113	1,119	1,111	1,117	4,300	558.50
2019-02-20	1,107	1,114	1,104	1,113	3,900	556.50
2019-02-19	1,116	1,118	1,106	1,107	5,900	553.50
2019-02-18	1,123	1,124	1,102	1,112	6,700	556
2019-02-15	1,119	1,120	1,111	1,111	3,000	555.50
2019-02-14	1,104	1,124	1,104	1,124	7,900	562
2019-02-13	1,121	1,121	1,104	1,105	6,500	552.50
2019-02-12	1,086	1,114	1,086	1,110	8,500	555
2019-02-08	1,079	1,091	1,074	1,080	5,600	540
2019-02-07	1,101	1,101	1,087	1,089	7,100	544.50
2019-02-06	1,101	1,107	1,101	1,103	3,400	551.50
2019-02-05	1,103	1,116	1,101	1,101	5,800	550.50
2019-02-04	1,099	1,110	1,099	1,101	5,200	550.50
2019-02-01	1,114	1,114	1,090	1,093	9,800	546.50
2019-01-31	1,080	1,118	1,080	1,114	19,300	557
2019-01-30	1,118	1,118	1,060	1,064	19,500	532
2019-01-29	1,071	1,127	1,071	1,127	36,800	563.50
2019-01-28	1,123	1,194	1,091	1,101	99,100	550.50
2019-01-25	1,010	1,023	1,010	1,011	12,700	505.50
2019-01-24	1,006	1,012	999	1,005	7,300	502.50
2019-01-23	1,009	1,009	1,000	1,001	6,100	500.50
2019-01-22	1,014	1,014	1,003	1,010	5,500	505
2019-01-21	1,015	1,025	1,006	1,014	11,900	507
2019-01-18	1,003	1,018	1,001	1,004	4,600	502
2019-01-17	1,004	1,014	995	1,003	3,600	501.50
2019-01-16	999	1,011	997	999	4,000	499.50
2019-01-15	985	1,007	985	999	3,700	499.50
2019-01-11	1,003	1,011	985	991	5,300	495.50
2019-01-10	1,011	1,011	992	1,003	5,100	501.50
2019-01-09	1,003	1,014	1,003	1,011	5,100	505.50
2019-01-08	1,008	1,015	990	1,002	7,400	501
2019-01-07	1,000	1,015	1,000	1,008	7,900	504
2019-01-04	980	989	969	989	11,900	494.50

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