9368 キムラユニティー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,120	1,123	1,110	1,120	16,000	1,120
2023-06-08	1,112	1,123	1,100	1,105	10,500	1,105
2023-06-07	1,136	1,138	1,110	1,110	17,900	1,110
2023-06-06	1,129	1,139	1,113	1,122	18,800	1,122
2023-06-05	1,126	1,139	1,124	1,139	18,500	1,139
2023-06-02	1,095	1,108	1,095	1,102	19,700	1,102
2023-06-01	1,071	1,096	1,062	1,081	27,300	1,081
2023-05-31	1,092	1,092	1,061	1,068	35,700	1,068
2023-05-30	1,129	1,129	1,090	1,092	43,900	1,092
2023-05-29	1,139	1,139	1,122	1,123	15,800	1,123
2023-05-26	1,132	1,136	1,118	1,124	18,200	1,124
2023-05-25	1,133	1,133	1,122	1,123	22,500	1,123
2023-05-24	1,137	1,145	1,128	1,132	10,400	1,132
2023-05-23	1,155	1,166	1,137	1,137	22,100	1,137
2023-05-22	1,137	1,154	1,132	1,154	18,300	1,154
2023-05-19	1,133	1,144	1,123	1,137	21,600	1,137
2023-05-18	1,130	1,133	1,117	1,133	24,300	1,133
2023-05-17	1,140	1,140	1,124	1,130	16,900	1,130
2023-05-16	1,149	1,149	1,118	1,138	26,700	1,138
2023-05-15	1,149	1,153	1,139	1,153	21,000	1,153
2023-05-12	1,149	1,155	1,140	1,154	13,000	1,154
2023-05-11	1,128	1,158	1,128	1,156	27,000	1,156
2023-05-10	1,144	1,144	1,125	1,128	15,200	1,128
2023-05-09	1,140	1,155	1,136	1,138	35,300	1,138
2023-05-08	1,127	1,144	1,112	1,138	33,600	1,138
2023-05-02	1,127	1,137	1,107	1,108	52,800	1,108
2023-05-01	1,112	1,127	1,081	1,122	121,400	1,122
2023-04-28	1,040	1,052	1,034	1,052	46,400	1,052
2023-04-27	1,016	1,042	1,013	1,030	120,300	1,030
2023-04-26	1,025	1,025	1,007	1,010	26,900	1,010
2023-04-25	1,022	1,038	1,022	1,025	33,100	1,025
2023-04-24	1,011	1,029	1,011	1,022	20,800	1,022
2023-04-21	1,014	1,020	1,007	1,010	17,300	1,010
2023-04-20	1,007	1,030	1,003	1,020	24,600	1,020
2023-04-19	1,004	1,013	1,001	1,007	17,500	1,007
2023-04-18	1,011	1,017	1,005	1,015	15,000	1,015
2023-04-17	1,010	1,012	1,002	1,011	14,700	1,011
2023-04-14	1,000	1,014	992	1,010	23,700	1,010
2023-04-13	1,007	1,007	994	999	20,100	999
2023-04-12	994	1,006	994	1,005	17,900	1,005
2023-04-11	984	995	975	994	22,200	994
2023-04-10	983	988	974	978	19,200	978
2023-04-07	978	988	976	981	29,600	981
2023-04-06	988	994	976	978	30,600	978
2023-04-05	1,000	1,000	989	993	30,400	993
2023-04-04	1,009	1,013	1,006	1,008	22,400	1,008
2023-04-03	1,034	1,036	1,011	1,014	28,700	1,014
2023-03-31	1,012	1,033	1,008	1,033	34,900	1,033
2023-03-30	1,005	1,011	993	1,008	41,100	1,008
2023-03-29	1,008	1,031	1,008	1,031	97,100	1,031
2023-03-28	1,020	1,022	1,001	1,006	38,900	1,006
2023-03-27	1,025	1,027	1,013	1,019	31,600	1,019
2023-03-24	1,005	1,022	996	1,022	38,500	1,022
2023-03-23	1,003	1,015	1,002	1,011	33,600	1,011
2023-03-22	1,020	1,029	1,010	1,010	20,900	1,010
2023-03-20	1,026	1,041	1,000	1,003	41,600	1,003
2023-03-17	1,033	1,035	1,020	1,035	19,600	1,035
2023-03-16	1,009	1,027	1,005	1,021	27,200	1,021
2023-03-15	1,013	1,050	1,013	1,042	35,600	1,042
2023-03-14	1,012	1,016	992	1,000	48,500	1,000
2023-03-13	1,040	1,042	1,022	1,027	38,400	1,027
2023-03-10	1,074	1,079	1,055	1,057	38,100	1,057
2023-03-09	1,066	1,085	1,066	1,083	25,800	1,083
2023-03-08	1,066	1,077	1,060	1,065	17,300	1,065
2023-03-07	1,056	1,078	1,055	1,070	30,400	1,070
2023-03-06	1,043	1,064	1,040	1,055	27,000	1,055
2023-03-03	1,020	1,041	1,014	1,037	32,000	1,037
2023-03-02	1,042	1,049	1,015	1,022	29,600	1,022
2023-03-01	1,034	1,042	1,028	1,039	16,800	1,039
2023-02-28	1,068	1,072	1,023	1,034	45,600	1,034
2023-02-27	1,028	1,066	1,028	1,066	35,100	1,066
2023-02-24	1,015	1,029	1,015	1,028	14,700	1,028
2023-02-22	1,036	1,036	1,010	1,013	30,800	1,013
2023-02-21	1,005	1,039	999	1,038	43,300	1,038
2023-02-20	980	1,005	979	1,004	27,600	1,004
2023-02-17	981	989	976	981	23,600	981
2023-02-16	1,001	1,002	990	994	22,200	994
2023-02-15	1,007	1,010	996	1,001	23,000	1,001
2023-02-14	984	1,010	984	1,010	28,600	1,010
2023-02-13	989	993	966	984	43,300	984
2023-02-10	988	1,000	985	994	21,600	994
2023-02-09	983	1,002	978	988	25,400	988
2023-02-08	995	1,008	977	983	63,500	983
2023-02-07	1,000	1,016	982	997	77,000	997
2023-02-06	980	995	968	995	65,900	995
2023-02-03	948	976	946	971	77,300	971
2023-02-02	944	948	931	942	32,200	942
2023-02-01	943	956	926	944	36,300	944
2023-01-31	948	956	934	943	58,300	943
2023-01-30	948	962	935	952	149,700	952
2023-01-27	902	950	902	947	270,600	947
2023-01-26	800	900	791	892	422,600	892
2023-01-25	789	799	786	797	30,800	797
2023-01-24	786	794	781	788	29,200	788
2023-01-23	775	784	772	784	20,700	784
2023-01-20	775	778	772	772	11,100	772
2023-01-19	769	775	769	772	14,400	772
2023-01-18	768	777	763	774	21,500	774
2023-01-17	764	772	763	772	18,400	772
2023-01-16	764	766	762	766	15,000	766
2023-01-13	765	770	762	764	22,000	764
2023-01-12	776	776	766	766	23,100	766
2023-01-11	778	784	772	776	7,300	776
2023-01-10	779	780	774	779	9,200	779
2023-01-06	769	777	769	776	8,500	776
2023-01-05	770	773	766	769	14,300	769
2023-01-04	776	776	770	770	15,700	770

分割・併合履歴： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株