9368 キムラユニティー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	686	688	686	688	1,100	172
2010-12-29	685	690	683	686	5,100	171.50
2010-12-28	683	685	681	682	1,200	170.50
2010-12-27	685	688	685	687	3,400	171.75
2010-12-24	690	690	683	685	2,700	171.25
2010-12-22	690	691	688	690	3,900	172.50
2010-12-21	683	693	683	689	3,100	172.25
2010-12-20	685	688	681	683	3,400	170.75
2010-12-17	681	693	681	683	6,900	170.75
2010-12-16	692	694	688	690	2,500	172.50
2010-12-15	695	695	690	692	2,600	173
2010-12-14	694	694	689	690	5,600	172.50
2010-12-13	678	690	678	688	2,700	172
2010-12-10	677	686	677	680	10,000	170
2010-12-09	679	681	679	681	2,000	170.25
2010-12-08	678	678	676	678	3,000	169.50
2010-12-07	674	674	672	674	2,900	168.50
2010-12-06	666	673	666	672	2,400	168
2010-12-03	666	666	664	666	1,400	166.50
2010-12-02	663	664	661	662	1,800	165.50
2010-12-01	660	664	659	660	3,000	165
2010-11-30	666	667	659	659	5,800	164.75
2010-11-29	663	671	663	667	2,600	166.75
2010-11-26	670	671	662	663	4,700	165.75
2010-11-25	668	670	664	670	2,400	167.50
2010-11-24	669	670	664	668	2,300	167
2010-11-22	666	670	665	670	3,100	167.50
2010-11-19	664	670	664	666	5,300	166.50
2010-11-18	664	670	663	670	1,900	167.50
2010-11-17	661	664	660	664	1,500	166
2010-11-16	663	663	661	661	2,400	165.25
2010-11-15	662	663	662	663	900	165.75
2010-11-12	667	674	662	662	4,200	165.50
2010-11-11	682	682	672	679	2,600	169.75
2010-11-10	675	677	671	677	1,900	169.25
2010-11-09	669	679	669	675	3,000	168.75
2010-11-08	663	669	661	669	3,300	167.25
2010-11-05	650	665	650	663	3,600	165.75
2010-11-04	657	660	656	656	3,000	164
2010-11-02	660	660	656	657	2,700	164.25
2010-11-01	652	658	651	656	2,100	164
2010-10-29	649	657	643	650	3,400	162.50
2010-10-28	658	659	648	659	6,100	164.75
2010-10-27	647	654	647	648	1,200	162
2010-10-26	647	656	647	647	3,100	161.75
2010-10-25	650	653	647	647	5,000	161.75
2010-10-22	650	652	650	650	2,500	162.50
2010-10-21	658	658	650	650	4,600	162.50
2010-10-20	658	658	656	658	2,600	164.50
2010-10-19	658	672	658	669	2,500	167.25
2010-10-18	658	665	658	662	1,700	165.50
2010-10-15	658	659	657	659	1,700	164.75
2010-10-14	662	671	658	660	3,000	165
2010-10-13	666	666	656	656	1,600	164
2010-10-12	665	665	655	656	4,000	164
2010-10-08	671	671	661	662	6,000	165.50
2010-10-07	666	670	666	670	2,200	167.50
2010-10-06	669	669	664	667	1,800	166.75
2010-10-05	665	669	661	669	2,700	167.25
2010-10-04	673	673	665	665	2,800	166.25
2010-10-01	683	684	673	673	3,700	168.25
2010-09-30	680	688	680	683	1,600	170.75
2010-09-29	686	689	679	689	3,600	172.25
2010-09-28	685	689	680	684	12,000	171
2010-09-27	698	700	696	698	58,900	174.50
2010-09-24	699	700	696	698	7,400	174.50
2010-09-22	699	700	699	699	3,300	174.75
2010-09-21	697	699	695	697	4,000	174.25
2010-09-17	693	695	692	694	3,400	173.50
2010-09-16	690	693	689	691	2,600	172.75
2010-09-15	685	691	685	690	3,700	172.50
2010-09-14	686	686	685	685	1,300	171.25
2010-09-13	685	685	681	683	2,300	170.75
2010-09-10	684	684	674	681	7,400	170.25
2010-09-09	671	676	671	676	2,200	169
2010-09-08	670	672	670	672	1,500	168
2010-09-07	672	673	670	670	3,600	167.50
2010-09-06	673	673	670	670	3,800	167.50
2010-09-03	671	678	668	668	5,200	167
2010-09-02	670	671	669	671	3,400	167.75
2010-09-01	671	674	669	669	6,200	167.25
2010-08-31	677	677	671	671	3,700	167.75
2010-08-30	669	679	669	677	2,800	169.25
2010-08-27	664	667	664	667	5,800	166.75
2010-08-26	667	668	664	667	7,500	166.75
2010-08-25	668	674	667	667	3,500	166.75
2010-08-24	671	672	668	669	2,200	167.25
2010-08-23	671	672	668	668	4,300	167
2010-08-20	680	680	671	671	4,500	167.75
2010-08-19	683	684	680	680	4,100	170
2010-08-18	683	688	682	688	1,900	172
2010-08-17	682	684	682	684	1,700	171
2010-08-16	681	690	681	690	1,000	172.50
2010-08-13	677	687	677	681	1,600	170.25
2010-08-12	680	680	675	676	2,600	169
2010-08-11	685	686	681	681	2,000	170.25
2010-08-10	695	696	686	686	2,600	171.50
2010-08-09	693	693	689	693	1,200	173.25
2010-08-06	690	693	683	693	2,300	173.25
2010-08-05	680	689	680	689	1,700	172.25
2010-08-04	685	686	679	681	4,600	170.25
2010-08-03	684	688	683	685	3,200	171.25
2010-08-02	682	688	682	682	2,800	170.50
2010-07-30	686	687	680	682	4,500	170.50
2010-07-29	692	693	688	688	1,900	172
2010-07-28	694	696	671	696	8,000	174
2010-07-27	692	695	692	694	2,000	173.50
2010-07-26	684	696	684	692	3,000	173
2010-07-23	680	692	680	683	1,800	170.75
2010-07-22	680	687	679	683	2,300	170.75
2010-07-21	688	688	680	682	1,900	170.50
2010-07-20	682	688	680	688	1,100	172
2010-07-16	680	685	680	685	1,500	171.25
2010-07-15	690	690	677	680	6,500	170
2010-07-14	691	694	690	694	1,400	173.50
2010-07-13	690	694	689	689	2,800	172.25
2010-07-12	690	692	690	690	500	172.50
2010-07-09	692	695	689	689	2,500	172.25
2010-07-08	697	697	691	691	3,000	172.75
2010-07-07	693	695	689	691	5,400	172.75
2010-07-06	694	694	686	689	9,900	172.25
2010-07-05	695	702	691	694	6,200	173.50
2010-07-02	691	692	689	690	4,300	172.50
2010-07-01	695	696	691	691	3,900	172.75
2010-06-30	695	697	693	694	5,000	173.50
2010-06-29	696	698	695	695	2,300	173.75
2010-06-28	695	698	695	695	2,700	173.75
2010-06-25	697	697	694	694	3,600	173.50
2010-06-24	695	699	695	696	1,300	174
2010-06-23	695	698	695	697	2,800	174.25
2010-06-22	701	703	698	700	3,000	175
2010-06-21	695	702	695	701	2,100	175.25
2010-06-18	694	696	693	693	2,200	173.25
2010-06-17	695	695	693	694	1,400	173.50
2010-06-16	697	703	695	695	3,600	173.75
2010-06-15	696	696	693	695	1,600	173.75
2010-06-14	695	702	695	698	1,100	174.50
2010-06-11	696	697	692	695	7,200	173.75
2010-06-10	687	690	685	686	4,000	171.50
2010-06-09	694	695	692	693	2,600	173.25
2010-06-08	692	702	692	700	2,000	175
2010-06-07	692	698	689	697	2,400	174.25
2010-06-04	706	710	705	707	2,900	176.75
2010-06-03	699	700	697	697	3,600	174.25
2010-06-02	690	694	690	692	1,000	173
2010-06-01	696	698	690	690	4,100	172.50
2010-05-31	692	701	692	696	2,500	174
2010-05-28	690	693	682	692	4,600	173
2010-05-27	688	698	688	689	4,000	172.25
2010-05-26	696	699	686	688	9,900	172
2010-05-25	695	701	694	696	2,900	174
2010-05-24	713	713	696	697	3,700	174.25
2010-05-21	700	703	690	698	6,300	174.50
2010-05-20	707	718	702	712	2,100	178
2010-05-19	703	706	701	706	6,000	176.50
2010-05-18	710	713	701	713	4,900	178.25
2010-05-17	714	714	705	705	5,500	176.25
2010-05-14	730	733	719	721	3,700	180.25
2010-05-13	727	728	719	727	6,500	181.75
2010-05-12	723	726	720	725	6,300	181.25
2010-05-11	727	735	722	728	7,200	182
2010-05-10	716	727	715	727	2,700	181.75
2010-05-07	728	728	718	719	5,000	179.75
2010-05-06	760	760	736	737	10,100	184.25
2010-04-30	771	773	760	760	6,700	190
2010-04-28	765	766	753	756	5,700	189
2010-04-27	778	778	766	766	3,500	191.50
2010-04-26	769	777	765	777	3,400	194.25
2010-04-23	764	770	763	764	2,500	191
2010-04-22	779	779	762	770	1,900	192.50
2010-04-21	760	778	760	773	3,000	193.25
2010-04-20	762	767	762	763	2,800	190.75
2010-04-19	778	778	762	762	2,500	190.50
2010-04-16	784	785	778	778	2,400	194.50
2010-04-15	795	795	779	780	2,200	195
2010-04-14	796	796	776	780	2,900	195
2010-04-13	789	794	771	792	1,800	198
2010-04-12	775	789	761	780	2,900	195
2010-04-09	770	780	770	779	1,900	194.75
2010-04-08	780	785	780	780	1,700	195
2010-04-07	785	785	780	782	2,300	195.50
2010-04-06	783	783	775	782	2,400	195.50
2010-04-05	785	785	771	771	2,500	192.75
2010-04-02	787	787	776	785	1,500	196.25
2010-04-01	788	788	769	775	4,500	193.75
2010-03-31	774	789	766	788	4,600	197
2010-03-30	759	785	759	761	3,800	190.25
2010-03-29	770	779	757	759	9,200	189.75
2010-03-26	783	800	783	800	20,900	200
2010-03-25	779	790	772	783	5,000	195.75
2010-03-24	777	780	771	780	1,900	195
2010-03-23	776	777	760	776	2,500	194
2010-03-19	769	770	768	770	1,900	192.50
2010-03-18	761	769	760	769	2,900	192.25
2010-03-17	760	760	752	759	1,900	189.75
2010-03-16	750	758	750	753	1,300	188.25
2010-03-15	746	750	744	750	1,800	187.50
2010-03-12	742	742	731	740	6,700	185
2010-03-11	743	743	737	743	1,700	185.75
2010-03-10	730	735	730	731	1,800	182.75
2010-03-09	729	735	729	730	1,000	182.50
2010-03-08	739	740	726	726	1,700	181.50
2010-03-05	740	740	707	733	4,100	183.25
2010-03-04	738	739	735	735	1,500	183.75
2010-03-03	736	737	735	737	1,400	184.25
2010-03-02	723	734	723	734	1,600	183.50
2010-03-01	720	724	719	723	2,900	180.75
2010-02-26	715	719	715	719	1,000	179.75
2010-02-25	707	715	706	713	1,500	178.25
2010-02-24	710	710	706	706	1,700	176.50
2010-02-23	724	724	712	713	1,900	178.25
2010-02-22	706	717	705	711	1,800	177.75
2010-02-19	707	720	702	703	3,100	175.75
2010-02-18	710	720	710	710	1,900	177.50
2010-02-17	710	717	710	717	2,500	179.25
2010-02-16	715	719	708	708	1,600	177
2010-02-15	711	719	711	715	500	178.75
2010-02-12	712	715	709	711	1,400	177.75
2010-02-10	718	718	714	714	1,000	178.50
2010-02-09	715	720	713	713	1,700	178.25
2010-02-08	707	729	707	721	2,200	180.25
2010-02-05	719	719	702	719	1,200	179.75
2010-02-04	724	724	714	720	1,500	180
2010-02-03	724	724	719	721	1,200	180.25
2010-02-02	713	716	709	716	2,400	179
2010-02-01	712	715	712	713	3,200	178.25
2010-01-29	722	722	712	712	5,300	178
2010-01-28	728	728	721	722	8,300	180.50
2010-01-27	725	728	725	728	2,200	182
2010-01-26	731	732	725	725	1,700	181.25
2010-01-25	725	728	721	722	4,200	180.50
2010-01-22	725	725	721	725	1,600	181.25
2010-01-21	721	733	720	724	3,600	181
2010-01-20	720	725	720	725	3,300	181.25
2010-01-19	733	733	725	725	2,200	181.25
2010-01-18	728	728	724	726	900	181.50
2010-01-15	722	730	720	728	4,000	182
2010-01-14	728	730	719	730	3,600	182.50
2010-01-13	724	725	721	725	1,900	181.25
2010-01-12	728	728	717	727	2,800	181.75
2010-01-08	725	725	716	723	1,800	180.75
2010-01-07	720	725	718	724	1,400	181
2010-01-06	729	730	720	720	1,400	180
2010-01-05	718	722	712	722	3,100	180.50
2010-01-04	720	738	700	700	4,700	175

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31