キムラユニティー(9368)の株価時系列情報
キムラユニティー(9368)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 738 | 768 | 738 | 767 | 1,600 |
2008/12/29 | 710 | 740 | 710 | 738 | 2,300 |
2008/12/26 | 704 | 710 | 692 | 709 | 3,900 |
2008/12/25 | 715 | 715 | 700 | 705 | 7,800 |
2008/12/24 | 744 | 750 | 740 | 740 | 1,300 |
2008/12/22 | 766 | 792 | 754 | 769 | 3,900 |
2008/12/19 | 782 | 782 | 754 | 775 | 2,600 |
2008/12/18 | 801 | 805 | 781 | 781 | 2,900 |
2008/12/17 | 806 | 806 | 780 | 800 | 2,400 |
2008/12/16 | 792 | 792 | 769 | 776 | 3,900 |
2008/12/15 | 799 | 809 | 797 | 802 | 6,800 |
2008/12/12 | 810 | 810 | 792 | 792 | 7,400 |
2008/12/11 | 802 | 809 | 790 | 809 | 3,100 |
2008/12/10 | 809 | 813 | 803 | 810 | 11,600 |
2008/12/09 | 809 | 815 | 809 | 809 | 3,600 |
2008/12/08 | 774 | 809 | 774 | 809 | 5,500 |
2008/12/05 | 768 | 779 | 768 | 774 | 3,700 |
2008/12/04 | 773 | 780 | 762 | 774 | 3,700 |
2008/12/03 | 767 | 770 | 748 | 770 | 4,200 |
2008/12/02 | 750 | 768 | 740 | 767 | 3,100 |
2008/12/01 | 765 | 770 | 755 | 770 | 6,600 |
2008/11/28 | 731 | 765 | 731 | 765 | 3,200 |
2008/11/27 | 750 | 761 | 750 | 760 | 1,800 |
2008/11/26 | 742 | 750 | 740 | 750 | 1,800 |
2008/11/25 | 781 | 785 | 731 | 740 | 3,700 |
2008/11/21 | 771 | 771 | 747 | 751 | 2,100 |
2008/11/20 | 774 | 784 | 750 | 784 | 2,400 |
2008/11/19 | 743 | 781 | 743 | 774 | 4,900 |
2008/11/18 | 780 | 783 | 763 | 763 | 1,500 |
2008/11/17 | 742 | 771 | 742 | 771 | 400 |
2008/11/14 | 808 | 808 | 745 | 745 | 4,500 |
2008/11/13 | 760 | 788 | 760 | 788 | 1,100 |
2008/11/12 | 770 | 787 | 753 | 787 | 1,400 |
2008/11/11 | 814 | 815 | 791 | 792 | 2,600 |
2008/11/10 | 813 | 817 | 790 | 815 | 1,700 |
2008/11/07 | 813 | 814 | 800 | 809 | 9,200 |
2008/11/06 | 820 | 820 | 798 | 819 | 3,500 |
2008/11/05 | 792 | 820 | 789 | 820 | 6,300 |
2008/11/04 | 784 | 799 | 783 | 792 | 5,600 |
2008/10/31 | 784 | 784 | 766 | 783 | 3,500 |
2008/10/30 | 743 | 779 | 743 | 779 | 6,700 |
2008/10/29 | 765 | 765 | 741 | 753 | 3,800 |
2008/10/28 | 710 | 735 | 680 | 725 | 5,900 |
2008/10/27 | 751 | 755 | 731 | 731 | 4,900 |
2008/10/24 | 780 | 780 | 750 | 751 | 2,500 |
2008/10/23 | 761 | 772 | 761 | 771 | 3,300 |
2008/10/22 | 768 | 786 | 766 | 776 | 2,200 |
2008/10/21 | 768 | 788 | 766 | 788 | 6,200 |
2008/10/20 | 750 | 775 | 740 | 765 | 2,300 |
2008/10/17 | 731 | 743 | 730 | 733 | 3,700 |
2008/10/16 | 729 | 739 | 700 | 730 | 4,200 |
2008/10/15 | 730 | 744 | 728 | 744 | 6,300 |
2008/10/14 | 690 | 769 | 690 | 739 | 10,600 |
2008/10/10 | 679 | 680 | 679 | 680 | 8,200 |
2008/10/09 | 690 | 703 | 690 | 695 | 3,200 |
2008/10/08 | 755 | 755 | 710 | 710 | 3,200 |
2008/10/07 | 768 | 773 | 680 | 773 | 7,400 |
2008/10/06 | 790 | 796 | 773 | 780 | 7,600 |
2008/10/03 | 792 | 799 | 781 | 799 | 6,800 |
2008/10/02 | 792 | 800 | 792 | 796 | 5,400 |
2008/10/01 | 797 | 800 | 777 | 792 | 4,900 |
2008/09/30 | 790 | 790 | 765 | 777 | 4,500 |
2008/09/29 | 834 | 834 | 807 | 817 | 7,500 |
2008/09/26 | 868 | 870 | 852 | 855 | 6,700 |
2008/09/25 | 861 | 873 | 861 | 867 | 5,600 |
2008/09/24 | 882 | 897 | 877 | 896 | 21,800 |
2008/09/22 | 910 | 910 | 897 | 897 | 7,500 |
2008/09/19 | 896 | 910 | 881 | 910 | 5,600 |
2008/09/18 | 884 | 906 | 880 | 902 | 2,700 |
2008/09/17 | 889 | 891 | 882 | 885 | 1,900 |
2008/09/16 | 876 | 887 | 876 | 887 | 2,800 |
2008/09/12 | 892 | 905 | 892 | 905 | 6,300 |
2008/09/11 | 918 | 918 | 908 | 910 | 2,500 |
2008/09/10 | 897 | 919 | 897 | 910 | 3,900 |
2008/09/09 | 906 | 906 | 882 | 899 | 2,400 |
2008/09/08 | 886 | 919 | 886 | 896 | 2,600 |
2008/09/05 | 900 | 900 | 879 | 886 | 2,400 |
2008/09/04 | 902 | 919 | 902 | 910 | 1,900 |
2008/09/03 | 893 | 908 | 882 | 908 | 1,600 |
2008/09/02 | 879 | 905 | 879 | 883 | 1,200 |
2008/09/01 | 879 | 906 | 877 | 889 | 6,400 |
2008/08/29 | 915 | 924 | 914 | 919 | 3,800 |
2008/08/28 | 907 | 916 | 906 | 906 | 700 |
2008/08/27 | 918 | 918 | 907 | 913 | 1,900 |
2008/08/26 | 919 | 920 | 915 | 920 | 2,800 |
2008/08/25 | 916 | 919 | 910 | 919 | 1,500 |
2008/08/22 | 900 | 906 | 898 | 906 | 900 |
2008/08/21 | 903 | 903 | 900 | 900 | 700 |
2008/08/20 | 889 | 908 | 886 | 908 | 1,300 |
2008/08/19 | 884 | 884 | 873 | 879 | 1,900 |
2008/08/18 | 889 | 900 | 889 | 894 | 2,200 |
2008/08/15 | 882 | 888 | 881 | 888 | 1,400 |
2008/08/14 | 880 | 881 | 880 | 881 | 500 |
2008/08/13 | 902 | 903 | 890 | 890 | 3,900 |
2008/08/12 | 912 | 922 | 894 | 894 | 1,700 |
2008/08/11 | 914 | 932 | 914 | 915 | 1,300 |
2008/08/08 | 910 | 920 | 910 | 914 | 1,700 |
2008/08/07 | 939 | 939 | 913 | 919 | 1,100 |
2008/08/06 | 921 | 940 | 912 | 940 | 3,800 |
2008/08/05 | 909 | 933 | 902 | 930 | 1,800 |
2008/08/04 | 938 | 945 | 930 | 939 | 3,200 |
2008/08/01 | 935 | 945 | 935 | 938 | 1,900 |
2008/07/31 | 909 | 935 | 905 | 935 | 3,000 |
2008/07/30 | 894 | 910 | 893 | 908 | 2,300 |
2008/07/29 | 880 | 903 | 880 | 903 | 5,700 |
2008/07/28 | 907 | 907 | 895 | 900 | 3,300 |
2008/07/25 | 897 | 907 | 896 | 907 | 2,300 |
2008/07/24 | 896 | 900 | 893 | 900 | 2,300 |
2008/07/23 | 878 | 887 | 875 | 880 | 6,500 |
2008/07/22 | 873 | 889 | 852 | 888 | 5,700 |
2008/07/18 | 861 | 871 | 860 | 860 | 6,900 |
2008/07/17 | 858 | 878 | 858 | 867 | 6,100 |
2008/07/16 | 878 | 879 | 860 | 864 | 4,200 |
2008/07/15 | 881 | 898 | 877 | 883 | 5,200 |
2008/07/14 | 863 | 890 | 863 | 885 | 5,500 |
2008/07/11 | 872 | 874 | 867 | 870 | 3,900 |
2008/07/10 | 889 | 893 | 879 | 879 | 3,200 |
2008/07/09 | 900 | 903 | 890 | 899 | 3,500 |
2008/07/08 | 911 | 916 | 900 | 900 | 7,700 |
2008/07/07 | 929 | 930 | 911 | 911 | 5,000 |
2008/07/04 | 920 | 929 | 900 | 929 | 3,600 |
2008/07/03 | 930 | 931 | 926 | 926 | 2,000 |
2008/07/02 | 949 | 953 | 932 | 932 | 5,800 |
2008/07/01 | 947 | 957 | 947 | 955 | 1,300 |
2008/06/30 | 955 | 956 | 943 | 946 | 2,100 |
2008/06/27 | 929 | 955 | 924 | 949 | 3,700 |
2008/06/26 | 943 | 959 | 941 | 949 | 5,100 |
2008/06/25 | 911 | 943 | 910 | 943 | 4,200 |
2008/06/24 | 934 | 934 | 910 | 920 | 700 |
2008/06/23 | 910 | 927 | 902 | 927 | 1,800 |
2008/06/20 | 920 | 928 | 911 | 911 | 2,600 |
2008/06/19 | 920 | 929 | 912 | 924 | 9,600 |
2008/06/18 | 941 | 941 | 920 | 920 | 3,600 |
2008/06/17 | 958 | 958 | 944 | 944 | 1,200 |
2008/06/16 | 947 | 960 | 947 | 958 | 3,400 |
2008/06/13 | 938 | 959 | 920 | 947 | 8,800 |
2008/06/12 | 950 | 958 | 937 | 958 | 10,000 |
2008/06/11 | 942 | 945 | 931 | 943 | 8,900 |
2008/06/10 | 934 | 949 | 922 | 943 | 5,100 |
2008/06/09 | 939 | 940 | 930 | 934 | 3,200 |
2008/06/06 | 950 | 958 | 942 | 942 | 4,400 |
2008/06/05 | 930 | 945 | 930 | 945 | 2,700 |
2008/06/04 | 918 | 939 | 917 | 939 | 3,000 |
2008/06/03 | 916 | 920 | 910 | 919 | 7,200 |
2008/06/02 | 910 | 916 | 910 | 916 | 4,200 |
2008/05/30 | 915 | 920 | 910 | 912 | 6,000 |
2008/05/29 | 900 | 919 | 900 | 915 | 4,800 |
2008/05/28 | 901 | 920 | 901 | 910 | 6,700 |
2008/05/27 | 923 | 923 | 885 | 910 | 5,100 |
2008/05/26 | 940 | 943 | 933 | 933 | 7,400 |
2008/05/23 | 940 | 955 | 937 | 940 | 6,300 |
2008/05/22 | 940 | 951 | 931 | 950 | 7,000 |
2008/05/21 | 937 | 958 | 937 | 950 | 11,900 |
2008/05/20 | 930 | 954 | 928 | 950 | 3,300 |
2008/05/19 | 925 | 940 | 925 | 940 | 5,000 |
2008/05/16 | 930 | 945 | 921 | 945 | 6,800 |
2008/05/15 | 920 | 955 | 907 | 949 | 8,900 |
2008/05/14 | 879 | 920 | 868 | 920 | 11,900 |
2008/05/13 | 850 | 850 | 844 | 849 | 6,000 |
2008/05/12 | 852 | 852 | 842 | 848 | 6,000 |
2008/05/09 | 849 | 858 | 843 | 843 | 10,500 |
2008/05/08 | 849 | 850 | 835 | 849 | 10,000 |
2008/05/07 | 840 | 847 | 839 | 847 | 6,800 |
2008/05/02 | 830 | 839 | 829 | 831 | 6,000 |
2008/05/01 | 833 | 834 | 825 | 829 | 9,400 |
2008/04/30 | 847 | 847 | 831 | 832 | 8,500 |
2008/04/28 | 803 | 850 | 803 | 838 | 23,000 |
2008/04/25 | 801 | 801 | 799 | 800 | 9,100 |
2008/04/24 | 800 | 804 | 799 | 799 | 4,700 |
2008/04/23 | 800 | 803 | 799 | 800 | 27,500 |
2008/04/22 | 790 | 802 | 790 | 802 | 3,200 |
2008/04/21 | 800 | 802 | 798 | 798 | 25,400 |
2008/04/18 | 795 | 801 | 795 | 800 | 18,200 |
2008/04/17 | 797 | 800 | 795 | 800 | 4,800 |
2008/04/16 | 799 | 800 | 797 | 797 | 4,500 |
2008/04/15 | 800 | 801 | 795 | 800 | 2,800 |
2008/04/14 | 800 | 801 | 798 | 801 | 11,800 |
2008/04/11 | 800 | 802 | 797 | 800 | 4,900 |
2008/04/10 | 802 | 802 | 797 | 800 | 3,700 |
2008/04/09 | 803 | 805 | 798 | 802 | 3,800 |
2008/04/08 | 800 | 800 | 797 | 797 | 3,000 |
2008/04/07 | 799 | 800 | 795 | 795 | 4,300 |
2008/04/04 | 800 | 801 | 796 | 800 | 4,800 |
2008/04/03 | 800 | 808 | 788 | 805 | 12,700 |
2008/04/02 | 793 | 798 | 789 | 796 | 4,600 |
2008/04/01 | 788 | 790 | 784 | 789 | 5,600 |
2008/03/31 | 789 | 790 | 781 | 788 | 2,900 |
2008/03/28 | 785 | 796 | 783 | 788 | 5,600 |
2008/03/27 | 774 | 780 | 765 | 777 | 2,700 |
2008/03/26 | 797 | 797 | 780 | 794 | 5,800 |
2008/03/25 | 803 | 808 | 800 | 804 | 24,600 |
2008/03/24 | 813 | 813 | 805 | 805 | 13,300 |
2008/03/21 | 810 | 816 | 805 | 813 | 2,300 |
2008/03/19 | 800 | 800 | 798 | 800 | 8,000 |
2008/03/18 | 800 | 806 | 797 | 797 | 2,700 |
2008/03/17 | 802 | 802 | 795 | 798 | 3,400 |
2008/03/14 | 820 | 820 | 801 | 801 | 7,500 |
2008/03/13 | 832 | 832 | 817 | 817 | 4,700 |
2008/03/12 | 840 | 843 | 830 | 831 | 3,100 |
2008/03/11 | 840 | 842 | 810 | 824 | 5,100 |
2008/03/10 | 847 | 847 | 841 | 845 | 2,500 |
2008/03/07 | 849 | 850 | 840 | 842 | 3,100 |
2008/03/06 | 858 | 865 | 856 | 856 | 2,400 |
2008/03/05 | 860 | 860 | 841 | 848 | 5,600 |
2008/03/04 | 865 | 865 | 850 | 852 | 3,100 |
2008/03/03 | 862 | 866 | 851 | 866 | 8,400 |
2008/02/29 | 865 | 869 | 862 | 862 | 3,200 |
2008/02/28 | 866 | 871 | 866 | 869 | 2,800 |
2008/02/27 | 866 | 876 | 866 | 869 | 6,100 |
2008/02/26 | 892 | 892 | 864 | 864 | 6,400 |
2008/02/25 | 900 | 900 | 875 | 892 | 4,700 |
2008/02/22 | 860 | 874 | 856 | 874 | 11,400 |
2008/02/21 | 853 | 879 | 852 | 870 | 1,700 |
2008/02/20 | 868 | 878 | 853 | 853 | 4,300 |
2008/02/19 | 862 | 870 | 862 | 869 | 4,400 |
2008/02/18 | 881 | 885 | 860 | 877 | 5,700 |
2008/02/15 | 881 | 890 | 881 | 883 | 2,800 |
2008/02/14 | 874 | 902 | 874 | 880 | 2,800 |
2008/02/13 | 876 | 891 | 874 | 874 | 2,000 |
2008/02/12 | 891 | 891 | 877 | 886 | 1,200 |
2008/02/08 | 890 | 897 | 871 | 871 | 4,500 |
2008/02/07 | 890 | 900 | 890 | 897 | 3,200 |
2008/02/06 | 895 | 895 | 861 | 886 | 1,800 |
2008/02/05 | 901 | 902 | 898 | 899 | 2,600 |
2008/02/04 | 930 | 930 | 902 | 912 | 4,700 |
2008/02/01 | 860 | 910 | 859 | 902 | 9,400 |
2008/01/31 | 833 | 880 | 830 | 867 | 11,600 |
2008/01/30 | 830 | 840 | 798 | 823 | 12,600 |
2008/01/29 | 794 | 820 | 788 | 820 | 6,900 |
2008/01/28 | 793 | 793 | 770 | 788 | 13,200 |
2008/01/25 | 750 | 790 | 748 | 790 | 17,500 |
2008/01/24 | 750 | 750 | 747 | 750 | 15,300 |
2008/01/23 | 744 | 757 | 744 | 749 | 5,200 |
2008/01/22 | 758 | 758 | 741 | 745 | 10,000 |
2008/01/21 | 759 | 763 | 750 | 760 | 12,300 |
2008/01/18 | 770 | 770 | 756 | 759 | 25,500 |
2008/01/17 | 778 | 782 | 773 | 777 | 13,800 |
2008/01/16 | 789 | 789 | 775 | 777 | 17,600 |
2008/01/15 | 900 | 908 | 869 | 869 | 8,800 |
2008/01/11 | 911 | 915 | 901 | 913 | 7,700 |
2008/01/10 | 915 | 917 | 912 | 913 | 7,000 |
2008/01/09 | 913 | 917 | 910 | 914 | 7,700 |
2008/01/08 | 916 | 919 | 913 | 918 | 4,500 |
2008/01/07 | 920 | 922 | 916 | 916 | 8,800 |
2008/01/04 | 965 | 965 | 920 | 920 | 4,500 |