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	276.50
2020-12-29	1,119	1,119	1,108	1,119	3,900	279.75
2020-12-28	1,114	1,117	1,110	1,115	5,500	278.75
2020-12-25	1,114	1,114	1,103	1,114	2,200	278.50
2020-12-24	1,103	1,114	1,099	1,114	3,800	278.50
2020-12-23	1,080	1,111	1,080	1,105	9,000	276.25
2020-12-22	1,101	1,115	1,078	1,080	12,000	270
2020-12-21	1,070	1,115	1,069	1,115	17,200	278.75
2020-12-18	1,060	1,068	1,058	1,066	5,200	266.50
2020-12-17	1,056	1,063	1,054	1,056	3,500	264
2020-12-16	1,059	1,065	1,055	1,061	4,000	265.25
2020-12-15	1,057	1,060	1,050	1,057	3,600	264.25
2020-12-14	1,050	1,059	1,050	1,051	4,200	262.75
2020-12-11	1,046	1,049	1,044	1,046	5,500	261.50
2020-12-10	1,040	1,046	1,040	1,046	2,100	261.50
2020-12-09	1,048	1,053	1,046	1,050	2,800	262.50
2020-12-08	1,039	1,042	1,039	1,042	3,600	260.50
2020-12-07	1,054	1,060	1,041	1,042	7,200	260.50
2020-12-04	1,045	1,050	1,043	1,050	5,000	262.50
2020-12-03	1,047	1,049	1,041	1,045	3,500	261.25
2020-12-02	1,039	1,050	1,039	1,039	6,100	259.75
2020-12-01	1,035	1,043	1,035	1,039	2,200	259.75
2020-11-30	1,045	1,045	1,032	1,032	3,600	258
2020-11-27	1,041	1,052	1,040	1,047	8,000	261.75
2020-11-26	1,042	1,045	1,041	1,041	3,900	260.25
2020-11-25	1,051	1,053	1,042	1,042	3,700	260.50
2020-11-24	1,047	1,058	1,047	1,053	5,300	263.25
2020-11-20	1,049	1,049	1,031	1,032	4,100	258
2020-11-19	1,055	1,055	1,049	1,049	2,600	262.25
2020-11-18	1,060	1,060	1,051	1,056	3,800	264
2020-11-17	1,071	1,071	1,060	1,065	3,600	266.25
2020-11-16	1,057	1,066	1,057	1,061	4,800	265.25
2020-11-13	1,057	1,065	1,051	1,052	3,300	263
2020-11-12	1,058	1,060	1,057	1,059	2,600	264.75
2020-11-11	1,050	1,058	1,047	1,058	10,000	264.50
2020-11-10	1,054	1,058	1,040	1,040	9,400	260
2020-11-09	1,045	1,046	1,032	1,044	5,800	261
2020-11-06	1,045	1,046	1,038	1,045	4,200	261.25
2020-11-05	1,041	1,042	1,030	1,035	3,600	258.75
2020-11-04	1,030	1,038	1,030	1,037	1,800	259.25
2020-11-02	1,030	1,033	1,023	1,025	7,100	256.25
2020-10-30	1,049	1,049	1,026	1,026	4,300	256.50
2020-10-29	1,027	1,060	1,027	1,030	11,400	257.50
2020-10-28	1,040	1,040	1,032	1,037	3,200	259.25
2020-10-27	1,034	1,040	1,028	1,040	4,200	260
2020-10-26	1,045	1,048	1,040	1,042	2,700	260.50
2020-10-23	1,054	1,054	1,040	1,044	8,400	261
2020-10-22	1,053	1,059	1,050	1,050	6,300	262.50
2020-10-21	1,058	1,068	1,058	1,060	3,000	265
2020-10-20	1,077	1,079	1,055	1,062	10,700	265.50
2020-10-19	1,108	1,160	1,050	1,091	102,300	272.75
2020-10-16	1,020	1,025	1,016	1,018	2,900	254.50
2020-10-15	1,056	1,056	1,025	1,027	5,100	256.75
2020-10-14	1,060	1,064	1,059	1,060	3,000	265
2020-10-13	1,061	1,065	1,058	1,058	5,300	264.50
2020-10-12	1,072	1,072	1,062	1,070	2,100	267.50
2020-10-09	1,087	1,087	1,072	1,072	3,800	268
2020-10-08	1,086	1,091	1,086	1,087	3,800	271.75
2020-10-07	1,077	1,087	1,077	1,087	2,300	271.75
2020-10-06	1,084	1,088	1,077	1,077	6,200	269.25
2020-10-05	1,087	1,090	1,079	1,081	6,600	270.25
2020-10-02	1,095	1,117	1,082	1,082	11,000	270.50
2020-09-30	1,114	1,118	1,084	1,085	14,300	271.25
2020-09-29	1,136	1,153	1,105	1,125	65,000	281.25
2020-09-28	1,117	1,160	1,117	1,160	74,200	290
2020-09-25	1,107	1,115	1,101	1,111	30,800	277.75
2020-09-24	1,108	1,115	1,105	1,105	20,900	276.25
2020-09-23	1,108	1,118	1,107	1,108	29,700	277
2020-09-18	1,117	1,119	1,102	1,110	16,800	277.50
2020-09-17	1,105	1,110	1,101	1,110	16,700	277.50
2020-09-16	1,100	1,105	1,091	1,105	9,000	276.25
2020-09-15	1,095	1,097	1,088	1,088	14,000	272
2020-09-14	1,096	1,109	1,096	1,099	15,500	274.75
2020-09-11	1,095	1,095	1,088	1,094	13,500	273.50
2020-09-10	1,087	1,095	1,084	1,089	15,200	272.25
2020-09-09	1,081	1,091	1,081	1,086	18,900	271.50
2020-09-08	1,074	1,086	1,074	1,085	12,500	271.25
2020-09-07	1,072	1,078	1,072	1,074	24,800	268.50
2020-09-04	1,073	1,074	1,065	1,069	71,900	267.25
2020-09-03	1,083	1,085	1,073	1,073	9,800	268.25
2020-09-02	1,083	1,083	1,068	1,075	13,300	268.75
2020-09-01	1,081	1,083	1,068	1,068	5,300	267
2020-08-31	1,084	1,085	1,080	1,081	10,100	270.25
2020-08-28	1,069	1,078	1,065	1,068	29,200	267
2020-08-27	1,057	1,069	1,057	1,069	5,600	267.25
2020-08-26	1,065	1,069	1,055	1,055	6,500	263.75
2020-08-25	1,058	1,063	1,049	1,055	6,200	263.75
2020-08-24	1,056	1,056	1,046	1,049	7,000	262.25
2020-08-21	1,043	1,049	1,043	1,043	8,400	260.75
2020-08-20	1,036	1,044	1,036	1,043	6,100	260.75
2020-08-19	1,050	1,050	1,040	1,044	2,700	261
2020-08-18	1,047	1,048	1,044	1,046	4,100	261.50
2020-08-17	1,033	1,047	1,033	1,047	6,500	261.75
2020-08-14	1,040	1,040	1,028	1,028	9,400	257
2020-08-13	1,035	1,038	1,032	1,037	4,600	259.25
2020-08-12	1,026	1,039	1,026	1,035	6,900	258.75
2020-08-11	1,031	1,031	1,023	1,030	6,400	257.50
2020-08-07	1,035	1,035	1,019	1,019	8,800	254.75
2020-08-06	1,020	1,026	1,013	1,026	3,800	256.50
2020-08-05	1,028	1,029	1,019	1,029	2,700	257.25
2020-08-04	1,028	1,032	1,020	1,028	4,100	257
2020-08-03	1,001	1,028	1,001	1,028	6,600	257
2020-07-31	1,022	1,023	1,001	1,001	4,900	250.25
2020-07-30	1,022	1,032	1,020	1,032	4,000	258
2020-07-29	1,018	1,031	1,018	1,022	1,500	255.50
2020-07-28	1,033	1,033	1,022	1,030	2,800	257.50
2020-07-27	1,027	1,033	1,022	1,033	7,000	258.25
2020-07-22	1,028	1,028	1,019	1,019	2,300	254.75
2020-07-21	1,021	1,028	1,017	1,028	2,400	257
2020-07-20	1,019	1,021	1,012	1,021	5,000	255.25
2020-07-17	1,010	1,020	1,006	1,010	3,100	252.50
2020-07-16	1,025	1,025	1,013	1,013	1,900	253.25
2020-07-15	1,009	1,020	1,006	1,020	3,300	255
2020-07-14	1,008	1,009	1,001	1,009	4,000	252.25
2020-07-13	1,000	1,005	993	1,000	6,900	250
2020-07-10	1,031	1,031	990	990	11,900	247.50
2020-07-09	1,041	1,042	1,034	1,038	3,300	259.50
2020-07-08	1,049	1,050	1,035	1,046	13,000	261.50
2020-07-07	1,033	1,035	1,030	1,032	4,400	258
2020-07-06	1,014	1,030	1,014	1,030	4,200	257.50
2020-07-03	1,023	1,023	1,011	1,014	2,100	253.50
2020-07-02	1,012	1,025	1,010	1,018	3,800	254.50
2020-07-01	1,027	1,031	1,009	1,009	5,200	252.25
2020-06-30	1,033	1,042	1,027	1,027	2,200	256.75
2020-06-29	1,039	1,039	1,024	1,033	4,200	258.25
2020-06-26	1,029	1,029	1,023	1,028	3,500	257
2020-06-25	1,026	1,027	1,020	1,020	2,900	255
2020-06-24	1,027	1,028	1,026	1,026	300	256.50
2020-06-23	1,025	1,029	1,024	1,026	2,600	256.50
2020-06-22	1,025	1,027	1,023	1,026	1,900	256.50
2020-06-19	1,029	1,029	1,023	1,027	2,000	256.75
2020-06-18	1,022	1,030	1,017	1,030	2,500	257.50
2020-06-17	1,022	1,022	1,017	1,020	1,400	255
2020-06-16	995	1,021	995	1,021	5,600	255.25
2020-06-15	1,003	1,009	994	994	3,000	248.50
2020-06-12	1,001	1,007	990	1,000	9,800	250
2020-06-11	1,029	1,029	1,015	1,015	4,300	253.75
2020-06-10	1,030	1,036	1,030	1,030	3,900	257.50
2020-06-09	1,028	1,030	1,027	1,030	2,300	257.50
2020-06-08	1,025	1,031	1,024	1,031	5,100	257.75
2020-06-05	1,026	1,026	1,022	1,025	1,800	256.25
2020-06-04	1,025	1,026	1,018	1,026	2,200	256.50
2020-06-03	1,016	1,022	1,005	1,022	9,400	255.50
2020-06-02	1,010	1,016	1,005	1,015	4,400	253.75
2020-06-01	1,040	1,041	1,003	1,006	24,000	251.50
2020-05-29	1,037	1,045	1,035	1,039	6,200	259.75
2020-05-28	1,021	1,037	1,021	1,037	6,000	259.25
2020-05-27	1,018	1,026	1,014	1,026	5,600	256.50
2020-05-26	1,017	1,022	1,015	1,015	4,100	253.75
2020-05-25	1,010	1,016	1,010	1,016	1,800	254
2020-05-22	1,000	1,001	992	995	4,800	248.75
2020-05-21	1,007	1,007	1,003	1,004	2,200	251
2020-05-20	1,018	1,018	1,009	1,012	3,400	253
2020-05-19	1,022	1,030	1,019	1,021	3,400	255.25
2020-05-18	1,023	1,023	1,011	1,016	1,700	254
2020-05-15	1,029	1,029	1,008	1,010	2,300	252.50
2020-05-14	1,032	1,032	1,017	1,024	3,700	256
2020-05-13	1,010	1,031	1,007	1,026	6,200	256.50
2020-05-12	1,014	1,015	1,007	1,014	2,300	253.50
2020-05-11	1,002	1,010	999	1,004	4,200	251
2020-05-08	991	998	987	998	4,900	249.50
2020-05-07	986	995	986	991	2,000	247.75
2020-05-01	984	987	976	984	5,900	246
2020-04-30	989	993	972	984	10,900	246
2020-04-28	997	1,005	976	987	12,300	246.75
2020-04-27	987	1,023	987	1,006	27,700	251.50
2020-04-24	963	987	958	987	5,600	246.75
2020-04-23	957	963	956	963	2,500	240.75
2020-04-22	956	964	954	963	2,800	240.75
2020-04-21	972	973	960	971	3,700	242.75
2020-04-20	978	978	973	975	2,400	243.75
2020-04-17	974	979	971	971	5,600	242.75
2020-04-16	965	971	946	971	5,400	242.75
2020-04-15	1,000	1,000	967	967	10,100	241.75
2020-04-14	983	998	983	998	7,900	249.50
2020-04-13	931	1,033	930	977	48,100	244.25
2020-04-10	934	943	918	943	4,500	235.75
2020-04-09	926	931	908	931	3,300	232.75
2020-04-08	918	926	907	926	4,100	231.50
2020-04-07	900	907	896	907	3,200	226.75
2020-04-06	860	884	853	884	14,600	221
2020-04-03	887	890	868	890	6,700	222.50
2020-04-02	907	907	862	885	11,500	221.25
2020-04-01	971	971	924	941	9,200	235.25
2020-03-31	963	971	960	971	10,100	242.75
2020-03-30	981	981	951	972	39,000	243
2020-03-27	996	1,048	985	1,048	61,400	262
2020-03-26	954	981	927	981	18,600	245.25
2020-03-25	944	954	926	954	13,100	238.50
2020-03-24	920	922	904	914	11,300	228.50
2020-03-23	881	907	879	907	20,400	226.75
2020-03-19	873	899	865	881	22,100	220.25
2020-03-18	906	906	872	872	27,500	218
2020-03-17	819	927	807	916	18,100	229
2020-03-16	841	880	841	846	25,300	211.50
2020-03-13	802	860	801	834	31,300	208.50
2020-03-12	945	945	891	891	26,400	222.75
2020-03-11	956	969	949	953	13,900	238.25
2020-03-10	890	966	888	966	21,100	241.50
2020-03-09	950	954	931	935	32,800	233.75
2020-03-06	992	996	972	972	16,500	243
2020-03-05	1,001	1,007	997	997	13,800	249.25
2020-03-04	993	1,008	993	995	7,600	248.75
2020-03-03	1,040	1,092	996	996	10,100	249
2020-03-02	977	1,027	976	1,015	12,700	253.75
2020-02-28	996	1,000	977	977	20,400	244.25
2020-02-27	1,041	1,055	1,025	1,034	12,300	258.50
2020-02-26	1,065	1,070	1,056	1,056	5,600	264
2020-02-25	1,050	1,093	1,040	1,074	10,200	268.50
2020-02-21	1,093	1,102	1,093	1,098	3,700	274.50
2020-02-20	1,105	1,105	1,095	1,098	1,600	274.50
2020-02-19	1,098	1,103	1,095	1,095	3,200	273.75
2020-02-18	1,102	1,105	1,098	1,099	3,100	274.75
2020-02-17	1,111	1,116	1,100	1,109	4,800	277.25
2020-02-14	1,130	1,135	1,120	1,125	3,000	281.25
2020-02-13	1,130	1,133	1,125	1,130	9,600	282.50
2020-02-12	1,139	1,139	1,127	1,130	2,600	282.50
2020-02-10	1,126	1,144	1,125	1,138	2,600	284.50
2020-02-07	1,133	1,144	1,127	1,131	4,400	282.75
2020-02-06	1,115	1,140	1,115	1,140	6,700	285
2020-02-05	1,131	1,135	1,091	1,109	23,100	277.25
2020-02-04	1,130	1,134	1,127	1,131	2,900	282.75
2020-02-03	1,130	1,131	1,115	1,126	10,000	281.50
2020-01-31	1,120	1,132	1,115	1,130	5,700	282.50
2020-01-30	1,141	1,141	1,120	1,122	5,900	280.50
2020-01-29	1,131	1,137	1,117	1,133	6,100	283.25
2020-01-28	1,126	1,133	1,125	1,131	6,300	282.75
2020-01-27	1,150	1,151	1,126	1,126	10,500	281.50
2020-01-24	1,158	1,158	1,149	1,150	3,300	287.50
2020-01-23	1,154	1,155	1,150	1,150	2,100	287.50
2020-01-22	1,146	1,157	1,146	1,153	3,000	288.25
2020-01-21	1,145	1,160	1,145	1,146	6,600	286.50
2020-01-20	1,140	1,155	1,140	1,153	3,800	288.25
2020-01-17	1,139	1,146	1,137	1,140	5,600	285
2020-01-16	1,141	1,150	1,135	1,139	7,400	284.75
2020-01-15	1,142	1,147	1,138	1,144	5,100	286
2020-01-14	1,155	1,155	1,141	1,142	5,300	285.50
2020-01-10	1,157	1,157	1,151	1,153	1,400	288.25
2020-01-09	1,153	1,158	1,149	1,151	3,400	287.75
2020-01-08	1,155	1,155	1,141	1,150	7,500	287.50
2020-01-07	1,156	1,157	1,150	1,155	3,400	288.75
2020-01-06	1,165	1,165	1,142	1,143	12,300	285.75

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