9368 キムラユニティー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,300	1,306	1,296	1,300	2,200	650
2021-12-29	1,320	1,326	1,296	1,296	10,500	648
2021-12-28	1,298	1,318	1,297	1,318	5,200	659
2021-12-27	1,299	1,300	1,284	1,294	9,300	647
2021-12-24	1,299	1,300	1,289	1,298	5,700	649
2021-12-23	1,300	1,305	1,285	1,293	9,500	646.50
2021-12-22	1,310	1,325	1,301	1,312	3,100	656
2021-12-21	1,302	1,319	1,288	1,319	7,600	659.50
2021-12-20	1,330	1,330	1,305	1,305	3,400	652.50
2021-12-17	1,310	1,333	1,308	1,333	4,100	666.50
2021-12-16	1,308	1,327	1,308	1,308	3,500	654
2021-12-15	1,330	1,340	1,322	1,332	5,200	666
2021-12-14	1,322	1,332	1,319	1,330	4,800	665
2021-12-13	1,315	1,322	1,313	1,322	4,100	661
2021-12-10	1,290	1,318	1,281	1,318	6,500	659
2021-12-09	1,320	1,322	1,298	1,300	8,500	650
2021-12-08	1,355	1,355	1,322	1,337	9,500	668.50
2021-12-07	1,312	1,328	1,310	1,328	6,500	664
2021-12-06	1,275	1,313	1,275	1,303	11,000	651.50
2021-12-03	1,233	1,275	1,233	1,275	7,800	637.50
2021-12-02	1,201	1,226	1,190	1,215	11,400	607.50
2021-12-01	1,175	1,211	1,174	1,200	9,700	600
2021-11-30	1,198	1,204	1,173	1,173	15,200	586.50
2021-11-29	1,220	1,220	1,185	1,185	17,700	592.50
2021-11-26	1,241	1,244	1,229	1,229	7,000	614.50
2021-11-25	1,242	1,247	1,238	1,241	3,400	620.50
2021-11-24	1,213	1,245	1,212	1,245	20,900	622.50
2021-11-22	1,280	1,283	1,220	1,236	17,700	618
2021-11-19	1,276	1,282	1,255	1,280	5,100	640
2021-11-18	1,280	1,283	1,267	1,270	5,000	635
2021-11-17	1,300	1,309	1,286	1,286	6,000	643
2021-11-16	1,309	1,318	1,301	1,308	5,400	654
2021-11-15	1,314	1,320	1,288	1,300	7,900	650
2021-11-12	1,283	1,323	1,275	1,323	8,000	661.50
2021-11-11	1,296	1,296	1,272	1,272	10,400	636
2021-11-10	1,304	1,308	1,296	1,301	4,100	650.50
2021-11-09	1,315	1,317	1,295	1,304	9,200	652
2021-11-08	1,337	1,337	1,307	1,324	9,600	662
2021-11-05	1,337	1,350	1,333	1,333	2,600	666.50
2021-11-04	1,352	1,360	1,338	1,338	7,100	669
2021-11-02	1,360	1,366	1,345	1,345	4,100	672.50
2021-11-01	1,360	1,368	1,350	1,361	10,300	680.50
2021-10-29	1,386	1,388	1,295	1,358	27,700	679
2021-10-28	1,383	1,383	1,353	1,376	15,500	688
2021-10-27	1,388	1,390	1,385	1,387	3,700	693.50
2021-10-26	1,396	1,396	1,386	1,388	4,600	694
2021-10-25	1,396	1,396	1,382	1,382	3,400	691
2021-10-22	1,388	1,412	1,373	1,397	11,700	698.50
2021-10-21	1,405	1,412	1,397	1,398	4,600	699
2021-10-20	1,442	1,442	1,403	1,412	5,400	706
2021-10-19	1,446	1,446	1,432	1,443	2,300	721.50
2021-10-18	1,432	1,449	1,429	1,449	6,600	724.50
2021-10-15	1,405	1,432	1,396	1,432	6,400	716
2021-10-14	1,405	1,408	1,391	1,405	6,900	702.50
2021-10-13	1,421	1,425	1,414	1,414	7,000	707
2021-10-12	1,441	1,449	1,424	1,441	2,900	720.50
2021-10-11	1,425	1,437	1,402	1,437	6,700	718.50
2021-10-08	1,433	1,438	1,422	1,425	5,200	712.50
2021-10-07	1,430	1,440	1,414	1,436	8,900	718
2021-10-06	1,448	1,448	1,420	1,437	7,900	718.50
2021-10-05	1,441	1,457	1,424	1,438	8,200	719
2021-10-04	1,464	1,464	1,433	1,443	7,600	721.50
2021-10-01	1,493	1,493	1,461	1,464	12,000	732
2021-09-30	1,482	1,493	1,453	1,493	14,300	746.50
2021-09-29	1,478	1,512	1,434	1,482	43,800	741
2021-09-28	1,530	1,539	1,513	1,534	78,900	767
2021-09-27	1,522	1,530	1,511	1,530	27,800	765
2021-09-24	1,512	1,530	1,501	1,520	14,000	760
2021-09-22	1,517	1,517	1,492	1,498	11,300	749
2021-09-21	1,491	1,543	1,472	1,533	19,000	766.50
2021-09-17	1,487	1,555	1,487	1,554	22,200	777
2021-09-16	1,550	1,579	1,480	1,487	29,100	743.50
2021-09-15	1,525	1,550	1,517	1,546	14,600	773
2021-09-14	1,500	1,525	1,500	1,525	15,300	762.50
2021-09-13	1,455	1,500	1,455	1,500	25,500	750
2021-09-10	1,430	1,441	1,430	1,441	25,400	720.50
2021-09-09	1,416	1,429	1,416	1,429	7,000	714.50
2021-09-08	1,415	1,427	1,415	1,427	16,700	713.50
2021-09-07	1,412	1,430	1,410	1,415	21,100	707.50
2021-09-06	1,380	1,402	1,380	1,400	20,400	700
2021-09-03	1,369	1,379	1,367	1,369	99,000	684.50
2021-09-02	1,363	1,366	1,356	1,366	13,700	683
2021-09-01	1,370	1,370	1,360	1,363	10,800	681.50
2021-08-31	1,362	1,366	1,351	1,353	13,800	676.50
2021-08-30	1,323	1,351	1,323	1,351	18,000	675.50
2021-08-27	1,320	1,320	1,303	1,314	19,700	657
2021-08-26	1,288	1,296	1,288	1,296	4,700	648
2021-08-25	1,295	1,308	1,287	1,288	6,400	644
2021-08-24	1,280	1,297	1,280	1,297	5,800	648.50
2021-08-23	1,262	1,288	1,262	1,267	16,300	633.50
2021-08-20	1,315	1,320	1,272	1,275	19,800	637.50
2021-08-19	1,334	1,338	1,315	1,315	7,700	657.50
2021-08-18	1,348	1,353	1,334	1,334	5,400	667
2021-08-17	1,350	1,357	1,348	1,348	3,300	674
2021-08-16	1,349	1,358	1,341	1,348	7,700	674
2021-08-13	1,331	1,344	1,331	1,344	6,700	672
2021-08-12	1,329	1,330	1,322	1,324	3,500	662
2021-08-11	1,320	1,327	1,320	1,327	1,600	663.50
2021-08-10	1,316	1,325	1,316	1,320	4,600	660
2021-08-06	1,332	1,332	1,313	1,318	5,100	659
2021-08-05	1,331	1,339	1,330	1,336	1,800	668
2021-08-04	1,348	1,348	1,331	1,340	2,700	670
2021-08-03	1,343	1,354	1,336	1,336	7,800	668
2021-08-02	1,320	1,345	1,320	1,343	9,800	671.50
2021-07-30	1,357	1,357	1,297	1,297	11,000	648.50
2021-07-29	1,341	1,364	1,332	1,357	15,500	678.50
2021-07-28	1,372	1,372	1,340	1,340	9,600	670
2021-07-27	1,303	1,373	1,303	1,373	13,600	686.50
2021-07-26	1,297	1,307	1,297	1,303	2,900	651.50
2021-07-21	1,287	1,308	1,287	1,297	5,200	648.50
2021-07-20	1,290	1,298	1,284	1,287	3,600	643.50
2021-07-19	1,301	1,308	1,290	1,290	4,800	645
2021-07-16	1,295	1,304	1,295	1,301	4,700	650.50
2021-07-15	1,296	1,305	1,295	1,295	2,700	647.50
2021-07-14	1,295	1,305	1,295	1,296	3,600	648
2021-07-13	1,305	1,309	1,290	1,298	7,300	649
2021-07-12	1,299	1,306	1,287	1,305	9,800	652.50
2021-07-09	1,288	1,299	1,270	1,286	14,900	643
2021-07-08	1,320	1,320	1,302	1,302	13,400	651
2021-07-07	1,332	1,332	1,324	1,325	6,300	662.50
2021-07-06	1,358	1,362	1,343	1,343	17,000	671.50
2021-07-05	1,370	1,371	1,358	1,358	5,300	679
2021-07-02	1,370	1,370	1,364	1,370	5,900	685
2021-07-01	1,353	1,371	1,353	1,370	6,700	685
2021-06-30	1,350	1,353	1,346	1,352	3,300	676
2021-06-29	1,353	1,353	1,348	1,350	3,400	675
2021-06-28	1,349	1,352	1,343	1,352	5,300	676
2021-06-25	1,368	1,368	1,340	1,340	5,200	670
2021-06-24	1,369	1,369	1,355	1,363	5,300	681.50
2021-06-23	1,332	1,375	1,329	1,370	9,800	685
2021-06-22	1,317	1,332	1,317	1,332	5,300	666
2021-06-21	1,328	1,333	1,314	1,314	7,400	657
2021-06-18	1,321	1,331	1,321	1,331	3,400	665.50
2021-06-17	1,327	1,331	1,322	1,326	2,000	663
2021-06-16	1,327	1,334	1,322	1,332	4,100	666
2021-06-15	1,330	1,333	1,327	1,327	3,100	663.50
2021-06-14	1,314	1,330	1,312	1,325	7,700	662.50
2021-06-11	1,335	1,335	1,318	1,320	7,600	660
2021-06-10	1,330	1,331	1,317	1,317	3,600	658.50
2021-06-09	1,329	1,338	1,328	1,328	4,300	664
2021-06-08	1,339	1,344	1,324	1,328	3,800	664
2021-06-07	1,333	1,341	1,320	1,339	6,300	669.50
2021-06-04	1,338	1,356	1,334	1,334	10,700	667
2021-06-03	1,341	1,363	1,331	1,363	12,400	681.50
2021-06-02	1,325	1,348	1,320	1,348	15,800	674
2021-06-01	1,310	1,330	1,310	1,325	13,700	662.50
2021-05-31	1,304	1,312	1,301	1,310	4,000	655
2021-05-28	1,295	1,310	1,283	1,310	7,900	655
2021-05-27	1,310	1,310	1,295	1,295	5,500	647.50
2021-05-26	1,296	1,310	1,290	1,310	9,300	655
2021-05-25	1,288	1,296	1,283	1,296	4,800	648
2021-05-24	1,279	1,292	1,277	1,292	4,900	646
2021-05-21	1,253	1,274	1,251	1,272	9,500	636
2021-05-20	1,247	1,275	1,247	1,264	4,100	632
2021-05-19	1,262	1,262	1,246	1,246	5,000	623
2021-05-18	1,256	1,265	1,255	1,260	4,300	630
2021-05-17	1,270	1,271	1,243	1,266	7,300	633
2021-05-14	1,265	1,280	1,265	1,271	4,500	635.50
2021-05-13	1,275	1,276	1,265	1,265	7,300	632.50
2021-05-12	1,272	1,286	1,271	1,282	6,800	641
2021-05-11	1,280	1,293	1,279	1,284	12,000	642
2021-05-10	1,265	1,284	1,265	1,282	11,400	641
2021-05-07	1,254	1,265	1,254	1,265	9,200	632.50
2021-05-06	1,246	1,263	1,245	1,253	12,500	626.50
2021-04-30	1,212	1,241	1,210	1,237	15,600	618.50
2021-04-28	1,217	1,249	1,217	1,217	20,100	608.50
2021-04-27	1,141	1,273	1,141	1,217	53,800	608.50
2021-04-26	1,125	1,140	1,116	1,139	6,000	569.50
2021-04-23	1,131	1,139	1,121	1,125	9,300	562.50
2021-04-22	1,136	1,150	1,130	1,130	8,200	565
2021-04-21	1,161	1,165	1,130	1,130	9,200	565
2021-04-20	1,169	1,170	1,161	1,162	5,400	581
2021-04-19	1,183	1,185	1,165	1,170	18,000	585
2021-04-16	1,190	1,190	1,185	1,186	3,700	593
2021-04-15	1,189	1,193	1,189	1,190	800	595
2021-04-14	1,191	1,200	1,190	1,194	6,400	597
2021-04-13	1,209	1,209	1,191	1,191	4,800	595.50
2021-04-12	1,188	1,211	1,188	1,211	4,800	605.50
2021-04-09	1,183	1,197	1,183	1,186	8,600	593
2021-04-08	1,208	1,208	1,164	1,179	17,400	589.50
2021-04-07	1,218	1,218	1,211	1,217	4,400	608.50
2021-04-06	1,225	1,225	1,218	1,218	8,100	609
2021-04-05	1,223	1,225	1,219	1,223	6,900	611.50
2021-04-02	1,223	1,225	1,212	1,218	8,300	609
2021-04-01	1,211	1,219	1,211	1,215	5,900	607.50
2021-03-31	1,225	1,225	1,210	1,210	10,800	605
2021-03-30	1,228	1,255	1,225	1,225	49,200	612.50
2021-03-29	1,300	1,300	1,270	1,300	88,900	650
2021-03-26	1,230	1,273	1,230	1,259	53,300	629.50
2021-03-25	1,219	1,236	1,215	1,229	14,800	614.50
2021-03-24	1,220	1,223	1,205	1,219	12,000	609.50
2021-03-23	1,240	1,240	1,225	1,225	8,100	612.50
2021-03-22	1,235	1,240	1,223	1,236	18,100	618
2021-03-19	1,233	1,235	1,229	1,235	38,800	617.50
2021-03-18	1,230	1,230	1,224	1,230	10,900	615
2021-03-17	1,215	1,230	1,215	1,230	6,000	615
2021-03-16	1,220	1,220	1,208	1,220	13,400	610
2021-03-15	1,195	1,215	1,187	1,215	26,600	607.50
2021-03-12	1,179	1,185	1,178	1,184	60,700	592
2021-03-11	1,175	1,184	1,175	1,180	22,200	590
2021-03-10	1,181	1,184	1,174	1,178	13,700	589
2021-03-09	1,175	1,185	1,172	1,185	9,200	592.50
2021-03-08	1,172	1,174	1,167	1,172	11,600	586
2021-03-05	1,153	1,168	1,153	1,168	29,400	584
2021-03-04	1,160	1,172	1,145	1,172	14,400	586
2021-03-03	1,143	1,161	1,140	1,161	7,600	580.50
2021-03-02	1,136	1,145	1,136	1,143	16,900	571.50
2021-03-01	1,136	1,139	1,133	1,136	11,700	568
2021-02-26	1,139	1,140	1,126	1,126	15,300	563
2021-02-25	1,133	1,144	1,133	1,139	8,900	569.50
2021-02-24	1,136	1,136	1,126	1,133	6,800	566.50
2021-02-22	1,120	1,127	1,116	1,127	4,200	563.50
2021-02-19	1,117	1,120	1,116	1,116	5,400	558
2021-02-18	1,123	1,128	1,120	1,120	5,400	560
2021-02-17	1,130	1,130	1,122	1,123	2,900	561.50
2021-02-16	1,117	1,124	1,117	1,123	4,500	561.50
2021-02-15	1,111	1,119	1,111	1,113	11,200	556.50
2021-02-12	1,128	1,128	1,120	1,120	7,600	560
2021-02-10	1,138	1,140	1,128	1,128	5,100	564
2021-02-09	1,136	1,141	1,132	1,139	6,400	569.50
2021-02-08	1,128	1,141	1,126	1,136	10,200	568
2021-02-05	1,121	1,127	1,120	1,126	5,800	563
2021-02-04	1,121	1,128	1,119	1,121	8,200	560.50
2021-02-03	1,127	1,127	1,120	1,122	8,200	561
2021-02-02	1,122	1,124	1,117	1,124	5,500	562
2021-02-01	1,105	1,116	1,105	1,116	4,100	558
2021-01-29	1,097	1,105	1,096	1,097	6,100	548.50
2021-01-28	1,110	1,111	1,095	1,101	16,300	550.50
2021-01-27	1,092	1,118	1,092	1,098	7,100	549
2021-01-26	1,082	1,092	1,082	1,092	2,500	546
2021-01-25	1,089	1,089	1,080	1,082	3,600	541
2021-01-22	1,088	1,092	1,080	1,080	8,100	540
2021-01-21	1,099	1,138	1,081	1,089	39,900	544.50
2021-01-20	1,103	1,109	1,101	1,103	2,200	551.50
2021-01-19	1,100	1,108	1,100	1,105	1,600	552.50
2021-01-18	1,111	1,112	1,098	1,100	2,800	550
2021-01-15	1,115	1,116	1,111	1,111	2,300	555.50
2021-01-14	1,105	1,113	1,105	1,113	5,400	556.50
2021-01-13	1,105	1,111	1,105	1,111	2,300	555.50
2021-01-12	1,106	1,110	1,103	1,105	7,100	552.50
2021-01-08	1,085	1,101	1,085	1,101	7,200	550.50
2021-01-07	1,093	1,097	1,087	1,092	5,400	546
2021-01-06	1,093	1,094	1,081	1,083	4,200	541.50
2021-01-05	1,110	1,111	1,082	1,082	6,300	541
2021-01-04	1,106	1,112	1,101	1,110	6,400	555

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