9368 キムラユニティー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 696 | 725 | 686 | 720 | 10,800 | 180 |
| 2009-12-29 | 690 | 692 | 683 | 686 | 5,400 | 171.50 |
| 2009-12-28 | 685 | 689 | 685 | 686 | 2,200 | 171.50 |
| 2009-12-25 | 688 | 688 | 682 | 684 | 3,400 | 171 |
| 2009-12-24 | 693 | 693 | 686 | 690 | 2,700 | 172.50 |
| 2009-12-22 | 689 | 689 | 678 | 678 | 4,800 | 169.50 |
| 2009-12-21 | 693 | 693 | 679 | 679 | 3,300 | 169.75 |
| 2009-12-18 | 679 | 679 | 669 | 673 | 2,700 | 168.25 |
| 2009-12-17 | 677 | 680 | 661 | 675 | 3,500 | 168.75 |
| 2009-12-16 | 661 | 676 | 661 | 668 | 2,200 | 167 |
| 2009-12-15 | 662 | 662 | 658 | 660 | 2,800 | 165 |
| 2009-12-14 | 660 | 660 | 652 | 658 | 4,700 | 164.50 |
| 2009-12-11 | 658 | 661 | 652 | 652 | 10,600 | 163 |
| 2009-12-10 | 658 | 667 | 658 | 658 | 2,700 | 164.50 |
| 2009-12-09 | 675 | 675 | 653 | 655 | 7,000 | 163.75 |
| 2009-12-08 | 682 | 691 | 665 | 665 | 13,600 | 166.25 |
| 2009-12-07 | 682 | 697 | 680 | 680 | 5,000 | 170 |
| 2009-12-04 | 694 | 694 | 680 | 680 | 5,400 | 170 |
| 2009-12-03 | 695 | 702 | 680 | 684 | 7,800 | 171 |
| 2009-12-02 | 690 | 694 | 686 | 686 | 6,800 | 171.50 |
| 2009-12-01 | 708 | 708 | 696 | 697 | 5,000 | 174.25 |
| 2009-11-30 | 689 | 698 | 688 | 688 | 1,100 | 172 |
| 2009-11-27 | 684 | 688 | 683 | 686 | 2,100 | 171.50 |
| 2009-11-26 | 676 | 683 | 676 | 683 | 700 | 170.75 |
| 2009-11-25 | 673 | 688 | 662 | 676 | 2,400 | 169 |
| 2009-11-24 | 698 | 698 | 661 | 665 | 3,000 | 166.25 |
| 2009-11-20 | 690 | 691 | 685 | 688 | 1,100 | 172 |
| 2009-11-19 | 708 | 708 | 694 | 695 | 2,200 | 173.75 |
| 2009-11-18 | 710 | 710 | 702 | 709 | 1,700 | 177.25 |
| 2009-11-17 | 715 | 715 | 691 | 701 | 4,100 | 175.25 |
| 2009-11-16 | 700 | 706 | 700 | 706 | 1,500 | 176.50 |
| 2009-11-13 | 711 | 711 | 701 | 703 | 2,000 | 175.75 |
| 2009-11-12 | 709 | 722 | 708 | 712 | 2,700 | 178 |
| 2009-11-11 | 745 | 745 | 698 | 711 | 4,900 | 177.75 |
| 2009-11-10 | 746 | 746 | 736 | 746 | 3,300 | 186.50 |
| 2009-11-09 | 747 | 747 | 723 | 736 | 2,300 | 184 |
| 2009-11-06 | 743 | 743 | 733 | 737 | 800 | 184.25 |
| 2009-11-05 | 746 | 746 | 730 | 739 | 1,000 | 184.75 |
| 2009-11-04 | 732 | 746 | 727 | 746 | 2,000 | 186.50 |
| 2009-11-02 | 727 | 732 | 727 | 732 | 3,000 | 183 |
| 2009-10-30 | 730 | 743 | 727 | 727 | 3,300 | 181.75 |
| 2009-10-29 | 718 | 748 | 718 | 748 | 4,000 | 187 |
| 2009-10-28 | 749 | 749 | 727 | 728 | 3,200 | 182 |
| 2009-10-27 | 745 | 749 | 733 | 749 | 6,500 | 187.25 |
| 2009-10-26 | 730 | 745 | 730 | 741 | 2,900 | 185.25 |
| 2009-10-23 | 742 | 742 | 720 | 730 | 6,600 | 182.50 |
| 2009-10-22 | 739 | 743 | 726 | 729 | 3,300 | 182.25 |
| 2009-10-21 | 737 | 753 | 737 | 740 | 2,900 | 185 |
| 2009-10-20 | 751 | 751 | 746 | 747 | 2,900 | 186.75 |
| 2009-10-19 | 723 | 745 | 720 | 745 | 5,500 | 186.25 |
| 2009-10-16 | 746 | 765 | 722 | 742 | 3,300 | 185.50 |
| 2009-10-15 | 737 | 758 | 737 | 745 | 2,100 | 186.25 |
| 2009-10-14 | 739 | 739 | 735 | 737 | 2,800 | 184.25 |
| 2009-10-13 | 740 | 748 | 739 | 747 | 1,700 | 186.75 |
| 2009-10-09 | 742 | 742 | 733 | 740 | 2,600 | 185 |
| 2009-10-08 | 765 | 765 | 753 | 753 | 2,100 | 188.25 |
| 2009-10-07 | 765 | 765 | 764 | 765 | 1,000 | 191.25 |
| 2009-10-06 | 771 | 771 | 765 | 765 | 1,100 | 191.25 |
| 2009-10-05 | 765 | 778 | 765 | 772 | 1,200 | 193 |
| 2009-10-02 | 776 | 782 | 767 | 771 | 3,000 | 192.75 |
| 2009-10-01 | 775 | 782 | 774 | 782 | 1,900 | 195.50 |
| 2009-09-30 | 774 | 782 | 774 | 774 | 1,800 | 193.50 |
| 2009-09-29 | 791 | 791 | 772 | 784 | 1,300 | 196 |
| 2009-09-28 | 781 | 791 | 768 | 791 | 4,900 | 197.75 |
| 2009-09-25 | 778 | 795 | 775 | 781 | 9,100 | 195.25 |
| 2009-09-24 | 797 | 823 | 792 | 815 | 31,800 | 203.75 |
| 2009-09-18 | 800 | 802 | 797 | 802 | 4,400 | 200.50 |
| 2009-09-17 | 802 | 803 | 795 | 800 | 3,000 | 200 |
| 2009-09-16 | 809 | 809 | 791 | 793 | 4,200 | 198.25 |
| 2009-09-15 | 804 | 808 | 786 | 799 | 6,300 | 199.75 |
| 2009-09-14 | 785 | 787 | 781 | 785 | 2,800 | 196.25 |
| 2009-09-11 | 785 | 787 | 784 | 784 | 6,000 | 196 |
| 2009-09-10 | 793 | 793 | 785 | 785 | 1,600 | 196.25 |
| 2009-09-09 | 787 | 788 | 785 | 785 | 1,300 | 196.25 |
| 2009-09-08 | 802 | 802 | 785 | 785 | 1,800 | 196.25 |
| 2009-09-07 | 799 | 799 | 791 | 792 | 1,700 | 198 |
| 2009-09-04 | 796 | 799 | 782 | 789 | 4,800 | 197.25 |
| 2009-09-03 | 800 | 802 | 797 | 799 | 1,700 | 199.75 |
| 2009-09-02 | 810 | 811 | 799 | 799 | 6,000 | 199.75 |
| 2009-09-01 | 803 | 816 | 803 | 810 | 1,200 | 202.50 |
| 2009-08-31 | 816 | 819 | 794 | 800 | 3,800 | 200 |
| 2009-08-28 | 799 | 813 | 799 | 801 | 2,000 | 200.25 |
| 2009-08-27 | 815 | 815 | 780 | 798 | 9,300 | 199.50 |
| 2009-08-26 | 798 | 825 | 798 | 820 | 13,900 | 205 |
| 2009-08-25 | 791 | 797 | 786 | 786 | 1,300 | 196.50 |
| 2009-08-24 | 799 | 799 | 782 | 782 | 2,600 | 195.50 |
| 2009-08-21 | 783 | 783 | 776 | 781 | 2,100 | 195.25 |
| 2009-08-20 | 771 | 785 | 771 | 782 | 2,600 | 195.50 |
| 2009-08-19 | 780 | 780 | 775 | 776 | 2,800 | 194 |
| 2009-08-18 | 793 | 793 | 784 | 784 | 1,400 | 196 |
| 2009-08-17 | 797 | 798 | 786 | 786 | 3,500 | 196.50 |
| 2009-08-14 | 796 | 799 | 791 | 797 | 2,900 | 199.25 |
| 2009-08-13 | 783 | 794 | 780 | 794 | 4,000 | 198.50 |
| 2009-08-12 | 790 | 790 | 770 | 777 | 6,600 | 194.25 |
| 2009-08-11 | 776 | 795 | 773 | 781 | 5,300 | 195.25 |
| 2009-08-10 | 785 | 797 | 785 | 795 | 2,100 | 198.75 |
| 2009-08-07 | 790 | 791 | 771 | 784 | 1,600 | 196 |
| 2009-08-06 | 812 | 815 | 791 | 802 | 4,500 | 200.50 |
| 2009-08-05 | 780 | 835 | 780 | 822 | 12,200 | 205.50 |
| 2009-08-04 | 776 | 781 | 766 | 775 | 4,100 | 193.75 |
| 2009-08-03 | 778 | 778 | 764 | 766 | 3,200 | 191.50 |
| 2009-07-31 | 770 | 779 | 758 | 758 | 1,600 | 189.50 |
| 2009-07-30 | 765 | 780 | 761 | 767 | 2,600 | 191.75 |
| 2009-07-29 | 782 | 784 | 766 | 775 | 4,100 | 193.75 |
| 2009-07-28 | 781 | 783 | 781 | 782 | 5,900 | 195.50 |
| 2009-07-27 | 787 | 787 | 777 | 781 | 1,300 | 195.25 |
| 2009-07-24 | 748 | 767 | 748 | 766 | 2,800 | 191.50 |
| 2009-07-23 | 740 | 751 | 740 | 748 | 1,900 | 187 |
| 2009-07-22 | 744 | 750 | 740 | 750 | 1,900 | 187.50 |
| 2009-07-21 | 735 | 743 | 732 | 743 | 3,500 | 185.75 |
| 2009-07-17 | 724 | 735 | 722 | 733 | 2,200 | 183.25 |
| 2009-07-16 | 729 | 734 | 720 | 724 | 2,800 | 181 |
| 2009-07-15 | 730 | 735 | 722 | 722 | 4,400 | 180.50 |
| 2009-07-14 | 731 | 735 | 730 | 733 | 3,000 | 183.25 |
| 2009-07-13 | 742 | 744 | 730 | 737 | 2,700 | 184.25 |
| 2009-07-10 | 733 | 750 | 733 | 746 | 2,700 | 186.50 |
| 2009-07-09 | 741 | 741 | 732 | 732 | 3,100 | 183 |
| 2009-07-08 | 752 | 752 | 751 | 751 | 2,700 | 187.75 |
| 2009-07-07 | 753 | 754 | 750 | 751 | 3,500 | 187.75 |
| 2009-07-06 | 753 | 754 | 750 | 750 | 2,700 | 187.50 |
| 2009-07-03 | 742 | 750 | 741 | 750 | 6,000 | 187.50 |
| 2009-07-02 | 747 | 750 | 740 | 741 | 2,500 | 185.25 |
| 2009-07-01 | 732 | 740 | 732 | 739 | 3,400 | 184.75 |
| 2009-06-30 | 731 | 737 | 730 | 732 | 1,100 | 183 |
| 2009-06-29 | 739 | 740 | 730 | 731 | 3,400 | 182.75 |
| 2009-06-26 | 724 | 728 | 711 | 725 | 4,400 | 181.25 |
| 2009-06-25 | 715 | 722 | 714 | 722 | 1,700 | 180.50 |
| 2009-06-24 | 716 | 717 | 715 | 717 | 1,300 | 179.25 |
| 2009-06-23 | 715 | 719 | 706 | 708 | 2,500 | 177 |
| 2009-06-22 | 708 | 714 | 706 | 706 | 3,000 | 176.50 |
| 2009-06-19 | 711 | 713 | 704 | 705 | 2,800 | 176.25 |
| 2009-06-18 | 705 | 712 | 705 | 710 | 2,500 | 177.50 |
| 2009-06-17 | 703 | 713 | 703 | 707 | 800 | 176.75 |
| 2009-06-16 | 720 | 720 | 704 | 704 | 3,200 | 176 |
| 2009-06-15 | 717 | 717 | 711 | 715 | 1,800 | 178.75 |
| 2009-06-12 | 710 | 710 | 707 | 708 | 6,600 | 177 |
| 2009-06-11 | 709 | 710 | 708 | 708 | 1,000 | 177 |
| 2009-06-10 | 704 | 714 | 704 | 711 | 900 | 177.75 |
| 2009-06-09 | 708 | 713 | 702 | 704 | 3,400 | 176 |
| 2009-06-08 | 721 | 721 | 718 | 718 | 1,100 | 179.50 |
| 2009-06-05 | 720 | 725 | 720 | 721 | 1,100 | 180.25 |
| 2009-06-04 | 718 | 722 | 718 | 722 | 1,600 | 180.50 |
| 2009-06-03 | 721 | 723 | 721 | 722 | 1,000 | 180.50 |
| 2009-06-02 | 721 | 723 | 716 | 717 | 1,300 | 179.25 |
| 2009-06-01 | 711 | 715 | 711 | 715 | 2,700 | 178.75 |
| 2009-05-29 | 728 | 728 | 710 | 710 | 4,800 | 177.50 |
| 2009-05-28 | 706 | 716 | 705 | 708 | 1,000 | 177 |
| 2009-05-27 | 705 | 725 | 705 | 716 | 1,500 | 179 |
| 2009-05-26 | 717 | 717 | 704 | 706 | 4,700 | 176.50 |
| 2009-05-25 | 708 | 715 | 707 | 715 | 1,600 | 178.75 |
| 2009-05-22 | 708 | 708 | 705 | 705 | 1,300 | 176.25 |
| 2009-05-21 | 709 | 709 | 707 | 707 | 1,300 | 176.75 |
| 2009-05-20 | 720 | 721 | 715 | 717 | 2,300 | 179.25 |
| 2009-05-19 | 730 | 730 | 706 | 719 | 3,400 | 179.75 |
| 2009-05-18 | 710 | 710 | 700 | 700 | 2,500 | 175 |
| 2009-05-15 | 715 | 715 | 708 | 708 | 1,000 | 177 |
| 2009-05-14 | 711 | 713 | 705 | 705 | 2,100 | 176.25 |
| 2009-05-13 | 711 | 714 | 706 | 714 | 1,500 | 178.50 |
| 2009-05-12 | 713 | 713 | 703 | 712 | 1,400 | 178 |
| 2009-05-11 | 703 | 716 | 703 | 714 | 2,800 | 178.50 |
| 2009-05-08 | 709 | 709 | 701 | 704 | 2,600 | 176 |
| 2009-05-07 | 686 | 706 | 686 | 701 | 1,600 | 175.25 |
| 2009-05-01 | 681 | 689 | 681 | 683 | 2,200 | 170.75 |
| 2009-04-30 | 669 | 680 | 669 | 679 | 2,400 | 169.75 |
| 2009-04-28 | 670 | 672 | 668 | 668 | 4,100 | 167 |
| 2009-04-27 | 671 | 672 | 666 | 670 | 5,100 | 167.50 |
| 2009-04-24 | 672 | 677 | 671 | 671 | 3,700 | 167.75 |
| 2009-04-23 | 668 | 677 | 666 | 672 | 5,400 | 168 |
| 2009-04-22 | 700 | 701 | 681 | 681 | 2,800 | 170.25 |
| 2009-04-21 | 703 | 703 | 691 | 700 | 2,500 | 175 |
| 2009-04-20 | 703 | 703 | 703 | 703 | 600 | 175.75 |
| 2009-04-17 | 714 | 714 | 701 | 703 | 1,100 | 175.75 |
| 2009-04-16 | 709 | 715 | 701 | 709 | 3,500 | 177.25 |
| 2009-04-15 | 700 | 709 | 700 | 705 | 1,200 | 176.25 |
| 2009-04-14 | 714 | 714 | 705 | 705 | 2,300 | 176.25 |
| 2009-04-13 | 711 | 714 | 705 | 713 | 1,400 | 178.25 |
| 2009-04-10 | 716 | 716 | 705 | 710 | 3,900 | 177.50 |
| 2009-04-09 | 703 | 706 | 703 | 706 | 300 | 176.50 |
| 2009-04-08 | 711 | 711 | 704 | 707 | 2,900 | 176.75 |
| 2009-04-07 | 727 | 727 | 710 | 711 | 3,800 | 177.75 |
| 2009-04-06 | 726 | 726 | 716 | 717 | 2,900 | 179.25 |
| 2009-04-03 | 731 | 731 | 716 | 728 | 3,500 | 182 |
| 2009-04-02 | 729 | 734 | 727 | 730 | 2,200 | 182.50 |
| 2009-04-01 | 733 | 734 | 725 | 727 | 1,100 | 181.75 |
| 2009-03-31 | 719 | 726 | 712 | 723 | 2,800 | 180.75 |
| 2009-03-30 | 722 | 742 | 722 | 736 | 3,300 | 184 |
| 2009-03-27 | 756 | 756 | 715 | 719 | 11,200 | 179.75 |
| 2009-03-26 | 782 | 790 | 752 | 766 | 5,600 | 191.50 |
| 2009-03-25 | 750 | 782 | 750 | 782 | 17,600 | 195.50 |
| 2009-03-24 | 760 | 777 | 748 | 759 | 7,300 | 189.75 |
| 2009-03-23 | 748 | 760 | 737 | 760 | 3,400 | 190 |
| 2009-03-19 | 745 | 749 | 723 | 723 | 3,000 | 180.75 |
| 2009-03-18 | 742 | 742 | 714 | 731 | 3,800 | 182.75 |
| 2009-03-17 | 737 | 741 | 726 | 726 | 3,900 | 181.50 |
| 2009-03-16 | 732 | 734 | 717 | 728 | 2,200 | 182 |
| 2009-03-13 | 714 | 739 | 710 | 711 | 10,400 | 177.75 |
| 2009-03-12 | 714 | 714 | 713 | 714 | 1,400 | 178.50 |
| 2009-03-11 | 716 | 716 | 701 | 701 | 5,600 | 175.25 |
| 2009-03-10 | 717 | 723 | 712 | 712 | 1,600 | 178 |
| 2009-03-09 | 720 | 739 | 720 | 724 | 3,100 | 181 |
| 2009-03-06 | 750 | 750 | 727 | 731 | 4,300 | 182.75 |
| 2009-03-05 | 743 | 750 | 734 | 750 | 4,100 | 187.50 |
| 2009-03-04 | 733 | 733 | 718 | 724 | 1,900 | 181 |
| 2009-03-03 | 739 | 739 | 724 | 724 | 600 | 181 |
| 2009-03-02 | 751 | 753 | 719 | 719 | 10,100 | 179.75 |
| 2009-02-27 | 746 | 756 | 742 | 751 | 3,500 | 187.75 |
| 2009-02-26 | 715 | 736 | 715 | 736 | 3,700 | 184 |
| 2009-02-25 | 711 | 715 | 702 | 715 | 1,000 | 178.75 |
| 2009-02-24 | 700 | 704 | 700 | 704 | 1,000 | 176 |
| 2009-02-23 | 714 | 714 | 702 | 708 | 700 | 177 |
| 2009-02-20 | 721 | 723 | 702 | 707 | 2,400 | 176.75 |
| 2009-02-19 | 729 | 759 | 711 | 711 | 4,400 | 177.75 |
| 2009-02-18 | 714 | 727 | 714 | 722 | 2,600 | 180.50 |
| 2009-02-17 | 719 | 719 | 711 | 717 | 2,500 | 179.25 |
| 2009-02-16 | 700 | 709 | 685 | 709 | 3,100 | 177.25 |
| 2009-02-13 | 708 | 708 | 693 | 694 | 1,900 | 173.50 |
| 2009-02-12 | 702 | 707 | 700 | 701 | 2,000 | 175.25 |
| 2009-02-10 | 704 | 714 | 701 | 701 | 3,000 | 175.25 |
| 2009-02-09 | 709 | 710 | 702 | 703 | 2,400 | 175.75 |
| 2009-02-06 | 712 | 729 | 712 | 729 | 800 | 182.25 |
| 2009-02-05 | 732 | 735 | 716 | 722 | 2,400 | 180.50 |
| 2009-02-04 | 725 | 728 | 724 | 725 | 2,800 | 181.25 |
| 2009-02-03 | 712 | 726 | 712 | 725 | 1,900 | 181.25 |
| 2009-02-02 | 711 | 718 | 711 | 712 | 600 | 178 |
| 2009-01-30 | 714 | 714 | 700 | 710 | 3,800 | 177.50 |
| 2009-01-29 | 727 | 730 | 722 | 730 | 3,800 | 182.50 |
| 2009-01-28 | 709 | 730 | 709 | 722 | 4,100 | 180.50 |
| 2009-01-27 | 699 | 709 | 694 | 709 | 7,900 | 177.25 |
| 2009-01-26 | 686 | 698 | 684 | 694 | 3,300 | 173.50 |
| 2009-01-23 | 674 | 685 | 655 | 684 | 4,400 | 171 |
| 2009-01-22 | 661 | 679 | 660 | 679 | 3,200 | 169.75 |
| 2009-01-21 | 677 | 678 | 670 | 671 | 3,100 | 167.75 |
| 2009-01-20 | 710 | 710 | 697 | 697 | 1,700 | 174.25 |
| 2009-01-19 | 683 | 700 | 675 | 700 | 2,300 | 175 |
| 2009-01-16 | 652 | 688 | 652 | 688 | 6,200 | 172 |
| 2009-01-15 | 680 | 680 | 653 | 671 | 4,400 | 167.75 |
| 2009-01-14 | 679 | 694 | 679 | 688 | 2,700 | 172 |
| 2009-01-13 | 716 | 716 | 677 | 677 | 6,600 | 169.25 |
| 2009-01-09 | 721 | 721 | 716 | 716 | 1,300 | 179 |
| 2009-01-08 | 779 | 779 | 718 | 721 | 4,600 | 180.25 |
| 2009-01-07 | 774 | 777 | 768 | 772 | 3,200 | 193 |
| 2009-01-06 | 782 | 782 | 768 | 768 | 3,400 | 192 |
| 2009-01-05 | 770 | 773 | 767 | 767 | 1,800 | 191.75 |
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