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 |
---|---|---|---|---|---|
2011/12/30 | 667 | 670 | 667 | 667 | 400 |
2011/12/29 | 660 | 667 | 659 | 667 | 4,100 |
2011/12/28 | 665 | 665 | 661 | 661 | 1,500 |
2011/12/27 | 666 | 667 | 665 | 665 | 1,300 |
2011/12/26 | 669 | 670 | 669 | 670 | 900 |
2011/12/22 | 669 | 670 | 665 | 665 | 800 |
2011/12/21 | 669 | 669 | 658 | 664 | 500 |
2011/12/20 | 658 | 669 | 658 | 669 | 900 |
2011/12/19 | 660 | 666 | 658 | 658 | 2,500 |
2011/12/16 | 662 | 664 | 660 | 661 | 1,500 |
2011/12/15 | 665 | 668 | 661 | 661 | 1,100 |
2011/12/14 | 664 | 677 | 664 | 666 | 1,300 |
2011/12/13 | 664 | 665 | 663 | 664 | 1,800 |
2011/12/12 | 658 | 662 | 658 | 661 | 2,500 |
2011/12/09 | 661 | 661 | 658 | 658 | 6,100 |
2011/12/08 | 656 | 662 | 656 | 660 | 2,100 |
2011/12/07 | 662 | 662 | 655 | 655 | 2,700 |
2011/12/06 | 660 | 661 | 658 | 658 | 6,200 |
2011/12/05 | 650 | 660 | 650 | 660 | 2,700 |
2011/12/02 | 643 | 649 | 643 | 649 | 3,200 |
2011/12/01 | 638 | 644 | 638 | 643 | 4,500 |
2011/11/30 | 637 | 640 | 637 | 637 | 2,700 |
2011/11/29 | 637 | 640 | 637 | 640 | 4,000 |
2011/11/28 | 636 | 639 | 636 | 637 | 3,800 |
2011/11/25 | 630 | 639 | 630 | 636 | 4,000 |
2011/11/24 | 637 | 640 | 637 | 640 | 3,300 |
2011/11/22 | 645 | 649 | 641 | 645 | 3,600 |
2011/11/21 | 653 | 654 | 650 | 650 | 2,600 |
2011/11/18 | 658 | 660 | 650 | 651 | 4,600 |
2011/11/17 | 663 | 663 | 661 | 663 | 1,200 |
2011/11/16 | 663 | 663 | 660 | 663 | 800 |
2011/11/15 | 660 | 663 | 660 | 663 | 3,300 |
2011/11/14 | 665 | 665 | 662 | 663 | 2,700 |
2011/11/11 | 675 | 675 | 670 | 670 | 2,000 |
2011/11/10 | 685 | 685 | 674 | 675 | 2,700 |
2011/11/09 | 676 | 686 | 676 | 686 | 1,600 |
2011/11/08 | 685 | 685 | 676 | 676 | 1,400 |
2011/11/07 | 686 | 686 | 681 | 684 | 1,300 |
2011/11/04 | 682 | 686 | 682 | 686 | 1,200 |
2011/11/02 | 683 | 684 | 674 | 684 | 4,200 |
2011/11/01 | 677 | 686 | 676 | 684 | 5,400 |
2011/10/31 | 681 | 686 | 676 | 677 | 1,700 |
2011/10/28 | 685 | 689 | 681 | 681 | 2,000 |
2011/10/27 | 687 | 687 | 673 | 681 | 2,200 |
2011/10/26 | 678 | 688 | 678 | 687 | 1,200 |
2011/10/25 | 676 | 684 | 676 | 678 | 800 |
2011/10/24 | 678 | 686 | 674 | 679 | 3,400 |
2011/10/21 | 682 | 683 | 678 | 678 | 2,400 |
2011/10/20 | 685 | 685 | 682 | 682 | 900 |
2011/10/19 | 698 | 699 | 686 | 686 | 1,200 |
2011/10/18 | 690 | 698 | 688 | 688 | 1,700 |
2011/10/17 | 694 | 698 | 687 | 689 | 1,500 |
2011/10/14 | 695 | 697 | 679 | 697 | 2,200 |
2011/10/13 | 703 | 703 | 692 | 700 | 2,000 |
2011/10/12 | 699 | 702 | 694 | 695 | 1,700 |
2011/10/11 | 697 | 700 | 693 | 700 | 1,900 |
2011/10/07 | 687 | 700 | 687 | 697 | 1,500 |
2011/10/06 | 694 | 700 | 694 | 695 | 2,800 |
2011/10/05 | 694 | 694 | 691 | 693 | 1,900 |
2011/10/04 | 698 | 698 | 692 | 694 | 1,900 |
2011/10/03 | 696 | 696 | 687 | 696 | 5,300 |
2011/09/30 | 687 | 698 | 687 | 696 | 2,800 |
2011/09/29 | 689 | 694 | 683 | 694 | 4,400 |
2011/09/28 | 678 | 691 | 677 | 689 | 15,500 |
2011/09/27 | 703 | 706 | 697 | 702 | 28,300 |
2011/09/26 | 709 | 710 | 704 | 710 | 7,200 |
2011/09/22 | 706 | 709 | 703 | 709 | 3,400 |
2011/09/21 | 701 | 709 | 700 | 709 | 4,200 |
2011/09/20 | 695 | 701 | 695 | 700 | 1,400 |
2011/09/16 | 700 | 702 | 692 | 702 | 2,800 |
2011/09/15 | 700 | 702 | 698 | 698 | 2,200 |
2011/09/14 | 707 | 710 | 695 | 703 | 4,000 |
2011/09/13 | 703 | 707 | 701 | 707 | 2,900 |
2011/09/12 | 699 | 703 | 699 | 703 | 1,100 |
2011/09/09 | 702 | 702 | 698 | 702 | 4,900 |
2011/09/08 | 700 | 701 | 696 | 698 | 2,000 |
2011/09/07 | 700 | 705 | 700 | 704 | 2,200 |
2011/09/06 | 707 | 707 | 697 | 706 | 3,200 |
2011/09/05 | 707 | 707 | 700 | 707 | 2,300 |
2011/09/02 | 698 | 707 | 695 | 707 | 3,300 |
2011/09/01 | 697 | 698 | 696 | 698 | 1,500 |
2011/08/31 | 695 | 696 | 695 | 696 | 1,300 |
2011/08/30 | 690 | 695 | 690 | 695 | 3,000 |
2011/08/29 | 691 | 691 | 687 | 691 | 1,500 |
2011/08/26 | 691 | 691 | 681 | 689 | 2,600 |
2011/08/25 | 689 | 690 | 686 | 688 | 1,600 |
2011/08/24 | 691 | 691 | 688 | 689 | 1,100 |
2011/08/23 | 690 | 695 | 685 | 690 | 1,900 |
2011/08/22 | 685 | 685 | 681 | 685 | 1,600 |
2011/08/19 | 674 | 685 | 673 | 682 | 2,400 |
2011/08/18 | 676 | 679 | 675 | 679 | 1,700 |
2011/08/17 | 676 | 678 | 676 | 678 | 1,200 |
2011/08/16 | 675 | 676 | 675 | 676 | 1,600 |
2011/08/15 | 676 | 679 | 668 | 675 | 1,200 |
2011/08/12 | 673 | 673 | 664 | 666 | 2,800 |
2011/08/11 | 661 | 670 | 661 | 663 | 2,500 |
2011/08/10 | 662 | 670 | 662 | 664 | 2,000 |
2011/08/09 | 662 | 662 | 655 | 660 | 3,100 |
2011/08/08 | 679 | 679 | 670 | 672 | 3,900 |
2011/08/05 | 690 | 690 | 679 | 680 | 4,500 |
2011/08/04 | 700 | 700 | 695 | 695 | 1,200 |
2011/08/03 | 701 | 702 | 700 | 700 | 2,600 |
2011/08/02 | 701 | 704 | 701 | 701 | 600 |
2011/08/01 | 700 | 702 | 700 | 700 | 1,600 |
2011/07/29 | 699 | 702 | 699 | 699 | 2,000 |
2011/07/28 | 708 | 710 | 700 | 702 | 4,100 |
2011/07/27 | 710 | 710 | 706 | 708 | 2,900 |
2011/07/26 | 705 | 706 | 704 | 706 | 2,400 |
2011/07/25 | 703 | 706 | 703 | 705 | 1,800 |
2011/07/22 | 705 | 707 | 705 | 706 | 1,300 |
2011/07/21 | 700 | 702 | 700 | 702 | 500 |
2011/07/20 | 707 | 707 | 700 | 700 | 1,300 |
2011/07/19 | 702 | 708 | 702 | 707 | 1,600 |
2011/07/15 | 696 | 702 | 696 | 702 | 1,500 |
2011/07/14 | 696 | 701 | 696 | 699 | 1,000 |
2011/07/13 | 692 | 699 | 692 | 696 | 2,300 |
2011/07/12 | 713 | 713 | 695 | 702 | 3,600 |
2011/07/11 | 706 | 713 | 704 | 713 | 1,400 |
2011/07/08 | 715 | 715 | 706 | 706 | 3,700 |
2011/07/07 | 710 | 710 | 709 | 709 | 6,600 |
2011/07/06 | 695 | 704 | 694 | 704 | 6,300 |
2011/07/05 | 688 | 698 | 688 | 694 | 3,300 |
2011/07/04 | 688 | 691 | 688 | 691 | 2,500 |
2011/07/01 | 684 | 689 | 684 | 688 | 3,500 |
2011/06/30 | 682 | 684 | 680 | 684 | 2,800 |
2011/06/29 | 675 | 682 | 672 | 682 | 1,000 |
2011/06/28 | 679 | 680 | 675 | 675 | 1,500 |
2011/06/27 | 677 | 678 | 676 | 678 | 3,200 |
2011/06/24 | 676 | 677 | 671 | 677 | 1,200 |
2011/06/23 | 672 | 675 | 670 | 675 | 1,800 |
2011/06/22 | 669 | 672 | 666 | 672 | 2,500 |
2011/06/21 | 663 | 669 | 662 | 669 | 1,600 |
2011/06/20 | 657 | 662 | 657 | 662 | 900 |
2011/06/17 | 666 | 666 | 656 | 656 | 2,300 |
2011/06/16 | 662 | 665 | 656 | 656 | 700 |
2011/06/15 | 665 | 669 | 662 | 662 | 2,000 |
2011/06/14 | 659 | 670 | 656 | 670 | 1,900 |
2011/06/13 | 659 | 661 | 658 | 658 | 1,500 |
2011/06/10 | 658 | 662 | 658 | 661 | 5,500 |
2011/06/09 | 656 | 658 | 656 | 658 | 300 |
2011/06/08 | 657 | 657 | 657 | 657 | 300 |
2011/06/07 | 653 | 657 | 652 | 657 | 800 |
2011/06/06 | 664 | 664 | 652 | 652 | 3,900 |
2011/06/03 | 660 | 660 | 658 | 659 | 1,900 |
2011/06/02 | 663 | 663 | 659 | 663 | 4,400 |
2011/06/01 | 658 | 663 | 658 | 663 | 2,500 |
2011/05/31 | 651 | 657 | 651 | 657 | 1,600 |
2011/05/30 | 653 | 653 | 651 | 652 | 3,000 |
2011/05/27 | 652 | 655 | 652 | 652 | 1,400 |
2011/05/26 | 650 | 656 | 650 | 652 | 2,800 |
2011/05/25 | 654 | 654 | 650 | 650 | 1,500 |
2011/05/24 | 648 | 654 | 648 | 654 | 1,000 |
2011/05/23 | 653 | 653 | 648 | 650 | 2,900 |
2011/05/20 | 654 | 655 | 649 | 649 | 6,600 |
2011/05/19 | 656 | 660 | 656 | 656 | 1,200 |
2011/05/18 | 655 | 659 | 654 | 656 | 2,300 |
2011/05/17 | 659 | 660 | 655 | 655 | 2,100 |
2011/05/16 | 660 | 660 | 656 | 658 | 2,600 |
2011/05/13 | 660 | 662 | 658 | 659 | 4,000 |
2011/05/12 | 663 | 664 | 661 | 661 | 1,500 |
2011/05/11 | 669 | 669 | 662 | 663 | 3,100 |
2011/05/10 | 669 | 673 | 668 | 668 | 2,200 |
2011/05/09 | 666 | 673 | 664 | 665 | 1,800 |
2011/05/06 | 663 | 664 | 657 | 663 | 3,900 |
2011/05/02 | 661 | 665 | 661 | 663 | 1,600 |
2011/04/28 | 655 | 660 | 655 | 660 | 1,000 |
2011/04/27 | 662 | 662 | 656 | 656 | 2,000 |
2011/04/26 | 659 | 660 | 655 | 655 | 2,900 |
2011/04/25 | 655 | 663 | 655 | 658 | 1,500 |
2011/04/22 | 656 | 657 | 654 | 654 | 1,900 |
2011/04/21 | 652 | 653 | 649 | 649 | 2,600 |
2011/04/20 | 653 | 656 | 650 | 651 | 5,000 |
2011/04/19 | 653 | 655 | 652 | 653 | 1,400 |
2011/04/18 | 655 | 655 | 653 | 654 | 1,100 |
2011/04/15 | 656 | 658 | 650 | 656 | 6,000 |
2011/04/14 | 657 | 665 | 656 | 659 | 2,300 |
2011/04/13 | 662 | 662 | 657 | 657 | 2,700 |
2011/04/12 | 663 | 666 | 661 | 662 | 1,600 |
2011/04/11 | 668 | 671 | 665 | 667 | 1,900 |
2011/04/08 | 666 | 672 | 666 | 668 | 2,400 |
2011/04/07 | 670 | 672 | 668 | 668 | 1,000 |
2011/04/06 | 680 | 680 | 668 | 672 | 1,900 |
2011/04/05 | 688 | 689 | 677 | 682 | 1,900 |
2011/04/04 | 685 | 694 | 685 | 690 | 1,300 |
2011/04/01 | 700 | 704 | 695 | 695 | 5,300 |
2011/03/31 | 697 | 700 | 693 | 700 | 2,600 |
2011/03/30 | 695 | 697 | 680 | 697 | 4,600 |
2011/03/29 | 689 | 698 | 681 | 697 | 10,600 |
2011/03/28 | 703 | 709 | 702 | 709 | 31,300 |
2011/03/25 | 692 | 705 | 692 | 703 | 5,800 |
2011/03/24 | 700 | 702 | 691 | 691 | 3,500 |
2011/03/23 | 700 | 700 | 690 | 696 | 5,700 |
2011/03/22 | 698 | 702 | 692 | 699 | 5,600 |
2011/03/18 | 665 | 697 | 665 | 697 | 5,900 |
2011/03/17 | 639 | 657 | 624 | 655 | 5,600 |
2011/03/16 | 602 | 643 | 601 | 643 | 7,400 |
2011/03/15 | 671 | 671 | 610 | 610 | 12,300 |
2011/03/14 | 646 | 688 | 646 | 670 | 8,200 |
2011/03/11 | 732 | 733 | 730 | 731 | 11,700 |
2011/03/10 | 748 | 748 | 733 | 737 | 5,400 |
2011/03/09 | 735 | 775 | 735 | 743 | 18,500 |
2011/03/08 | 726 | 737 | 726 | 733 | 4,100 |
2011/03/07 | 734 | 734 | 725 | 726 | 4,200 |
2011/03/04 | 735 | 736 | 730 | 730 | 2,500 |
2011/03/03 | 727 | 739 | 727 | 732 | 2,000 |
2011/03/02 | 739 | 739 | 727 | 729 | 7,300 |
2011/03/01 | 726 | 738 | 726 | 736 | 1,700 |
2011/02/28 | 726 | 727 | 723 | 725 | 5,500 |
2011/02/25 | 721 | 726 | 718 | 726 | 4,400 |
2011/02/24 | 728 | 728 | 722 | 722 | 3,400 |
2011/02/23 | 730 | 735 | 730 | 732 | 3,900 |
2011/02/22 | 730 | 736 | 730 | 734 | 2,800 |
2011/02/21 | 728 | 733 | 727 | 733 | 2,300 |
2011/02/18 | 728 | 729 | 725 | 727 | 1,300 |
2011/02/17 | 723 | 725 | 721 | 725 | 4,300 |
2011/02/16 | 720 | 725 | 719 | 722 | 5,900 |
2011/02/15 | 720 | 721 | 719 | 721 | 1,700 |
2011/02/14 | 724 | 724 | 717 | 721 | 3,300 |
2011/02/10 | 715 | 719 | 715 | 719 | 2,900 |
2011/02/09 | 715 | 715 | 712 | 712 | 1,600 |
2011/02/08 | 714 | 715 | 711 | 711 | 5,600 |
2011/02/07 | 712 | 714 | 712 | 714 | 2,000 |
2011/02/04 | 710 | 711 | 708 | 709 | 3,500 |
2011/02/03 | 707 | 711 | 707 | 710 | 3,300 |
2011/02/02 | 702 | 707 | 702 | 707 | 3,700 |
2011/02/01 | 702 | 703 | 701 | 701 | 2,000 |
2011/01/31 | 706 | 706 | 701 | 701 | 2,700 |
2011/01/28 | 710 | 710 | 703 | 706 | 7,500 |
2011/01/27 | 703 | 710 | 703 | 708 | 8,200 |
2011/01/26 | 703 | 703 | 700 | 703 | 3,100 |
2011/01/25 | 694 | 701 | 689 | 700 | 4,100 |
2011/01/24 | 699 | 699 | 679 | 685 | 8,900 |
2011/01/21 | 707 | 707 | 695 | 695 | 8,500 |
2011/01/20 | 710 | 712 | 709 | 709 | 1,500 |
2011/01/19 | 711 | 714 | 709 | 713 | 1,400 |
2011/01/18 | 707 | 715 | 706 | 710 | 5,200 |
2011/01/17 | 708 | 710 | 705 | 707 | 3,900 |
2011/01/14 | 707 | 707 | 702 | 707 | 5,300 |
2011/01/13 | 701 | 705 | 701 | 702 | 2,000 |
2011/01/12 | 704 | 705 | 701 | 701 | 4,900 |
2011/01/11 | 704 | 704 | 701 | 704 | 2,900 |
2011/01/07 | 707 | 707 | 700 | 703 | 2,100 |
2011/01/06 | 702 | 707 | 700 | 707 | 6,800 |
2011/01/05 | 697 | 702 | 696 | 702 | 5,100 |
2011/01/04 | 698 | 698 | 692 | 696 | 2,800 |