Kimball International Inc. Class B Common Stockのデータ

Kimball International Inc. Class B Common Stockの基本情報

名前 Kimball International Inc. Class B Common Stock
ティッカー KBAL
国 United States
上場年 nan
セクター Consumer Durables

Kimball International Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.17 11.8 11.86 12.07 652200.0 12.07
2021-02-12 12.01 11.59 11.95 11.84 371500.0 11.84
2021-02-11 11.98 11.36 11.87 11.47 357200.0 11.47
2021-02-10 12.0 11.51 11.99 11.87 412100.0 11.87
2021-02-09 12.25 11.68 12.18 11.8 565200.0 11.8
2021-02-08 12.18 11.75 12.0 12.18 670600.0 12.18
2021-02-05 12.85 11.31 12.7 11.86 2221100.0 11.86
2021-02-04 13.83 12.92 13.0 13.81 715100.0 13.81
2021-02-03 13.08 12.69 13.0 12.98 202600.0 12.98
2021-02-02 13.07 12.56 12.88 13.01 258500.0 13.01
2021-02-01 12.82 12.16 12.3 12.67 274800.0 12.67
2021-01-29 12.57 12.09 12.57 12.09 261200.0 12.09
2021-01-28 12.63 12.31 12.61 12.5 217400.0 12.5
2021-01-27 12.44 12.05 12.38 12.4 325600.0 12.4
2021-01-26 12.71 12.32 12.67 12.48 169400.0 12.48
2021-01-25 12.62 12.25 12.47 12.55 258800.0 12.55
2021-01-22 12.67 12.28 12.45 12.63 172500.0 12.63
2021-01-21 12.92 12.5 12.77 12.56 301300.0 12.56
2021-01-20 13.12 12.76 13.0 12.8 155500.0 12.8
2021-01-19 13.17 12.85 13.01 12.94 458100.0 12.94
2021-01-15 13.14 12.65 13.08 12.81 273900.0 12.81
2021-01-14 13.37 13.11 13.18 13.29 217400.0 13.29
2021-01-13 13.13 12.75 13.12 13.03 254400.0 13.03
2021-01-12 13.22 12.73 12.74 13.09 175200.0 13.09
2021-01-11 12.68 12.5 12.53 12.67 146200.0 12.67
2021-01-08 12.94 12.41 12.72 12.63 208500.0 12.63
2021-01-07 13.01 12.7 12.93 12.86 169700.0 12.86
2021-01-06 13.13 12.15 12.15 12.92 508600.0 12.92
2021-01-05 12.21 11.67 11.74 12.12 368800.0 12.12
2021-01-04 12.19 11.55 12.01 11.83 238700.0 11.83
2020-12-31 12.05 11.91 12.02 11.95 145100.0 11.95
2020-12-30 12.1 11.91 12.0 11.99 193500.0 11.99
2020-12-29 12.41 11.9 12.33 12.01 257800.0 12.01
2020-12-28 12.74 12.18 12.53 12.25 265900.0 12.25
2020-12-24 12.53 12.18 12.48 12.4 78300.0 12.4
2020-12-23 12.5 12.01 12.01 12.44 597500.0 12.44
2020-12-22 12.04 11.87 12.02 11.96 263200.0 11.96
2020-12-21 12.19 11.68 12.17 12.02 263900.0 12.02
2020-12-18 12.61 12.15 12.28 12.35 1037100.0 12.35
2020-12-17 12.43 11.88 12.4 12.21 281900.0 12.12
2020-12-16 12.67 12.35 12.43 12.41 209500.0 12.32
2020-12-15 12.41 11.97 12.22 12.38 323200.0 12.29
2020-12-14 12.25 11.85 11.95 12.11 263700.0 12.02
2020-12-11 12.16 11.71 11.83 11.8 259200.0 11.71
2020-12-10 12.23 11.62 12.1 11.98 273400.0 11.89
2020-12-09 12.48 12.07 12.33 12.25 405100.0 12.16
2020-12-08 12.19 11.68 11.71 12.16 493900.0 12.07
2020-12-07 12.0 11.6 11.93 11.71 909300.0 11.62
2020-12-04 11.84 11.3 11.48 11.82 339900.0 11.73
2020-12-03 11.5 11.11 11.35 11.35 324400.0 11.27
2020-12-02 11.32 11.03 11.05 11.17 495400.0 11.09
2020-12-01 11.39 11.0 11.09 11.06 487100.0 10.98
2020-11-30 11.8 10.86 11.78 10.93 719600.0 10.85
2020-11-27 11.93 11.44 11.85 11.75 234000.0 11.66
2020-11-25 12.2 11.35 12.2 11.75 157800.0 11.66
2020-11-24 12.38 11.45 11.58 12.22 339100.0 12.13
2020-11-23 11.49 11.23 11.25 11.37 268000.0 11.29
2020-11-20 11.47 11.14 11.32 11.23 171400.0 11.15
2020-11-19 11.52 11.21 11.4 11.41 200400.0 11.33
2020-11-18 11.91 11.45 11.62 11.48 220800.0 11.4
2020-11-17 11.87 11.31 11.4 11.62 297800.0 11.53
2020-11-16 11.73 11.06 11.47 11.48 396300.0 11.4
2020-11-13 11.15 10.75 11.15 10.99 315600.0 10.91
2020-11-12 11.09 10.71 10.9 10.77 355100.0 10.69
2020-11-11 11.56 10.73 11.5 10.9 250500.0 10.82
2020-11-10 11.99 11.49 11.73 11.53 225900.0 11.45
2020-11-09 12.13 11.01 11.2 11.57 408800.0 11.48
2020-11-06 10.91 10.3 10.5 10.58 222900.0 10.5
2020-11-05 11.44 10.1 10.87 10.3 318400.0 10.22
2020-11-04 10.94 10.44 10.78 10.53 98400.0 10.45
2020-11-03 11.08 10.65 10.88 11.01 126700.0 10.93
2020-11-02 10.72 10.25 10.46 10.65 157200.0 10.57
2020-10-30 10.43 10.14 10.41 10.3 123800.0 10.22
2020-10-29 10.49 10.11 10.14 10.44 90900.0 10.36
2020-10-28 10.34 10.1 10.17 10.23 112100.0 10.15
2020-10-27 10.79 10.33 10.72 10.4 184600.0 10.32
2020-10-26 11.15 10.6 11.01 10.68 157900.0 10.6
2020-10-23 11.24 10.93 10.98 11.17 139000.0 11.09
2020-10-22 11.0 10.77 10.94 10.89 148700.0 10.81
2020-10-21 11.38 10.89 11.22 10.92 162900.0 10.84
2020-10-20 11.42 11.08 11.16 11.17 97900.0 11.09
2020-10-19 11.38 11.05 11.27 11.08 135800.0 11.0
2020-10-16 11.53 11.19 11.42 11.22 141500.0 11.14
2020-10-15 11.48 11.0 11.06 11.47 104600.0 11.39
2020-10-14 11.35 10.87 10.96 11.2 156400.0 11.12
2020-10-13 11.09 10.91 11.07 10.99 162300.0 10.91
2020-10-12 11.26 10.97 11.04 11.18 109500.0 11.1
2020-10-09 11.45 10.94 11.23 11.08 103800.0 11.0
2020-10-08 11.53 10.97 11.53 11.07 87100.0 10.99
2020-10-07 11.6 11.07 11.25 11.12 116900.0 11.04
2020-10-06 11.61 10.96 11.01 11.14 240100.0 11.06
2020-10-05 11.26 10.8 10.97 11.12 140600.0 11.04
2020-10-02 10.93 10.32 10.43 10.87 160800.0 10.79
2020-10-01 10.7 10.47 10.55 10.67 112300.0 10.59
2020-09-30 10.81 10.43 10.43 10.54 221500.0 10.46
2020-09-29 10.62 10.22 10.49 10.39 355900.0 10.31
2020-09-28 10.7 10.46 10.57 10.47 136700.0 10.39
2020-09-25 10.6 10.37 10.37 10.46 89200.0 10.38
2020-09-24 10.63 10.25 10.59 10.48 177000.0 10.4
2020-09-23 11.26 10.57 11.15 10.61 226800.0 10.44
2020-09-22 11.68 11.08 11.38 11.17 125900.0 10.99
2020-09-21 11.74 11.13 11.68 11.28 158700.0 11.1
2020-09-18 12.11 11.67 11.92 12.03 398200.0 11.84
2020-09-17 11.85 10.89 10.89 11.79 259200.0 11.6
2020-09-16 11.27 10.95 10.95 11.01 165100.0 10.84
2020-09-15 11.14 10.83 11.04 10.93 224600.0 10.76
2020-09-14 11.05 10.83 10.91 10.97 626800.0 10.8
2020-09-11 10.92 10.69 10.89 10.81 165500.0 10.64
2020-09-10 11.07 10.83 10.89 10.85 197600.0 10.68
2020-09-09 11.21 10.85 11.17 10.94 218200.0 10.77
2020-09-08 11.23 10.91 11.04 11.07 163700.0 10.9
2020-09-04 11.58 11.04 11.49 11.12 160100.0 10.94
2020-09-03 11.49 11.21 11.4 11.31 148400.0 11.13
2020-09-02 11.45 11.19 11.29 11.38 165700.0 11.2
2020-09-01 11.37 11.03 11.24 11.3 106400.0 11.12
2020-08-31 11.42 11.15 11.42 11.21 149500.0 11.03
2020-08-28 11.42 11.1 11.42 11.31 182500.0 11.13
2020-08-27 11.48 11.08 11.22 11.28 161600.0 11.1
2020-08-26 11.59 11.13 11.59 11.15 126700.0 10.97
2020-08-25 11.75 11.51 11.75 11.66 247000.0 11.48
2020-08-24 11.64 11.21 11.39 11.61 192100.0 11.43
2020-08-21 11.5 11.14 11.46 11.32 144600.0 11.14
2020-08-20 11.61 11.3 11.41 11.5 105100.0 11.32
2020-08-19 11.71 11.38 11.56 11.55 69400.0 11.37
2020-08-18 11.79 11.34 11.79 11.57 202100.0 11.39
2020-08-17 11.93 11.75 11.79 11.79 142900.0 11.6
2020-08-14 11.93 11.57 11.59 11.81 92200.0 11.62
2020-08-13 11.88 11.59 11.84 11.71 105300.0 11.53
2020-08-12 12.55 11.82 12.45 11.91 162700.0 11.72
2020-08-11 12.45 12.07 12.07 12.29 173300.0 12.1
2020-08-10 12.0 11.66 11.68 11.93 189400.0 11.74
2020-08-07 11.56 11.14 11.14 11.55 118100.0 11.37
2020-08-06 11.17 10.8 10.83 11.14 127200.0 10.96
2020-08-05 10.88 10.55 10.69 10.88 131200.0 10.71
2020-08-04 11.19 10.28 11.15 10.58 210700.0 10.41
2020-08-03 11.13 10.72 11.07 10.98 130400.0 10.81
2020-07-31 10.98 10.4 10.94 10.94 215800.0 10.77
2020-07-30 11.11 10.76 11.06 11.07 82000.0 10.9
2020-07-29 11.26 10.82 10.82 11.23 144600.0 11.05
2020-07-28 10.91 10.69 10.82 10.71 142600.0 10.54
2020-07-27 11.06 10.73 10.91 10.82 69100.0 10.65
2020-07-24 11.3 10.91 11.23 10.94 136400.0 10.77
2020-07-23 11.26 10.93 10.93 11.24 105200.0 11.06
2020-07-22 11.2 10.91 11.09 10.97 188600.0 10.8
2020-07-21 11.32 10.87 11.04 11.12 741000.0 10.94
2020-07-20 11.21 10.81 11.21 10.91 69400.0 10.74
2020-07-17 11.34 11.07 11.19 11.23 97900.0 11.05
2020-07-16 11.26 11.01 11.16 11.22 114300.0 11.04
2020-07-15 11.3 10.9 10.93 11.23 260400.0 11.05
2020-07-14 10.74 10.38 10.48 10.56 167700.0 10.39
2020-07-13 10.99 10.32 10.99 10.47 181500.0 10.3
2020-07-10 10.79 10.29 10.42 10.79 184700.0 10.62
2020-07-09 10.89 10.28 10.75 10.35 115500.0 10.19
2020-07-08 10.92 10.5 10.87 10.78 167400.0 10.61
2020-07-07 11.47 10.79 11.47 10.81 134600.0 10.64
2020-07-06 11.69 11.15 11.66 11.62 179600.0 11.44
2020-07-02 11.55 11.01 11.26 11.32 187200.0 11.14
2020-07-01 11.83 11.01 11.57 11.02 103800.0 10.85
2020-06-30 11.77 11.48 11.63 11.56 113300.0 11.38
2020-06-29 11.72 10.91 10.99 11.7 132600.0 11.52
2020-06-26 11.01 10.68 11.01 10.88 797400.0 10.71
2020-06-25 11.09 10.79 10.82 11.09 189000.0 10.91
2020-06-24 11.26 10.71 11.26 10.9 154400.0 10.73
2020-06-23 11.64 11.25 11.61 11.51 119700.0 11.24
2020-06-22 11.39 10.75 11.09 11.36 164000.0 11.09
2020-06-19 11.35 11.01 11.24 11.19 332100.0 10.93
2020-06-18 12.04 11.1 11.64 11.18 120300.0 10.92
2020-06-17 12.3 11.63 12.3 11.79 174000.0 11.51
2020-06-16 12.44 11.8 12.25 12.25 251400.0 11.96
2020-06-15 11.74 10.72 10.81 11.67 482800.0 11.4
2020-06-12 11.63 10.94 11.5 11.31 147600.0 11.04
2020-06-11 11.76 10.95 11.68 11.0 170600.0 10.74
2020-06-10 12.83 11.91 12.65 12.03 158600.0 11.75
2020-06-09 13.39 12.59 13.39 12.6 183400.0 12.3
2020-06-08 14.1 13.29 13.95 13.38 131200.0 13.07
2020-06-05 13.92 13.26 13.28 13.71 185100.0 13.39
2020-06-04 12.7 11.88 11.94 12.67 165200.0 12.37
2020-06-03 12.37 11.61 11.62 12.05 105400.0 11.77
2020-06-02 11.5 11.13 11.33 11.32 225600.0 11.05
2020-06-01 11.39 10.9 11.27 11.21 150600.0 10.95
2020-05-29 11.63 10.77 11.63 11.19 163200.0 10.93
2020-05-28 12.22 11.78 12.01 11.79 237900.0 11.51
2020-05-27 11.97 11.29 11.58 11.77 460500.0 11.49
2020-05-26 11.48 11.02 11.24 11.2 374800.0 10.94
2020-05-22 10.82 10.48 10.74 10.73 71100.0 10.48
2020-05-21 10.84 10.58 10.66 10.66 63900.0 10.41
2020-05-20 10.9 10.69 10.78 10.72 104200.0 10.47
2020-05-19 11.07 10.61 11.04 10.61 138100.0 10.36
2020-05-18 11.27 10.86 10.86 11.08 232000.0 10.82
2020-05-15 10.36 9.88 9.95 10.28 92100.0 10.04
2020-05-14 10.03 9.25 9.8 9.99 162900.0 9.76
2020-05-13 10.66 9.6 10.66 9.8 171600.0 9.57
2020-05-12 11.99 10.53 11.99 10.55 196400.0 10.3
2020-05-11 12.35 11.77 12.35 11.98 173700.0 11.7
2020-05-08 12.82 12.26 12.37 12.55 123600.0 12.26
2020-05-07 12.23 11.93 12.0 12.09 152400.0 11.81
2020-05-06 12.45 11.75 11.88 12.0 141000.0 11.72
2020-05-05 12.51 11.98 12.24 12.0 154500.0 11.72
2020-05-04 12.27 11.73 11.84 11.98 93400.0 11.7
2020-05-01 12.07 11.62 11.89 11.98 111500.0 11.7
2020-04-30 12.64 12.05 12.64 12.27 100100.0 11.98
2020-04-29 13.39 12.31 12.31 13.04 260600.0 12.73
2020-04-28 12.19 11.3 11.56 12.03 111600.0 11.75
2020-04-27 11.4 10.99 11.14 11.22 136800.0 10.96
2020-04-24 11.3 10.76 11.2 10.95 90600.0 10.69
2020-04-23 11.39 10.74 10.77 11.21 145500.0 10.95
2020-04-22 10.93 10.56 10.73 10.71 69000.0 10.46
2020-04-21 10.82 10.0 10.74 10.46 303800.0 10.21
2020-04-20 11.42 11.02 11.09 11.14 138800.0 10.88
2020-04-17 11.72 11.15 11.5 11.4 368800.0 11.13
2020-04-16 11.5 10.74 11.4 10.96 167300.0 10.7
2020-04-15 11.72 11.13 11.65 11.42 162300.0 11.15
2020-04-14 12.57 11.65 12.49 11.76 139100.0 11.48
2020-04-13 12.55 11.19 11.64 12.39 172600.0 12.1
2020-04-09 12.04 11.23 11.87 11.77 116800.0 11.49
2020-04-08 11.54 10.8 11.08 11.41 117500.0 11.14
2020-04-07 11.46 10.62 10.99 10.77 123100.0 10.52
2020-04-06 11.0 10.0 10.0 10.58 191500.0 10.33
2020-04-03 10.34 9.43 10.12 9.55 136400.0 9.33
2020-04-02 11.14 10.0 10.84 10.26 127200.0 10.02
2020-04-01 11.58 10.67 11.37 10.87 209300.0 10.61
2020-03-31 12.45 10.92 11.27 11.91 305100.0 11.63
2020-03-30 11.4 10.78 11.02 11.31 138300.0 11.04
2020-03-27 11.3 10.53 11.06 10.95 119800.0 10.69
2020-03-26 11.46 10.42 10.5 11.46 139800.0 11.19
2020-03-25 10.99 9.9 10.53 10.41 158200.0 10.17
2020-03-24 10.4 9.28 9.52 10.4 155200.0 10.16
2020-03-23 9.19 8.19 8.85 9.12 145400.0 8.82
2020-03-20 10.38 8.71 10.11 8.8 218400.0 8.51
2020-03-19 10.18 8.79 9.21 10.1 194500.0 9.77
2020-03-18 11.07 9.0 10.84 9.25 134200.0 8.94
2020-03-17 11.58 10.12 10.31 11.53 205000.0 11.15
2020-03-16 11.6 10.2 11.01 10.27 155900.0 9.93
2020-03-13 12.5 11.74 12.04 12.23 238100.0 11.82
2020-03-12 12.86 11.61 12.44 11.63 200100.0 11.24
2020-03-11 13.25 12.65 13.13 12.9 121800.0 12.47
2020-03-10 13.69 12.76 13.48 13.41 151800.0 12.97
2020-03-09 13.91 12.95 13.77 13.22 129900.0 12.78
2020-03-06 14.64 13.76 14.35 14.33 139200.0 13.86
2020-03-05 15.06 14.46 15.06 14.71 107800.0 14.22
2020-03-04 15.48 14.86 15.35 15.29 86800.0 14.78
2020-03-03 15.82 15.12 15.54 15.22 91600.0 14.72
2020-03-02 16.21 15.3 16.21 15.55 101400.0 15.03
2020-02-28 16.23 15.26 15.5 16.18 199900.0 15.64
2020-02-27 16.99 15.94 16.99 15.96 127800.0 15.43
2020-02-26 17.65 17.15 17.43 17.22 87200.0 16.65
2020-02-25 17.8 17.21 17.7 17.42 175500.0 16.84
2020-02-24 17.67 17.36 17.58 17.64 121200.0 17.06
2020-02-21 18.04 17.76 18.04 17.98 136200.0 17.38
2020-02-20 18.3 17.96 18.2 18.03 80100.0 17.43
2020-02-19 18.33 17.99 18.03 18.27 141000.0 17.66
2020-02-18 18.06 17.81 17.84 18.0 100400.0 17.4