9368 キムラユニティー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,119	1,119	1,101	1,106	10,000	553
2020-12-29	1,119	1,119	1,108	1,119	3,900	559.50
2020-12-28	1,114	1,117	1,110	1,115	5,500	557.50
2020-12-25	1,114	1,114	1,103	1,114	2,200	557
2020-12-24	1,103	1,114	1,099	1,114	3,800	557
2020-12-23	1,080	1,111	1,080	1,105	9,000	552.50
2020-12-22	1,101	1,115	1,078	1,080	12,000	540
2020-12-21	1,070	1,115	1,069	1,115	17,200	557.50
2020-12-18	1,060	1,068	1,058	1,066	5,200	533
2020-12-17	1,056	1,063	1,054	1,056	3,500	528
2020-12-16	1,059	1,065	1,055	1,061	4,000	530.50
2020-12-15	1,057	1,060	1,050	1,057	3,600	528.50
2020-12-14	1,050	1,059	1,050	1,051	4,200	525.50
2020-12-11	1,046	1,049	1,044	1,046	5,500	523
2020-12-10	1,040	1,046	1,040	1,046	2,100	523
2020-12-09	1,048	1,053	1,046	1,050	2,800	525
2020-12-08	1,039	1,042	1,039	1,042	3,600	521
2020-12-07	1,054	1,060	1,041	1,042	7,200	521
2020-12-04	1,045	1,050	1,043	1,050	5,000	525
2020-12-03	1,047	1,049	1,041	1,045	3,500	522.50
2020-12-02	1,039	1,050	1,039	1,039	6,100	519.50
2020-12-01	1,035	1,043	1,035	1,039	2,200	519.50
2020-11-30	1,045	1,045	1,032	1,032	3,600	516
2020-11-27	1,041	1,052	1,040	1,047	8,000	523.50
2020-11-26	1,042	1,045	1,041	1,041	3,900	520.50
2020-11-25	1,051	1,053	1,042	1,042	3,700	521
2020-11-24	1,047	1,058	1,047	1,053	5,300	526.50
2020-11-20	1,049	1,049	1,031	1,032	4,100	516
2020-11-19	1,055	1,055	1,049	1,049	2,600	524.50
2020-11-18	1,060	1,060	1,051	1,056	3,800	528
2020-11-17	1,071	1,071	1,060	1,065	3,600	532.50
2020-11-16	1,057	1,066	1,057	1,061	4,800	530.50
2020-11-13	1,057	1,065	1,051	1,052	3,300	526
2020-11-12	1,058	1,060	1,057	1,059	2,600	529.50
2020-11-11	1,050	1,058	1,047	1,058	10,000	529
2020-11-10	1,054	1,058	1,040	1,040	9,400	520
2020-11-09	1,045	1,046	1,032	1,044	5,800	522
2020-11-06	1,045	1,046	1,038	1,045	4,200	522.50
2020-11-05	1,041	1,042	1,030	1,035	3,600	517.50
2020-11-04	1,030	1,038	1,030	1,037	1,800	518.50
2020-11-02	1,030	1,033	1,023	1,025	7,100	512.50
2020-10-30	1,049	1,049	1,026	1,026	4,300	513
2020-10-29	1,027	1,060	1,027	1,030	11,400	515
2020-10-28	1,040	1,040	1,032	1,037	3,200	518.50
2020-10-27	1,034	1,040	1,028	1,040	4,200	520
2020-10-26	1,045	1,048	1,040	1,042	2,700	521
2020-10-23	1,054	1,054	1,040	1,044	8,400	522
2020-10-22	1,053	1,059	1,050	1,050	6,300	525
2020-10-21	1,058	1,068	1,058	1,060	3,000	530
2020-10-20	1,077	1,079	1,055	1,062	10,700	531
2020-10-19	1,108	1,160	1,050	1,091	102,300	545.50
2020-10-16	1,020	1,025	1,016	1,018	2,900	509
2020-10-15	1,056	1,056	1,025	1,027	5,100	513.50
2020-10-14	1,060	1,064	1,059	1,060	3,000	530
2020-10-13	1,061	1,065	1,058	1,058	5,300	529
2020-10-12	1,072	1,072	1,062	1,070	2,100	535
2020-10-09	1,087	1,087	1,072	1,072	3,800	536
2020-10-08	1,086	1,091	1,086	1,087	3,800	543.50
2020-10-07	1,077	1,087	1,077	1,087	2,300	543.50
2020-10-06	1,084	1,088	1,077	1,077	6,200	538.50
2020-10-05	1,087	1,090	1,079	1,081	6,600	540.50
2020-10-02	1,095	1,117	1,082	1,082	11,000	541
2020-09-30	1,114	1,118	1,084	1,085	14,300	542.50
2020-09-29	1,136	1,153	1,105	1,125	65,000	562.50
2020-09-28	1,117	1,160	1,117	1,160	74,200	580
2020-09-25	1,107	1,115	1,101	1,111	30,800	555.50
2020-09-24	1,108	1,115	1,105	1,105	20,900	552.50
2020-09-23	1,108	1,118	1,107	1,108	29,700	554
2020-09-18	1,117	1,119	1,102	1,110	16,800	555
2020-09-17	1,105	1,110	1,101	1,110	16,700	555
2020-09-16	1,100	1,105	1,091	1,105	9,000	552.50
2020-09-15	1,095	1,097	1,088	1,088	14,000	544
2020-09-14	1,096	1,109	1,096	1,099	15,500	549.50
2020-09-11	1,095	1,095	1,088	1,094	13,500	547
2020-09-10	1,087	1,095	1,084	1,089	15,200	544.50
2020-09-09	1,081	1,091	1,081	1,086	18,900	543
2020-09-08	1,074	1,086	1,074	1,085	12,500	542.50
2020-09-07	1,072	1,078	1,072	1,074	24,800	537
2020-09-04	1,073	1,074	1,065	1,069	71,900	534.50
2020-09-03	1,083	1,085	1,073	1,073	9,800	536.50
2020-09-02	1,083	1,083	1,068	1,075	13,300	537.50
2020-09-01	1,081	1,083	1,068	1,068	5,300	534
2020-08-31	1,084	1,085	1,080	1,081	10,100	540.50
2020-08-28	1,069	1,078	1,065	1,068	29,200	534
2020-08-27	1,057	1,069	1,057	1,069	5,600	534.50
2020-08-26	1,065	1,069	1,055	1,055	6,500	527.50
2020-08-25	1,058	1,063	1,049	1,055	6,200	527.50
2020-08-24	1,056	1,056	1,046	1,049	7,000	524.50
2020-08-21	1,043	1,049	1,043	1,043	8,400	521.50
2020-08-20	1,036	1,044	1,036	1,043	6,100	521.50
2020-08-19	1,050	1,050	1,040	1,044	2,700	522
2020-08-18	1,047	1,048	1,044	1,046	4,100	523
2020-08-17	1,033	1,047	1,033	1,047	6,500	523.50
2020-08-14	1,040	1,040	1,028	1,028	9,400	514
2020-08-13	1,035	1,038	1,032	1,037	4,600	518.50
2020-08-12	1,026	1,039	1,026	1,035	6,900	517.50
2020-08-11	1,031	1,031	1,023	1,030	6,400	515
2020-08-07	1,035	1,035	1,019	1,019	8,800	509.50
2020-08-06	1,020	1,026	1,013	1,026	3,800	513
2020-08-05	1,028	1,029	1,019	1,029	2,700	514.50
2020-08-04	1,028	1,032	1,020	1,028	4,100	514
2020-08-03	1,001	1,028	1,001	1,028	6,600	514
2020-07-31	1,022	1,023	1,001	1,001	4,900	500.50
2020-07-30	1,022	1,032	1,020	1,032	4,000	516
2020-07-29	1,018	1,031	1,018	1,022	1,500	511
2020-07-28	1,033	1,033	1,022	1,030	2,800	515
2020-07-27	1,027	1,033	1,022	1,033	7,000	516.50
2020-07-22	1,028	1,028	1,019	1,019	2,300	509.50
2020-07-21	1,021	1,028	1,017	1,028	2,400	514
2020-07-20	1,019	1,021	1,012	1,021	5,000	510.50
2020-07-17	1,010	1,020	1,006	1,010	3,100	505
2020-07-16	1,025	1,025	1,013	1,013	1,900	506.50
2020-07-15	1,009	1,020	1,006	1,020	3,300	510
2020-07-14	1,008	1,009	1,001	1,009	4,000	504.50
2020-07-13	1,000	1,005	993	1,000	6,900	500
2020-07-10	1,031	1,031	990	990	11,900	495
2020-07-09	1,041	1,042	1,034	1,038	3,300	519
2020-07-08	1,049	1,050	1,035	1,046	13,000	523
2020-07-07	1,033	1,035	1,030	1,032	4,400	516
2020-07-06	1,014	1,030	1,014	1,030	4,200	515
2020-07-03	1,023	1,023	1,011	1,014	2,100	507
2020-07-02	1,012	1,025	1,010	1,018	3,800	509
2020-07-01	1,027	1,031	1,009	1,009	5,200	504.50
2020-06-30	1,033	1,042	1,027	1,027	2,200	513.50
2020-06-29	1,039	1,039	1,024	1,033	4,200	516.50
2020-06-26	1,029	1,029	1,023	1,028	3,500	514
2020-06-25	1,026	1,027	1,020	1,020	2,900	510
2020-06-24	1,027	1,028	1,026	1,026	300	513
2020-06-23	1,025	1,029	1,024	1,026	2,600	513
2020-06-22	1,025	1,027	1,023	1,026	1,900	513
2020-06-19	1,029	1,029	1,023	1,027	2,000	513.50
2020-06-18	1,022	1,030	1,017	1,030	2,500	515
2020-06-17	1,022	1,022	1,017	1,020	1,400	510
2020-06-16	995	1,021	995	1,021	5,600	510.50
2020-06-15	1,003	1,009	994	994	3,000	497
2020-06-12	1,001	1,007	990	1,000	9,800	500
2020-06-11	1,029	1,029	1,015	1,015	4,300	507.50
2020-06-10	1,030	1,036	1,030	1,030	3,900	515
2020-06-09	1,028	1,030	1,027	1,030	2,300	515
2020-06-08	1,025	1,031	1,024	1,031	5,100	515.50
2020-06-05	1,026	1,026	1,022	1,025	1,800	512.50
2020-06-04	1,025	1,026	1,018	1,026	2,200	513
2020-06-03	1,016	1,022	1,005	1,022	9,400	511
2020-06-02	1,010	1,016	1,005	1,015	4,400	507.50
2020-06-01	1,040	1,041	1,003	1,006	24,000	503
2020-05-29	1,037	1,045	1,035	1,039	6,200	519.50
2020-05-28	1,021	1,037	1,021	1,037	6,000	518.50
2020-05-27	1,018	1,026	1,014	1,026	5,600	513
2020-05-26	1,017	1,022	1,015	1,015	4,100	507.50
2020-05-25	1,010	1,016	1,010	1,016	1,800	508
2020-05-22	1,000	1,001	992	995	4,800	497.50
2020-05-21	1,007	1,007	1,003	1,004	2,200	502
2020-05-20	1,018	1,018	1,009	1,012	3,400	506
2020-05-19	1,022	1,030	1,019	1,021	3,400	510.50
2020-05-18	1,023	1,023	1,011	1,016	1,700	508
2020-05-15	1,029	1,029	1,008	1,010	2,300	505
2020-05-14	1,032	1,032	1,017	1,024	3,700	512
2020-05-13	1,010	1,031	1,007	1,026	6,200	513
2020-05-12	1,014	1,015	1,007	1,014	2,300	507
2020-05-11	1,002	1,010	999	1,004	4,200	502
2020-05-08	991	998	987	998	4,900	499
2020-05-07	986	995	986	991	2,000	495.50
2020-05-01	984	987	976	984	5,900	492
2020-04-30	989	993	972	984	10,900	492
2020-04-28	997	1,005	976	987	12,300	493.50
2020-04-27	987	1,023	987	1,006	27,700	503
2020-04-24	963	987	958	987	5,600	493.50
2020-04-23	957	963	956	963	2,500	481.50
2020-04-22	956	964	954	963	2,800	481.50
2020-04-21	972	973	960	971	3,700	485.50
2020-04-20	978	978	973	975	2,400	487.50
2020-04-17	974	979	971	971	5,600	485.50
2020-04-16	965	971	946	971	5,400	485.50
2020-04-15	1,000	1,000	967	967	10,100	483.50
2020-04-14	983	998	983	998	7,900	499
2020-04-13	931	1,033	930	977	48,100	488.50
2020-04-10	934	943	918	943	4,500	471.50
2020-04-09	926	931	908	931	3,300	465.50
2020-04-08	918	926	907	926	4,100	463
2020-04-07	900	907	896	907	3,200	453.50
2020-04-06	860	884	853	884	14,600	442
2020-04-03	887	890	868	890	6,700	445
2020-04-02	907	907	862	885	11,500	442.50
2020-04-01	971	971	924	941	9,200	470.50
2020-03-31	963	971	960	971	10,100	485.50
2020-03-30	981	981	951	972	39,000	486
2020-03-27	996	1,048	985	1,048	61,400	524
2020-03-26	954	981	927	981	18,600	490.50
2020-03-25	944	954	926	954	13,100	477
2020-03-24	920	922	904	914	11,300	457
2020-03-23	881	907	879	907	20,400	453.50
2020-03-19	873	899	865	881	22,100	440.50
2020-03-18	906	906	872	872	27,500	436
2020-03-17	819	927	807	916	18,100	458
2020-03-16	841	880	841	846	25,300	423
2020-03-13	802	860	801	834	31,300	417
2020-03-12	945	945	891	891	26,400	445.50
2020-03-11	956	969	949	953	13,900	476.50
2020-03-10	890	966	888	966	21,100	483
2020-03-09	950	954	931	935	32,800	467.50
2020-03-06	992	996	972	972	16,500	486
2020-03-05	1,001	1,007	997	997	13,800	498.50
2020-03-04	993	1,008	993	995	7,600	497.50
2020-03-03	1,040	1,092	996	996	10,100	498
2020-03-02	977	1,027	976	1,015	12,700	507.50
2020-02-28	996	1,000	977	977	20,400	488.50
2020-02-27	1,041	1,055	1,025	1,034	12,300	517
2020-02-26	1,065	1,070	1,056	1,056	5,600	528
2020-02-25	1,050	1,093	1,040	1,074	10,200	537
2020-02-21	1,093	1,102	1,093	1,098	3,700	549
2020-02-20	1,105	1,105	1,095	1,098	1,600	549
2020-02-19	1,098	1,103	1,095	1,095	3,200	547.50
2020-02-18	1,102	1,105	1,098	1,099	3,100	549.50
2020-02-17	1,111	1,116	1,100	1,109	4,800	554.50
2020-02-14	1,130	1,135	1,120	1,125	3,000	562.50
2020-02-13	1,130	1,133	1,125	1,130	9,600	565
2020-02-12	1,139	1,139	1,127	1,130	2,600	565
2020-02-10	1,126	1,144	1,125	1,138	2,600	569
2020-02-07	1,133	1,144	1,127	1,131	4,400	565.50
2020-02-06	1,115	1,140	1,115	1,140	6,700	570
2020-02-05	1,131	1,135	1,091	1,109	23,100	554.50
2020-02-04	1,130	1,134	1,127	1,131	2,900	565.50
2020-02-03	1,130	1,131	1,115	1,126	10,000	563
2020-01-31	1,120	1,132	1,115	1,130	5,700	565
2020-01-30	1,141	1,141	1,120	1,122	5,900	561
2020-01-29	1,131	1,137	1,117	1,133	6,100	566.50
2020-01-28	1,126	1,133	1,125	1,131	6,300	565.50
2020-01-27	1,150	1,151	1,126	1,126	10,500	563
2020-01-24	1,158	1,158	1,149	1,150	3,300	575
2020-01-23	1,154	1,155	1,150	1,150	2,100	575
2020-01-22	1,146	1,157	1,146	1,153	3,000	576.50
2020-01-21	1,145	1,160	1,145	1,146	6,600	573
2020-01-20	1,140	1,155	1,140	1,153	3,800	576.50
2020-01-17	1,139	1,146	1,137	1,140	5,600	570
2020-01-16	1,141	1,150	1,135	1,139	7,400	569.50
2020-01-15	1,142	1,147	1,138	1,144	5,100	572
2020-01-14	1,155	1,155	1,141	1,142	5,300	571
2020-01-10	1,157	1,157	1,151	1,153	1,400	576.50
2020-01-09	1,153	1,158	1,149	1,151	3,400	575.50
2020-01-08	1,155	1,155	1,141	1,150	7,500	575
2020-01-07	1,156	1,157	1,150	1,155	3,400	577.50
2020-01-06	1,165	1,165	1,142	1,143	12,300	571.50

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