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 |
---|---|---|---|---|---|
2009/12/30 | 696 | 725 | 686 | 720 | 10,800 |
2009/12/29 | 690 | 692 | 683 | 686 | 5,400 |
2009/12/28 | 685 | 689 | 685 | 686 | 2,200 |
2009/12/25 | 688 | 688 | 682 | 684 | 3,400 |
2009/12/24 | 693 | 693 | 686 | 690 | 2,700 |
2009/12/22 | 689 | 689 | 678 | 678 | 4,800 |
2009/12/21 | 693 | 693 | 679 | 679 | 3,300 |
2009/12/18 | 679 | 679 | 669 | 673 | 2,700 |
2009/12/17 | 677 | 680 | 661 | 675 | 3,500 |
2009/12/16 | 661 | 676 | 661 | 668 | 2,200 |
2009/12/15 | 662 | 662 | 658 | 660 | 2,800 |
2009/12/14 | 660 | 660 | 652 | 658 | 4,700 |
2009/12/11 | 658 | 661 | 652 | 652 | 10,600 |
2009/12/10 | 658 | 667 | 658 | 658 | 2,700 |
2009/12/09 | 675 | 675 | 653 | 655 | 7,000 |
2009/12/08 | 682 | 691 | 665 | 665 | 13,600 |
2009/12/07 | 682 | 697 | 680 | 680 | 5,000 |
2009/12/04 | 694 | 694 | 680 | 680 | 5,400 |
2009/12/03 | 695 | 702 | 680 | 684 | 7,800 |
2009/12/02 | 690 | 694 | 686 | 686 | 6,800 |
2009/12/01 | 708 | 708 | 696 | 697 | 5,000 |
2009/11/30 | 689 | 698 | 688 | 688 | 1,100 |
2009/11/27 | 684 | 688 | 683 | 686 | 2,100 |
2009/11/26 | 676 | 683 | 676 | 683 | 700 |
2009/11/25 | 673 | 688 | 662 | 676 | 2,400 |
2009/11/24 | 698 | 698 | 661 | 665 | 3,000 |
2009/11/20 | 690 | 691 | 685 | 688 | 1,100 |
2009/11/19 | 708 | 708 | 694 | 695 | 2,200 |
2009/11/18 | 710 | 710 | 702 | 709 | 1,700 |
2009/11/17 | 715 | 715 | 691 | 701 | 4,100 |
2009/11/16 | 700 | 706 | 700 | 706 | 1,500 |
2009/11/13 | 711 | 711 | 701 | 703 | 2,000 |
2009/11/12 | 709 | 722 | 708 | 712 | 2,700 |
2009/11/11 | 745 | 745 | 698 | 711 | 4,900 |
2009/11/10 | 746 | 746 | 736 | 746 | 3,300 |
2009/11/09 | 747 | 747 | 723 | 736 | 2,300 |
2009/11/06 | 743 | 743 | 733 | 737 | 800 |
2009/11/05 | 746 | 746 | 730 | 739 | 1,000 |
2009/11/04 | 732 | 746 | 727 | 746 | 2,000 |
2009/11/02 | 727 | 732 | 727 | 732 | 3,000 |
2009/10/30 | 730 | 743 | 727 | 727 | 3,300 |
2009/10/29 | 718 | 748 | 718 | 748 | 4,000 |
2009/10/28 | 749 | 749 | 727 | 728 | 3,200 |
2009/10/27 | 745 | 749 | 733 | 749 | 6,500 |
2009/10/26 | 730 | 745 | 730 | 741 | 2,900 |
2009/10/23 | 742 | 742 | 720 | 730 | 6,600 |
2009/10/22 | 739 | 743 | 726 | 729 | 3,300 |
2009/10/21 | 737 | 753 | 737 | 740 | 2,900 |
2009/10/20 | 751 | 751 | 746 | 747 | 2,900 |
2009/10/19 | 723 | 745 | 720 | 745 | 5,500 |
2009/10/16 | 746 | 765 | 722 | 742 | 3,300 |
2009/10/15 | 737 | 758 | 737 | 745 | 2,100 |
2009/10/14 | 739 | 739 | 735 | 737 | 2,800 |
2009/10/13 | 740 | 748 | 739 | 747 | 1,700 |
2009/10/09 | 742 | 742 | 733 | 740 | 2,600 |
2009/10/08 | 765 | 765 | 753 | 753 | 2,100 |
2009/10/07 | 765 | 765 | 764 | 765 | 1,000 |
2009/10/06 | 771 | 771 | 765 | 765 | 1,100 |
2009/10/05 | 765 | 778 | 765 | 772 | 1,200 |
2009/10/02 | 776 | 782 | 767 | 771 | 3,000 |
2009/10/01 | 775 | 782 | 774 | 782 | 1,900 |
2009/09/30 | 774 | 782 | 774 | 774 | 1,800 |
2009/09/29 | 791 | 791 | 772 | 784 | 1,300 |
2009/09/28 | 781 | 791 | 768 | 791 | 4,900 |
2009/09/25 | 778 | 795 | 775 | 781 | 9,100 |
2009/09/24 | 797 | 823 | 792 | 815 | 31,800 |
2009/09/18 | 800 | 802 | 797 | 802 | 4,400 |
2009/09/17 | 802 | 803 | 795 | 800 | 3,000 |
2009/09/16 | 809 | 809 | 791 | 793 | 4,200 |
2009/09/15 | 804 | 808 | 786 | 799 | 6,300 |
2009/09/14 | 785 | 787 | 781 | 785 | 2,800 |
2009/09/11 | 785 | 787 | 784 | 784 | 6,000 |
2009/09/10 | 793 | 793 | 785 | 785 | 1,600 |
2009/09/09 | 787 | 788 | 785 | 785 | 1,300 |
2009/09/08 | 802 | 802 | 785 | 785 | 1,800 |
2009/09/07 | 799 | 799 | 791 | 792 | 1,700 |
2009/09/04 | 796 | 799 | 782 | 789 | 4,800 |
2009/09/03 | 800 | 802 | 797 | 799 | 1,700 |
2009/09/02 | 810 | 811 | 799 | 799 | 6,000 |
2009/09/01 | 803 | 816 | 803 | 810 | 1,200 |
2009/08/31 | 816 | 819 | 794 | 800 | 3,800 |
2009/08/28 | 799 | 813 | 799 | 801 | 2,000 |
2009/08/27 | 815 | 815 | 780 | 798 | 9,300 |
2009/08/26 | 798 | 825 | 798 | 820 | 13,900 |
2009/08/25 | 791 | 797 | 786 | 786 | 1,300 |
2009/08/24 | 799 | 799 | 782 | 782 | 2,600 |
2009/08/21 | 783 | 783 | 776 | 781 | 2,100 |
2009/08/20 | 771 | 785 | 771 | 782 | 2,600 |
2009/08/19 | 780 | 780 | 775 | 776 | 2,800 |
2009/08/18 | 793 | 793 | 784 | 784 | 1,400 |
2009/08/17 | 797 | 798 | 786 | 786 | 3,500 |
2009/08/14 | 796 | 799 | 791 | 797 | 2,900 |
2009/08/13 | 783 | 794 | 780 | 794 | 4,000 |
2009/08/12 | 790 | 790 | 770 | 777 | 6,600 |
2009/08/11 | 776 | 795 | 773 | 781 | 5,300 |
2009/08/10 | 785 | 797 | 785 | 795 | 2,100 |
2009/08/07 | 790 | 791 | 771 | 784 | 1,600 |
2009/08/06 | 812 | 815 | 791 | 802 | 4,500 |
2009/08/05 | 780 | 835 | 780 | 822 | 12,200 |
2009/08/04 | 776 | 781 | 766 | 775 | 4,100 |
2009/08/03 | 778 | 778 | 764 | 766 | 3,200 |
2009/07/31 | 770 | 779 | 758 | 758 | 1,600 |
2009/07/30 | 765 | 780 | 761 | 767 | 2,600 |
2009/07/29 | 782 | 784 | 766 | 775 | 4,100 |
2009/07/28 | 781 | 783 | 781 | 782 | 5,900 |
2009/07/27 | 787 | 787 | 777 | 781 | 1,300 |
2009/07/24 | 748 | 767 | 748 | 766 | 2,800 |
2009/07/23 | 740 | 751 | 740 | 748 | 1,900 |
2009/07/22 | 744 | 750 | 740 | 750 | 1,900 |
2009/07/21 | 735 | 743 | 732 | 743 | 3,500 |
2009/07/17 | 724 | 735 | 722 | 733 | 2,200 |
2009/07/16 | 729 | 734 | 720 | 724 | 2,800 |
2009/07/15 | 730 | 735 | 722 | 722 | 4,400 |
2009/07/14 | 731 | 735 | 730 | 733 | 3,000 |
2009/07/13 | 742 | 744 | 730 | 737 | 2,700 |
2009/07/10 | 733 | 750 | 733 | 746 | 2,700 |
2009/07/09 | 741 | 741 | 732 | 732 | 3,100 |
2009/07/08 | 752 | 752 | 751 | 751 | 2,700 |
2009/07/07 | 753 | 754 | 750 | 751 | 3,500 |
2009/07/06 | 753 | 754 | 750 | 750 | 2,700 |
2009/07/03 | 742 | 750 | 741 | 750 | 6,000 |
2009/07/02 | 747 | 750 | 740 | 741 | 2,500 |
2009/07/01 | 732 | 740 | 732 | 739 | 3,400 |
2009/06/30 | 731 | 737 | 730 | 732 | 1,100 |
2009/06/29 | 739 | 740 | 730 | 731 | 3,400 |
2009/06/26 | 724 | 728 | 711 | 725 | 4,400 |
2009/06/25 | 715 | 722 | 714 | 722 | 1,700 |
2009/06/24 | 716 | 717 | 715 | 717 | 1,300 |
2009/06/23 | 715 | 719 | 706 | 708 | 2,500 |
2009/06/22 | 708 | 714 | 706 | 706 | 3,000 |
2009/06/19 | 711 | 713 | 704 | 705 | 2,800 |
2009/06/18 | 705 | 712 | 705 | 710 | 2,500 |
2009/06/17 | 703 | 713 | 703 | 707 | 800 |
2009/06/16 | 720 | 720 | 704 | 704 | 3,200 |
2009/06/15 | 717 | 717 | 711 | 715 | 1,800 |
2009/06/12 | 710 | 710 | 707 | 708 | 6,600 |
2009/06/11 | 709 | 710 | 708 | 708 | 1,000 |
2009/06/10 | 704 | 714 | 704 | 711 | 900 |
2009/06/09 | 708 | 713 | 702 | 704 | 3,400 |
2009/06/08 | 721 | 721 | 718 | 718 | 1,100 |
2009/06/05 | 720 | 725 | 720 | 721 | 1,100 |
2009/06/04 | 718 | 722 | 718 | 722 | 1,600 |
2009/06/03 | 721 | 723 | 721 | 722 | 1,000 |
2009/06/02 | 721 | 723 | 716 | 717 | 1,300 |
2009/06/01 | 711 | 715 | 711 | 715 | 2,700 |
2009/05/29 | 728 | 728 | 710 | 710 | 4,800 |
2009/05/28 | 706 | 716 | 705 | 708 | 1,000 |
2009/05/27 | 705 | 725 | 705 | 716 | 1,500 |
2009/05/26 | 717 | 717 | 704 | 706 | 4,700 |
2009/05/25 | 708 | 715 | 707 | 715 | 1,600 |
2009/05/22 | 708 | 708 | 705 | 705 | 1,300 |
2009/05/21 | 709 | 709 | 707 | 707 | 1,300 |
2009/05/20 | 720 | 721 | 715 | 717 | 2,300 |
2009/05/19 | 730 | 730 | 706 | 719 | 3,400 |
2009/05/18 | 710 | 710 | 700 | 700 | 2,500 |
2009/05/15 | 715 | 715 | 708 | 708 | 1,000 |
2009/05/14 | 711 | 713 | 705 | 705 | 2,100 |
2009/05/13 | 711 | 714 | 706 | 714 | 1,500 |
2009/05/12 | 713 | 713 | 703 | 712 | 1,400 |
2009/05/11 | 703 | 716 | 703 | 714 | 2,800 |
2009/05/08 | 709 | 709 | 701 | 704 | 2,600 |
2009/05/07 | 686 | 706 | 686 | 701 | 1,600 |
2009/05/01 | 681 | 689 | 681 | 683 | 2,200 |
2009/04/30 | 669 | 680 | 669 | 679 | 2,400 |
2009/04/28 | 670 | 672 | 668 | 668 | 4,100 |
2009/04/27 | 671 | 672 | 666 | 670 | 5,100 |
2009/04/24 | 672 | 677 | 671 | 671 | 3,700 |
2009/04/23 | 668 | 677 | 666 | 672 | 5,400 |
2009/04/22 | 700 | 701 | 681 | 681 | 2,800 |
2009/04/21 | 703 | 703 | 691 | 700 | 2,500 |
2009/04/20 | 703 | 703 | 703 | 703 | 600 |
2009/04/17 | 714 | 714 | 701 | 703 | 1,100 |
2009/04/16 | 709 | 715 | 701 | 709 | 3,500 |
2009/04/15 | 700 | 709 | 700 | 705 | 1,200 |
2009/04/14 | 714 | 714 | 705 | 705 | 2,300 |
2009/04/13 | 711 | 714 | 705 | 713 | 1,400 |
2009/04/10 | 716 | 716 | 705 | 710 | 3,900 |
2009/04/09 | 703 | 706 | 703 | 706 | 300 |
2009/04/08 | 711 | 711 | 704 | 707 | 2,900 |
2009/04/07 | 727 | 727 | 710 | 711 | 3,800 |
2009/04/06 | 726 | 726 | 716 | 717 | 2,900 |
2009/04/03 | 731 | 731 | 716 | 728 | 3,500 |
2009/04/02 | 729 | 734 | 727 | 730 | 2,200 |
2009/04/01 | 733 | 734 | 725 | 727 | 1,100 |
2009/03/31 | 719 | 726 | 712 | 723 | 2,800 |
2009/03/30 | 722 | 742 | 722 | 736 | 3,300 |
2009/03/27 | 756 | 756 | 715 | 719 | 11,200 |
2009/03/26 | 782 | 790 | 752 | 766 | 5,600 |
2009/03/25 | 750 | 782 | 750 | 782 | 17,600 |
2009/03/24 | 760 | 777 | 748 | 759 | 7,300 |
2009/03/23 | 748 | 760 | 737 | 760 | 3,400 |
2009/03/19 | 745 | 749 | 723 | 723 | 3,000 |
2009/03/18 | 742 | 742 | 714 | 731 | 3,800 |
2009/03/17 | 737 | 741 | 726 | 726 | 3,900 |
2009/03/16 | 732 | 734 | 717 | 728 | 2,200 |
2009/03/13 | 714 | 739 | 710 | 711 | 10,400 |
2009/03/12 | 714 | 714 | 713 | 714 | 1,400 |
2009/03/11 | 716 | 716 | 701 | 701 | 5,600 |
2009/03/10 | 717 | 723 | 712 | 712 | 1,600 |
2009/03/09 | 720 | 739 | 720 | 724 | 3,100 |
2009/03/06 | 750 | 750 | 727 | 731 | 4,300 |
2009/03/05 | 743 | 750 | 734 | 750 | 4,100 |
2009/03/04 | 733 | 733 | 718 | 724 | 1,900 |
2009/03/03 | 739 | 739 | 724 | 724 | 600 |
2009/03/02 | 751 | 753 | 719 | 719 | 10,100 |
2009/02/27 | 746 | 756 | 742 | 751 | 3,500 |
2009/02/26 | 715 | 736 | 715 | 736 | 3,700 |
2009/02/25 | 711 | 715 | 702 | 715 | 1,000 |
2009/02/24 | 700 | 704 | 700 | 704 | 1,000 |
2009/02/23 | 714 | 714 | 702 | 708 | 700 |
2009/02/20 | 721 | 723 | 702 | 707 | 2,400 |
2009/02/19 | 729 | 759 | 711 | 711 | 4,400 |
2009/02/18 | 714 | 727 | 714 | 722 | 2,600 |
2009/02/17 | 719 | 719 | 711 | 717 | 2,500 |
2009/02/16 | 700 | 709 | 685 | 709 | 3,100 |
2009/02/13 | 708 | 708 | 693 | 694 | 1,900 |
2009/02/12 | 702 | 707 | 700 | 701 | 2,000 |
2009/02/10 | 704 | 714 | 701 | 701 | 3,000 |
2009/02/09 | 709 | 710 | 702 | 703 | 2,400 |
2009/02/06 | 712 | 729 | 712 | 729 | 800 |
2009/02/05 | 732 | 735 | 716 | 722 | 2,400 |
2009/02/04 | 725 | 728 | 724 | 725 | 2,800 |
2009/02/03 | 712 | 726 | 712 | 725 | 1,900 |
2009/02/02 | 711 | 718 | 711 | 712 | 600 |
2009/01/30 | 714 | 714 | 700 | 710 | 3,800 |
2009/01/29 | 727 | 730 | 722 | 730 | 3,800 |
2009/01/28 | 709 | 730 | 709 | 722 | 4,100 |
2009/01/27 | 699 | 709 | 694 | 709 | 7,900 |
2009/01/26 | 686 | 698 | 684 | 694 | 3,300 |
2009/01/23 | 674 | 685 | 655 | 684 | 4,400 |
2009/01/22 | 661 | 679 | 660 | 679 | 3,200 |
2009/01/21 | 677 | 678 | 670 | 671 | 3,100 |
2009/01/20 | 710 | 710 | 697 | 697 | 1,700 |
2009/01/19 | 683 | 700 | 675 | 700 | 2,300 |
2009/01/16 | 652 | 688 | 652 | 688 | 6,200 |
2009/01/15 | 680 | 680 | 653 | 671 | 4,400 |
2009/01/14 | 679 | 694 | 679 | 688 | 2,700 |
2009/01/13 | 716 | 716 | 677 | 677 | 6,600 |
2009/01/09 | 721 | 721 | 716 | 716 | 1,300 |
2009/01/08 | 779 | 779 | 718 | 721 | 4,600 |
2009/01/07 | 774 | 777 | 768 | 772 | 3,200 |
2009/01/06 | 782 | 782 | 768 | 768 | 3,400 |
2009/01/05 | 770 | 773 | 767 | 767 | 1,800 |