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 |
---|---|---|---|---|---|
2010/12/30 | 686 | 688 | 686 | 688 | 1,100 |
2010/12/29 | 685 | 690 | 683 | 686 | 5,100 |
2010/12/28 | 683 | 685 | 681 | 682 | 1,200 |
2010/12/27 | 685 | 688 | 685 | 687 | 3,400 |
2010/12/24 | 690 | 690 | 683 | 685 | 2,700 |
2010/12/22 | 690 | 691 | 688 | 690 | 3,900 |
2010/12/21 | 683 | 693 | 683 | 689 | 3,100 |
2010/12/20 | 685 | 688 | 681 | 683 | 3,400 |
2010/12/17 | 681 | 693 | 681 | 683 | 6,900 |
2010/12/16 | 692 | 694 | 688 | 690 | 2,500 |
2010/12/15 | 695 | 695 | 690 | 692 | 2,600 |
2010/12/14 | 694 | 694 | 689 | 690 | 5,600 |
2010/12/13 | 678 | 690 | 678 | 688 | 2,700 |
2010/12/10 | 677 | 686 | 677 | 680 | 10,000 |
2010/12/09 | 679 | 681 | 679 | 681 | 2,000 |
2010/12/08 | 678 | 678 | 676 | 678 | 3,000 |
2010/12/07 | 674 | 674 | 672 | 674 | 2,900 |
2010/12/06 | 666 | 673 | 666 | 672 | 2,400 |
2010/12/03 | 666 | 666 | 664 | 666 | 1,400 |
2010/12/02 | 663 | 664 | 661 | 662 | 1,800 |
2010/12/01 | 660 | 664 | 659 | 660 | 3,000 |
2010/11/30 | 666 | 667 | 659 | 659 | 5,800 |
2010/11/29 | 663 | 671 | 663 | 667 | 2,600 |
2010/11/26 | 670 | 671 | 662 | 663 | 4,700 |
2010/11/25 | 668 | 670 | 664 | 670 | 2,400 |
2010/11/24 | 669 | 670 | 664 | 668 | 2,300 |
2010/11/22 | 666 | 670 | 665 | 670 | 3,100 |
2010/11/19 | 664 | 670 | 664 | 666 | 5,300 |
2010/11/18 | 664 | 670 | 663 | 670 | 1,900 |
2010/11/17 | 661 | 664 | 660 | 664 | 1,500 |
2010/11/16 | 663 | 663 | 661 | 661 | 2,400 |
2010/11/15 | 662 | 663 | 662 | 663 | 900 |
2010/11/12 | 667 | 674 | 662 | 662 | 4,200 |
2010/11/11 | 682 | 682 | 672 | 679 | 2,600 |
2010/11/10 | 675 | 677 | 671 | 677 | 1,900 |
2010/11/09 | 669 | 679 | 669 | 675 | 3,000 |
2010/11/08 | 663 | 669 | 661 | 669 | 3,300 |
2010/11/05 | 650 | 665 | 650 | 663 | 3,600 |
2010/11/04 | 657 | 660 | 656 | 656 | 3,000 |
2010/11/02 | 660 | 660 | 656 | 657 | 2,700 |
2010/11/01 | 652 | 658 | 651 | 656 | 2,100 |
2010/10/29 | 649 | 657 | 643 | 650 | 3,400 |
2010/10/28 | 658 | 659 | 648 | 659 | 6,100 |
2010/10/27 | 647 | 654 | 647 | 648 | 1,200 |
2010/10/26 | 647 | 656 | 647 | 647 | 3,100 |
2010/10/25 | 650 | 653 | 647 | 647 | 5,000 |
2010/10/22 | 650 | 652 | 650 | 650 | 2,500 |
2010/10/21 | 658 | 658 | 650 | 650 | 4,600 |
2010/10/20 | 658 | 658 | 656 | 658 | 2,600 |
2010/10/19 | 658 | 672 | 658 | 669 | 2,500 |
2010/10/18 | 658 | 665 | 658 | 662 | 1,700 |
2010/10/15 | 658 | 659 | 657 | 659 | 1,700 |
2010/10/14 | 662 | 671 | 658 | 660 | 3,000 |
2010/10/13 | 666 | 666 | 656 | 656 | 1,600 |
2010/10/12 | 665 | 665 | 655 | 656 | 4,000 |
2010/10/08 | 671 | 671 | 661 | 662 | 6,000 |
2010/10/07 | 666 | 670 | 666 | 670 | 2,200 |
2010/10/06 | 669 | 669 | 664 | 667 | 1,800 |
2010/10/05 | 665 | 669 | 661 | 669 | 2,700 |
2010/10/04 | 673 | 673 | 665 | 665 | 2,800 |
2010/10/01 | 683 | 684 | 673 | 673 | 3,700 |
2010/09/30 | 680 | 688 | 680 | 683 | 1,600 |
2010/09/29 | 686 | 689 | 679 | 689 | 3,600 |
2010/09/28 | 685 | 689 | 680 | 684 | 12,000 |
2010/09/27 | 698 | 700 | 696 | 698 | 58,900 |
2010/09/24 | 699 | 700 | 696 | 698 | 7,400 |
2010/09/22 | 699 | 700 | 699 | 699 | 3,300 |
2010/09/21 | 697 | 699 | 695 | 697 | 4,000 |
2010/09/17 | 693 | 695 | 692 | 694 | 3,400 |
2010/09/16 | 690 | 693 | 689 | 691 | 2,600 |
2010/09/15 | 685 | 691 | 685 | 690 | 3,700 |
2010/09/14 | 686 | 686 | 685 | 685 | 1,300 |
2010/09/13 | 685 | 685 | 681 | 683 | 2,300 |
2010/09/10 | 684 | 684 | 674 | 681 | 7,400 |
2010/09/09 | 671 | 676 | 671 | 676 | 2,200 |
2010/09/08 | 670 | 672 | 670 | 672 | 1,500 |
2010/09/07 | 672 | 673 | 670 | 670 | 3,600 |
2010/09/06 | 673 | 673 | 670 | 670 | 3,800 |
2010/09/03 | 671 | 678 | 668 | 668 | 5,200 |
2010/09/02 | 670 | 671 | 669 | 671 | 3,400 |
2010/09/01 | 671 | 674 | 669 | 669 | 6,200 |
2010/08/31 | 677 | 677 | 671 | 671 | 3,700 |
2010/08/30 | 669 | 679 | 669 | 677 | 2,800 |
2010/08/27 | 664 | 667 | 664 | 667 | 5,800 |
2010/08/26 | 667 | 668 | 664 | 667 | 7,500 |
2010/08/25 | 668 | 674 | 667 | 667 | 3,500 |
2010/08/24 | 671 | 672 | 668 | 669 | 2,200 |
2010/08/23 | 671 | 672 | 668 | 668 | 4,300 |
2010/08/20 | 680 | 680 | 671 | 671 | 4,500 |
2010/08/19 | 683 | 684 | 680 | 680 | 4,100 |
2010/08/18 | 683 | 688 | 682 | 688 | 1,900 |
2010/08/17 | 682 | 684 | 682 | 684 | 1,700 |
2010/08/16 | 681 | 690 | 681 | 690 | 1,000 |
2010/08/13 | 677 | 687 | 677 | 681 | 1,600 |
2010/08/12 | 680 | 680 | 675 | 676 | 2,600 |
2010/08/11 | 685 | 686 | 681 | 681 | 2,000 |
2010/08/10 | 695 | 696 | 686 | 686 | 2,600 |
2010/08/09 | 693 | 693 | 689 | 693 | 1,200 |
2010/08/06 | 690 | 693 | 683 | 693 | 2,300 |
2010/08/05 | 680 | 689 | 680 | 689 | 1,700 |
2010/08/04 | 685 | 686 | 679 | 681 | 4,600 |
2010/08/03 | 684 | 688 | 683 | 685 | 3,200 |
2010/08/02 | 682 | 688 | 682 | 682 | 2,800 |
2010/07/30 | 686 | 687 | 680 | 682 | 4,500 |
2010/07/29 | 692 | 693 | 688 | 688 | 1,900 |
2010/07/28 | 694 | 696 | 671 | 696 | 8,000 |
2010/07/27 | 692 | 695 | 692 | 694 | 2,000 |
2010/07/26 | 684 | 696 | 684 | 692 | 3,000 |
2010/07/23 | 680 | 692 | 680 | 683 | 1,800 |
2010/07/22 | 680 | 687 | 679 | 683 | 2,300 |
2010/07/21 | 688 | 688 | 680 | 682 | 1,900 |
2010/07/20 | 682 | 688 | 680 | 688 | 1,100 |
2010/07/16 | 680 | 685 | 680 | 685 | 1,500 |
2010/07/15 | 690 | 690 | 677 | 680 | 6,500 |
2010/07/14 | 691 | 694 | 690 | 694 | 1,400 |
2010/07/13 | 690 | 694 | 689 | 689 | 2,800 |
2010/07/12 | 690 | 692 | 690 | 690 | 500 |
2010/07/09 | 692 | 695 | 689 | 689 | 2,500 |
2010/07/08 | 697 | 697 | 691 | 691 | 3,000 |
2010/07/07 | 693 | 695 | 689 | 691 | 5,400 |
2010/07/06 | 694 | 694 | 686 | 689 | 9,900 |
2010/07/05 | 695 | 702 | 691 | 694 | 6,200 |
2010/07/02 | 691 | 692 | 689 | 690 | 4,300 |
2010/07/01 | 695 | 696 | 691 | 691 | 3,900 |
2010/06/30 | 695 | 697 | 693 | 694 | 5,000 |
2010/06/29 | 696 | 698 | 695 | 695 | 2,300 |
2010/06/28 | 695 | 698 | 695 | 695 | 2,700 |
2010/06/25 | 697 | 697 | 694 | 694 | 3,600 |
2010/06/24 | 695 | 699 | 695 | 696 | 1,300 |
2010/06/23 | 695 | 698 | 695 | 697 | 2,800 |
2010/06/22 | 701 | 703 | 698 | 700 | 3,000 |
2010/06/21 | 695 | 702 | 695 | 701 | 2,100 |
2010/06/18 | 694 | 696 | 693 | 693 | 2,200 |
2010/06/17 | 695 | 695 | 693 | 694 | 1,400 |
2010/06/16 | 697 | 703 | 695 | 695 | 3,600 |
2010/06/15 | 696 | 696 | 693 | 695 | 1,600 |
2010/06/14 | 695 | 702 | 695 | 698 | 1,100 |
2010/06/11 | 696 | 697 | 692 | 695 | 7,200 |
2010/06/10 | 687 | 690 | 685 | 686 | 4,000 |
2010/06/09 | 694 | 695 | 692 | 693 | 2,600 |
2010/06/08 | 692 | 702 | 692 | 700 | 2,000 |
2010/06/07 | 692 | 698 | 689 | 697 | 2,400 |
2010/06/04 | 706 | 710 | 705 | 707 | 2,900 |
2010/06/03 | 699 | 700 | 697 | 697 | 3,600 |
2010/06/02 | 690 | 694 | 690 | 692 | 1,000 |
2010/06/01 | 696 | 698 | 690 | 690 | 4,100 |
2010/05/31 | 692 | 701 | 692 | 696 | 2,500 |
2010/05/28 | 690 | 693 | 682 | 692 | 4,600 |
2010/05/27 | 688 | 698 | 688 | 689 | 4,000 |
2010/05/26 | 696 | 699 | 686 | 688 | 9,900 |
2010/05/25 | 695 | 701 | 694 | 696 | 2,900 |
2010/05/24 | 713 | 713 | 696 | 697 | 3,700 |
2010/05/21 | 700 | 703 | 690 | 698 | 6,300 |
2010/05/20 | 707 | 718 | 702 | 712 | 2,100 |
2010/05/19 | 703 | 706 | 701 | 706 | 6,000 |
2010/05/18 | 710 | 713 | 701 | 713 | 4,900 |
2010/05/17 | 714 | 714 | 705 | 705 | 5,500 |
2010/05/14 | 730 | 733 | 719 | 721 | 3,700 |
2010/05/13 | 727 | 728 | 719 | 727 | 6,500 |
2010/05/12 | 723 | 726 | 720 | 725 | 6,300 |
2010/05/11 | 727 | 735 | 722 | 728 | 7,200 |
2010/05/10 | 716 | 727 | 715 | 727 | 2,700 |
2010/05/07 | 728 | 728 | 718 | 719 | 5,000 |
2010/05/06 | 760 | 760 | 736 | 737 | 10,100 |
2010/04/30 | 771 | 773 | 760 | 760 | 6,700 |
2010/04/28 | 765 | 766 | 753 | 756 | 5,700 |
2010/04/27 | 778 | 778 | 766 | 766 | 3,500 |
2010/04/26 | 769 | 777 | 765 | 777 | 3,400 |
2010/04/23 | 764 | 770 | 763 | 764 | 2,500 |
2010/04/22 | 779 | 779 | 762 | 770 | 1,900 |
2010/04/21 | 760 | 778 | 760 | 773 | 3,000 |
2010/04/20 | 762 | 767 | 762 | 763 | 2,800 |
2010/04/19 | 778 | 778 | 762 | 762 | 2,500 |
2010/04/16 | 784 | 785 | 778 | 778 | 2,400 |
2010/04/15 | 795 | 795 | 779 | 780 | 2,200 |
2010/04/14 | 796 | 796 | 776 | 780 | 2,900 |
2010/04/13 | 789 | 794 | 771 | 792 | 1,800 |
2010/04/12 | 775 | 789 | 761 | 780 | 2,900 |
2010/04/09 | 770 | 780 | 770 | 779 | 1,900 |
2010/04/08 | 780 | 785 | 780 | 780 | 1,700 |
2010/04/07 | 785 | 785 | 780 | 782 | 2,300 |
2010/04/06 | 783 | 783 | 775 | 782 | 2,400 |
2010/04/05 | 785 | 785 | 771 | 771 | 2,500 |
2010/04/02 | 787 | 787 | 776 | 785 | 1,500 |
2010/04/01 | 788 | 788 | 769 | 775 | 4,500 |
2010/03/31 | 774 | 789 | 766 | 788 | 4,600 |
2010/03/30 | 759 | 785 | 759 | 761 | 3,800 |
2010/03/29 | 770 | 779 | 757 | 759 | 9,200 |
2010/03/26 | 783 | 800 | 783 | 800 | 20,900 |
2010/03/25 | 779 | 790 | 772 | 783 | 5,000 |
2010/03/24 | 777 | 780 | 771 | 780 | 1,900 |
2010/03/23 | 776 | 777 | 760 | 776 | 2,500 |
2010/03/19 | 769 | 770 | 768 | 770 | 1,900 |
2010/03/18 | 761 | 769 | 760 | 769 | 2,900 |
2010/03/17 | 760 | 760 | 752 | 759 | 1,900 |
2010/03/16 | 750 | 758 | 750 | 753 | 1,300 |
2010/03/15 | 746 | 750 | 744 | 750 | 1,800 |
2010/03/12 | 742 | 742 | 731 | 740 | 6,700 |
2010/03/11 | 743 | 743 | 737 | 743 | 1,700 |
2010/03/10 | 730 | 735 | 730 | 731 | 1,800 |
2010/03/09 | 729 | 735 | 729 | 730 | 1,000 |
2010/03/08 | 739 | 740 | 726 | 726 | 1,700 |
2010/03/05 | 740 | 740 | 707 | 733 | 4,100 |
2010/03/04 | 738 | 739 | 735 | 735 | 1,500 |
2010/03/03 | 736 | 737 | 735 | 737 | 1,400 |
2010/03/02 | 723 | 734 | 723 | 734 | 1,600 |
2010/03/01 | 720 | 724 | 719 | 723 | 2,900 |
2010/02/26 | 715 | 719 | 715 | 719 | 1,000 |
2010/02/25 | 707 | 715 | 706 | 713 | 1,500 |
2010/02/24 | 710 | 710 | 706 | 706 | 1,700 |
2010/02/23 | 724 | 724 | 712 | 713 | 1,900 |
2010/02/22 | 706 | 717 | 705 | 711 | 1,800 |
2010/02/19 | 707 | 720 | 702 | 703 | 3,100 |
2010/02/18 | 710 | 720 | 710 | 710 | 1,900 |
2010/02/17 | 710 | 717 | 710 | 717 | 2,500 |
2010/02/16 | 715 | 719 | 708 | 708 | 1,600 |
2010/02/15 | 711 | 719 | 711 | 715 | 500 |
2010/02/12 | 712 | 715 | 709 | 711 | 1,400 |
2010/02/10 | 718 | 718 | 714 | 714 | 1,000 |
2010/02/09 | 715 | 720 | 713 | 713 | 1,700 |
2010/02/08 | 707 | 729 | 707 | 721 | 2,200 |
2010/02/05 | 719 | 719 | 702 | 719 | 1,200 |
2010/02/04 | 724 | 724 | 714 | 720 | 1,500 |
2010/02/03 | 724 | 724 | 719 | 721 | 1,200 |
2010/02/02 | 713 | 716 | 709 | 716 | 2,400 |
2010/02/01 | 712 | 715 | 712 | 713 | 3,200 |
2010/01/29 | 722 | 722 | 712 | 712 | 5,300 |
2010/01/28 | 728 | 728 | 721 | 722 | 8,300 |
2010/01/27 | 725 | 728 | 725 | 728 | 2,200 |
2010/01/26 | 731 | 732 | 725 | 725 | 1,700 |
2010/01/25 | 725 | 728 | 721 | 722 | 4,200 |
2010/01/22 | 725 | 725 | 721 | 725 | 1,600 |
2010/01/21 | 721 | 733 | 720 | 724 | 3,600 |
2010/01/20 | 720 | 725 | 720 | 725 | 3,300 |
2010/01/19 | 733 | 733 | 725 | 725 | 2,200 |
2010/01/18 | 728 | 728 | 724 | 726 | 900 |
2010/01/15 | 722 | 730 | 720 | 728 | 4,000 |
2010/01/14 | 728 | 730 | 719 | 730 | 3,600 |
2010/01/13 | 724 | 725 | 721 | 725 | 1,900 |
2010/01/12 | 728 | 728 | 717 | 727 | 2,800 |
2010/01/08 | 725 | 725 | 716 | 723 | 1,800 |
2010/01/07 | 720 | 725 | 718 | 724 | 1,400 |
2010/01/06 | 729 | 730 | 720 | 720 | 1,400 |
2010/01/05 | 718 | 722 | 712 | 722 | 3,100 |
2010/01/04 | 720 | 738 | 700 | 700 | 4,700 |