9368 キムラユニティー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 738 | 768 | 738 | 767 | 1,600 | 191.75 |
| 2008-12-29 | 710 | 740 | 710 | 738 | 2,300 | 184.50 |
| 2008-12-26 | 704 | 710 | 692 | 709 | 3,900 | 177.25 |
| 2008-12-25 | 715 | 715 | 700 | 705 | 7,800 | 176.25 |
| 2008-12-24 | 744 | 750 | 740 | 740 | 1,300 | 185 |
| 2008-12-22 | 766 | 792 | 754 | 769 | 3,900 | 192.25 |
| 2008-12-19 | 782 | 782 | 754 | 775 | 2,600 | 193.75 |
| 2008-12-18 | 801 | 805 | 781 | 781 | 2,900 | 195.25 |
| 2008-12-17 | 806 | 806 | 780 | 800 | 2,400 | 200 |
| 2008-12-16 | 792 | 792 | 769 | 776 | 3,900 | 194 |
| 2008-12-15 | 799 | 809 | 797 | 802 | 6,800 | 200.50 |
| 2008-12-12 | 810 | 810 | 792 | 792 | 7,400 | 198 |
| 2008-12-11 | 802 | 809 | 790 | 809 | 3,100 | 202.25 |
| 2008-12-10 | 809 | 813 | 803 | 810 | 11,600 | 202.50 |
| 2008-12-09 | 809 | 815 | 809 | 809 | 3,600 | 202.25 |
| 2008-12-08 | 774 | 809 | 774 | 809 | 5,500 | 202.25 |
| 2008-12-05 | 768 | 779 | 768 | 774 | 3,700 | 193.50 |
| 2008-12-04 | 773 | 780 | 762 | 774 | 3,700 | 193.50 |
| 2008-12-03 | 767 | 770 | 748 | 770 | 4,200 | 192.50 |
| 2008-12-02 | 750 | 768 | 740 | 767 | 3,100 | 191.75 |
| 2008-12-01 | 765 | 770 | 755 | 770 | 6,600 | 192.50 |
| 2008-11-28 | 731 | 765 | 731 | 765 | 3,200 | 191.25 |
| 2008-11-27 | 750 | 761 | 750 | 760 | 1,800 | 190 |
| 2008-11-26 | 742 | 750 | 740 | 750 | 1,800 | 187.50 |
| 2008-11-25 | 781 | 785 | 731 | 740 | 3,700 | 185 |
| 2008-11-21 | 771 | 771 | 747 | 751 | 2,100 | 187.75 |
| 2008-11-20 | 774 | 784 | 750 | 784 | 2,400 | 196 |
| 2008-11-19 | 743 | 781 | 743 | 774 | 4,900 | 193.50 |
| 2008-11-18 | 780 | 783 | 763 | 763 | 1,500 | 190.75 |
| 2008-11-17 | 742 | 771 | 742 | 771 | 400 | 192.75 |
| 2008-11-14 | 808 | 808 | 745 | 745 | 4,500 | 186.25 |
| 2008-11-13 | 760 | 788 | 760 | 788 | 1,100 | 197 |
| 2008-11-12 | 770 | 787 | 753 | 787 | 1,400 | 196.75 |
| 2008-11-11 | 814 | 815 | 791 | 792 | 2,600 | 198 |
| 2008-11-10 | 813 | 817 | 790 | 815 | 1,700 | 203.75 |
| 2008-11-07 | 813 | 814 | 800 | 809 | 9,200 | 202.25 |
| 2008-11-06 | 820 | 820 | 798 | 819 | 3,500 | 204.75 |
| 2008-11-05 | 792 | 820 | 789 | 820 | 6,300 | 205 |
| 2008-11-04 | 784 | 799 | 783 | 792 | 5,600 | 198 |
| 2008-10-31 | 784 | 784 | 766 | 783 | 3,500 | 195.75 |
| 2008-10-30 | 743 | 779 | 743 | 779 | 6,700 | 194.75 |
| 2008-10-29 | 765 | 765 | 741 | 753 | 3,800 | 188.25 |
| 2008-10-28 | 710 | 735 | 680 | 725 | 5,900 | 181.25 |
| 2008-10-27 | 751 | 755 | 731 | 731 | 4,900 | 182.75 |
| 2008-10-24 | 780 | 780 | 750 | 751 | 2,500 | 187.75 |
| 2008-10-23 | 761 | 772 | 761 | 771 | 3,300 | 192.75 |
| 2008-10-22 | 768 | 786 | 766 | 776 | 2,200 | 194 |
| 2008-10-21 | 768 | 788 | 766 | 788 | 6,200 | 197 |
| 2008-10-20 | 750 | 775 | 740 | 765 | 2,300 | 191.25 |
| 2008-10-17 | 731 | 743 | 730 | 733 | 3,700 | 183.25 |
| 2008-10-16 | 729 | 739 | 700 | 730 | 4,200 | 182.50 |
| 2008-10-15 | 730 | 744 | 728 | 744 | 6,300 | 186 |
| 2008-10-14 | 690 | 769 | 690 | 739 | 10,600 | 184.75 |
| 2008-10-10 | 679 | 680 | 679 | 680 | 8,200 | 170 |
| 2008-10-09 | 690 | 703 | 690 | 695 | 3,200 | 173.75 |
| 2008-10-08 | 755 | 755 | 710 | 710 | 3,200 | 177.50 |
| 2008-10-07 | 768 | 773 | 680 | 773 | 7,400 | 193.25 |
| 2008-10-06 | 790 | 796 | 773 | 780 | 7,600 | 195 |
| 2008-10-03 | 792 | 799 | 781 | 799 | 6,800 | 199.75 |
| 2008-10-02 | 792 | 800 | 792 | 796 | 5,400 | 199 |
| 2008-10-01 | 797 | 800 | 777 | 792 | 4,900 | 198 |
| 2008-09-30 | 790 | 790 | 765 | 777 | 4,500 | 194.25 |
| 2008-09-29 | 834 | 834 | 807 | 817 | 7,500 | 204.25 |
| 2008-09-26 | 868 | 870 | 852 | 855 | 6,700 | 213.75 |
| 2008-09-25 | 861 | 873 | 861 | 867 | 5,600 | 216.75 |
| 2008-09-24 | 882 | 897 | 877 | 896 | 21,800 | 224 |
| 2008-09-22 | 910 | 910 | 897 | 897 | 7,500 | 224.25 |
| 2008-09-19 | 896 | 910 | 881 | 910 | 5,600 | 227.50 |
| 2008-09-18 | 884 | 906 | 880 | 902 | 2,700 | 225.50 |
| 2008-09-17 | 889 | 891 | 882 | 885 | 1,900 | 221.25 |
| 2008-09-16 | 876 | 887 | 876 | 887 | 2,800 | 221.75 |
| 2008-09-12 | 892 | 905 | 892 | 905 | 6,300 | 226.25 |
| 2008-09-11 | 918 | 918 | 908 | 910 | 2,500 | 227.50 |
| 2008-09-10 | 897 | 919 | 897 | 910 | 3,900 | 227.50 |
| 2008-09-09 | 906 | 906 | 882 | 899 | 2,400 | 224.75 |
| 2008-09-08 | 886 | 919 | 886 | 896 | 2,600 | 224 |
| 2008-09-05 | 900 | 900 | 879 | 886 | 2,400 | 221.50 |
| 2008-09-04 | 902 | 919 | 902 | 910 | 1,900 | 227.50 |
| 2008-09-03 | 893 | 908 | 882 | 908 | 1,600 | 227 |
| 2008-09-02 | 879 | 905 | 879 | 883 | 1,200 | 220.75 |
| 2008-09-01 | 879 | 906 | 877 | 889 | 6,400 | 222.25 |
| 2008-08-29 | 915 | 924 | 914 | 919 | 3,800 | 229.75 |
| 2008-08-28 | 907 | 916 | 906 | 906 | 700 | 226.50 |
| 2008-08-27 | 918 | 918 | 907 | 913 | 1,900 | 228.25 |
| 2008-08-26 | 919 | 920 | 915 | 920 | 2,800 | 230 |
| 2008-08-25 | 916 | 919 | 910 | 919 | 1,500 | 229.75 |
| 2008-08-22 | 900 | 906 | 898 | 906 | 900 | 226.50 |
| 2008-08-21 | 903 | 903 | 900 | 900 | 700 | 225 |
| 2008-08-20 | 889 | 908 | 886 | 908 | 1,300 | 227 |
| 2008-08-19 | 884 | 884 | 873 | 879 | 1,900 | 219.75 |
| 2008-08-18 | 889 | 900 | 889 | 894 | 2,200 | 223.50 |
| 2008-08-15 | 882 | 888 | 881 | 888 | 1,400 | 222 |
| 2008-08-14 | 880 | 881 | 880 | 881 | 500 | 220.25 |
| 2008-08-13 | 902 | 903 | 890 | 890 | 3,900 | 222.50 |
| 2008-08-12 | 912 | 922 | 894 | 894 | 1,700 | 223.50 |
| 2008-08-11 | 914 | 932 | 914 | 915 | 1,300 | 228.75 |
| 2008-08-08 | 910 | 920 | 910 | 914 | 1,700 | 228.50 |
| 2008-08-07 | 939 | 939 | 913 | 919 | 1,100 | 229.75 |
| 2008-08-06 | 921 | 940 | 912 | 940 | 3,800 | 235 |
| 2008-08-05 | 909 | 933 | 902 | 930 | 1,800 | 232.50 |
| 2008-08-04 | 938 | 945 | 930 | 939 | 3,200 | 234.75 |
| 2008-08-01 | 935 | 945 | 935 | 938 | 1,900 | 234.50 |
| 2008-07-31 | 909 | 935 | 905 | 935 | 3,000 | 233.75 |
| 2008-07-30 | 894 | 910 | 893 | 908 | 2,300 | 227 |
| 2008-07-29 | 880 | 903 | 880 | 903 | 5,700 | 225.75 |
| 2008-07-28 | 907 | 907 | 895 | 900 | 3,300 | 225 |
| 2008-07-25 | 897 | 907 | 896 | 907 | 2,300 | 226.75 |
| 2008-07-24 | 896 | 900 | 893 | 900 | 2,300 | 225 |
| 2008-07-23 | 878 | 887 | 875 | 880 | 6,500 | 220 |
| 2008-07-22 | 873 | 889 | 852 | 888 | 5,700 | 222 |
| 2008-07-18 | 861 | 871 | 860 | 860 | 6,900 | 215 |
| 2008-07-17 | 858 | 878 | 858 | 867 | 6,100 | 216.75 |
| 2008-07-16 | 878 | 879 | 860 | 864 | 4,200 | 216 |
| 2008-07-15 | 881 | 898 | 877 | 883 | 5,200 | 220.75 |
| 2008-07-14 | 863 | 890 | 863 | 885 | 5,500 | 221.25 |
| 2008-07-11 | 872 | 874 | 867 | 870 | 3,900 | 217.50 |
| 2008-07-10 | 889 | 893 | 879 | 879 | 3,200 | 219.75 |
| 2008-07-09 | 900 | 903 | 890 | 899 | 3,500 | 224.75 |
| 2008-07-08 | 911 | 916 | 900 | 900 | 7,700 | 225 |
| 2008-07-07 | 929 | 930 | 911 | 911 | 5,000 | 227.75 |
| 2008-07-04 | 920 | 929 | 900 | 929 | 3,600 | 232.25 |
| 2008-07-03 | 930 | 931 | 926 | 926 | 2,000 | 231.50 |
| 2008-07-02 | 949 | 953 | 932 | 932 | 5,800 | 233 |
| 2008-07-01 | 947 | 957 | 947 | 955 | 1,300 | 238.75 |
| 2008-06-30 | 955 | 956 | 943 | 946 | 2,100 | 236.50 |
| 2008-06-27 | 929 | 955 | 924 | 949 | 3,700 | 237.25 |
| 2008-06-26 | 943 | 959 | 941 | 949 | 5,100 | 237.25 |
| 2008-06-25 | 911 | 943 | 910 | 943 | 4,200 | 235.75 |
| 2008-06-24 | 934 | 934 | 910 | 920 | 700 | 230 |
| 2008-06-23 | 910 | 927 | 902 | 927 | 1,800 | 231.75 |
| 2008-06-20 | 920 | 928 | 911 | 911 | 2,600 | 227.75 |
| 2008-06-19 | 920 | 929 | 912 | 924 | 9,600 | 231 |
| 2008-06-18 | 941 | 941 | 920 | 920 | 3,600 | 230 |
| 2008-06-17 | 958 | 958 | 944 | 944 | 1,200 | 236 |
| 2008-06-16 | 947 | 960 | 947 | 958 | 3,400 | 239.50 |
| 2008-06-13 | 938 | 959 | 920 | 947 | 8,800 | 236.75 |
| 2008-06-12 | 950 | 958 | 937 | 958 | 10,000 | 239.50 |
| 2008-06-11 | 942 | 945 | 931 | 943 | 8,900 | 235.75 |
| 2008-06-10 | 934 | 949 | 922 | 943 | 5,100 | 235.75 |
| 2008-06-09 | 939 | 940 | 930 | 934 | 3,200 | 233.50 |
| 2008-06-06 | 950 | 958 | 942 | 942 | 4,400 | 235.50 |
| 2008-06-05 | 930 | 945 | 930 | 945 | 2,700 | 236.25 |
| 2008-06-04 | 918 | 939 | 917 | 939 | 3,000 | 234.75 |
| 2008-06-03 | 916 | 920 | 910 | 919 | 7,200 | 229.75 |
| 2008-06-02 | 910 | 916 | 910 | 916 | 4,200 | 229 |
| 2008-05-30 | 915 | 920 | 910 | 912 | 6,000 | 228 |
| 2008-05-29 | 900 | 919 | 900 | 915 | 4,800 | 228.75 |
| 2008-05-28 | 901 | 920 | 901 | 910 | 6,700 | 227.50 |
| 2008-05-27 | 923 | 923 | 885 | 910 | 5,100 | 227.50 |
| 2008-05-26 | 940 | 943 | 933 | 933 | 7,400 | 233.25 |
| 2008-05-23 | 940 | 955 | 937 | 940 | 6,300 | 235 |
| 2008-05-22 | 940 | 951 | 931 | 950 | 7,000 | 237.50 |
| 2008-05-21 | 937 | 958 | 937 | 950 | 11,900 | 237.50 |
| 2008-05-20 | 930 | 954 | 928 | 950 | 3,300 | 237.50 |
| 2008-05-19 | 925 | 940 | 925 | 940 | 5,000 | 235 |
| 2008-05-16 | 930 | 945 | 921 | 945 | 6,800 | 236.25 |
| 2008-05-15 | 920 | 955 | 907 | 949 | 8,900 | 237.25 |
| 2008-05-14 | 879 | 920 | 868 | 920 | 11,900 | 230 |
| 2008-05-13 | 850 | 850 | 844 | 849 | 6,000 | 212.25 |
| 2008-05-12 | 852 | 852 | 842 | 848 | 6,000 | 212 |
| 2008-05-09 | 849 | 858 | 843 | 843 | 10,500 | 210.75 |
| 2008-05-08 | 849 | 850 | 835 | 849 | 10,000 | 212.25 |
| 2008-05-07 | 840 | 847 | 839 | 847 | 6,800 | 211.75 |
| 2008-05-02 | 830 | 839 | 829 | 831 | 6,000 | 207.75 |
| 2008-05-01 | 833 | 834 | 825 | 829 | 9,400 | 207.25 |
| 2008-04-30 | 847 | 847 | 831 | 832 | 8,500 | 208 |
| 2008-04-28 | 803 | 850 | 803 | 838 | 23,000 | 209.50 |
| 2008-04-25 | 801 | 801 | 799 | 800 | 9,100 | 200 |
| 2008-04-24 | 800 | 804 | 799 | 799 | 4,700 | 199.75 |
| 2008-04-23 | 800 | 803 | 799 | 800 | 27,500 | 200 |
| 2008-04-22 | 790 | 802 | 790 | 802 | 3,200 | 200.50 |
| 2008-04-21 | 800 | 802 | 798 | 798 | 25,400 | 199.50 |
| 2008-04-18 | 795 | 801 | 795 | 800 | 18,200 | 200 |
| 2008-04-17 | 797 | 800 | 795 | 800 | 4,800 | 200 |
| 2008-04-16 | 799 | 800 | 797 | 797 | 4,500 | 199.25 |
| 2008-04-15 | 800 | 801 | 795 | 800 | 2,800 | 200 |
| 2008-04-14 | 800 | 801 | 798 | 801 | 11,800 | 200.25 |
| 2008-04-11 | 800 | 802 | 797 | 800 | 4,900 | 200 |
| 2008-04-10 | 802 | 802 | 797 | 800 | 3,700 | 200 |
| 2008-04-09 | 803 | 805 | 798 | 802 | 3,800 | 200.50 |
| 2008-04-08 | 800 | 800 | 797 | 797 | 3,000 | 199.25 |
| 2008-04-07 | 799 | 800 | 795 | 795 | 4,300 | 198.75 |
| 2008-04-04 | 800 | 801 | 796 | 800 | 4,800 | 200 |
| 2008-04-03 | 800 | 808 | 788 | 805 | 12,700 | 201.25 |
| 2008-04-02 | 793 | 798 | 789 | 796 | 4,600 | 199 |
| 2008-04-01 | 788 | 790 | 784 | 789 | 5,600 | 197.25 |
| 2008-03-31 | 789 | 790 | 781 | 788 | 2,900 | 197 |
| 2008-03-28 | 785 | 796 | 783 | 788 | 5,600 | 197 |
| 2008-03-27 | 774 | 780 | 765 | 777 | 2,700 | 194.25 |
| 2008-03-26 | 797 | 797 | 780 | 794 | 5,800 | 198.50 |
| 2008-03-25 | 803 | 808 | 800 | 804 | 24,600 | 201 |
| 2008-03-24 | 813 | 813 | 805 | 805 | 13,300 | 201.25 |
| 2008-03-21 | 810 | 816 | 805 | 813 | 2,300 | 203.25 |
| 2008-03-19 | 800 | 800 | 798 | 800 | 8,000 | 200 |
| 2008-03-18 | 800 | 806 | 797 | 797 | 2,700 | 199.25 |
| 2008-03-17 | 802 | 802 | 795 | 798 | 3,400 | 199.50 |
| 2008-03-14 | 820 | 820 | 801 | 801 | 7,500 | 200.25 |
| 2008-03-13 | 832 | 832 | 817 | 817 | 4,700 | 204.25 |
| 2008-03-12 | 840 | 843 | 830 | 831 | 3,100 | 207.75 |
| 2008-03-11 | 840 | 842 | 810 | 824 | 5,100 | 206 |
| 2008-03-10 | 847 | 847 | 841 | 845 | 2,500 | 211.25 |
| 2008-03-07 | 849 | 850 | 840 | 842 | 3,100 | 210.50 |
| 2008-03-06 | 858 | 865 | 856 | 856 | 2,400 | 214 |
| 2008-03-05 | 860 | 860 | 841 | 848 | 5,600 | 212 |
| 2008-03-04 | 865 | 865 | 850 | 852 | 3,100 | 213 |
| 2008-03-03 | 862 | 866 | 851 | 866 | 8,400 | 216.50 |
| 2008-02-29 | 865 | 869 | 862 | 862 | 3,200 | 215.50 |
| 2008-02-28 | 866 | 871 | 866 | 869 | 2,800 | 217.25 |
| 2008-02-27 | 866 | 876 | 866 | 869 | 6,100 | 217.25 |
| 2008-02-26 | 892 | 892 | 864 | 864 | 6,400 | 216 |
| 2008-02-25 | 900 | 900 | 875 | 892 | 4,700 | 223 |
| 2008-02-22 | 860 | 874 | 856 | 874 | 11,400 | 218.50 |
| 2008-02-21 | 853 | 879 | 852 | 870 | 1,700 | 217.50 |
| 2008-02-20 | 868 | 878 | 853 | 853 | 4,300 | 213.25 |
| 2008-02-19 | 862 | 870 | 862 | 869 | 4,400 | 217.25 |
| 2008-02-18 | 881 | 885 | 860 | 877 | 5,700 | 219.25 |
| 2008-02-15 | 881 | 890 | 881 | 883 | 2,800 | 220.75 |
| 2008-02-14 | 874 | 902 | 874 | 880 | 2,800 | 220 |
| 2008-02-13 | 876 | 891 | 874 | 874 | 2,000 | 218.50 |
| 2008-02-12 | 891 | 891 | 877 | 886 | 1,200 | 221.50 |
| 2008-02-08 | 890 | 897 | 871 | 871 | 4,500 | 217.75 |
| 2008-02-07 | 890 | 900 | 890 | 897 | 3,200 | 224.25 |
| 2008-02-06 | 895 | 895 | 861 | 886 | 1,800 | 221.50 |
| 2008-02-05 | 901 | 902 | 898 | 899 | 2,600 | 224.75 |
| 2008-02-04 | 930 | 930 | 902 | 912 | 4,700 | 228 |
| 2008-02-01 | 860 | 910 | 859 | 902 | 9,400 | 225.50 |
| 2008-01-31 | 833 | 880 | 830 | 867 | 11,600 | 216.75 |
| 2008-01-30 | 830 | 840 | 798 | 823 | 12,600 | 205.75 |
| 2008-01-29 | 794 | 820 | 788 | 820 | 6,900 | 205 |
| 2008-01-28 | 793 | 793 | 770 | 788 | 13,200 | 197 |
| 2008-01-25 | 750 | 790 | 748 | 790 | 17,500 | 197.50 |
| 2008-01-24 | 750 | 750 | 747 | 750 | 15,300 | 187.50 |
| 2008-01-23 | 744 | 757 | 744 | 749 | 5,200 | 187.25 |
| 2008-01-22 | 758 | 758 | 741 | 745 | 10,000 | 186.25 |
| 2008-01-21 | 759 | 763 | 750 | 760 | 12,300 | 190 |
| 2008-01-18 | 770 | 770 | 756 | 759 | 25,500 | 189.75 |
| 2008-01-17 | 778 | 782 | 773 | 777 | 13,800 | 194.25 |
| 2008-01-16 | 789 | 789 | 775 | 777 | 17,600 | 194.25 |
| 2008-01-15 | 900 | 908 | 869 | 869 | 8,800 | 217.25 |
| 2008-01-11 | 911 | 915 | 901 | 913 | 7,700 | 228.25 |
| 2008-01-10 | 915 | 917 | 912 | 913 | 7,000 | 228.25 |
| 2008-01-09 | 913 | 917 | 910 | 914 | 7,700 | 228.50 |
| 2008-01-08 | 916 | 919 | 913 | 918 | 4,500 | 229.50 |
| 2008-01-07 | 920 | 922 | 916 | 916 | 8,800 | 229 |
| 2008-01-04 | 965 | 965 | 920 | 920 | 4,500 | 230 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株