9368 キムラユニティー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	970	977	961	968	28,100	242
2013-12-27	963	968	956	960	28,200	240
2013-12-26	935	958	935	958	25,400	239.50
2013-12-25	937	948	936	941	17,800	235.25
2013-12-24	955	962	933	935	63,000	233.75
2013-12-20	953	965	953	959	19,200	239.75
2013-12-19	959	970	950	958	65,000	239.50
2013-12-18	959	970	948	963	114,500	240.75
2013-12-17	958	962	949	958	38,100	239.50
2013-12-16	962	963	957	957	18,200	239.25
2013-12-13	962	966	953	956	44,100	239
2013-12-12	962	966	961	961	52,200	240.25
2013-12-11	988	990	973	973	106,100	243.25
2013-12-10	967	994	966	988	114,500	247
2013-12-09	964	970	963	963	37,500	240.75
2013-12-06	965	970	961	961	36,600	240.25
2013-12-05	962	973	962	965	48,700	241.25
2013-12-04	973	975	966	970	40,400	242.50
2013-12-03	980	985	979	981	67,000	245.25
2013-12-02	1,014	1,015	1,008	1,013	6,300	253.25
2013-11-29	1,001	1,012	1,001	1,011	7,900	252.75
2013-11-28	1,008	1,011	1,005	1,009	7,500	252.25
2013-11-27	1,005	1,007	1,002	1,007	6,200	251.75
2013-11-26	1,000	1,004	999	1,003	5,700	250.75
2013-11-25	1,000	1,005	999	1,000	7,000	250
2013-11-22	1,004	1,005	1,000	1,000	4,700	250
2013-11-21	1,004	1,005	998	1,005	10,500	251.25
2013-11-20	1,005	1,005	1,001	1,004	10,400	251
2013-11-19	1,005	1,005	1,001	1,001	2,000	250.25
2013-11-18	1,003	1,009	1,000	1,008	3,800	252
2013-11-15	1,008	1,010	1,000	1,003	9,900	250.75
2013-11-14	997	1,008	997	1,008	3,000	252
2013-11-13	1,000	1,005	991	997	10,400	249.25
2013-11-12	996	1,001	992	1,001	3,900	250.25
2013-11-11	1,001	1,001	991	996	4,000	249
2013-11-08	995	998	993	997	5,300	249.25
2013-11-07	993	996	990	992	2,200	248
2013-11-06	991	995	990	993	6,500	248.25
2013-11-05	1,000	1,000	991	991	4,600	247.75
2013-11-01	998	998	991	991	4,900	247.75
2013-10-31	1,008	1,008	998	998	4,500	249.50
2013-10-30	1,008	1,008	1,000	1,005	4,400	251.25
2013-10-29	1,007	1,010	1,000	1,001	6,600	250.25
2013-10-28	1,010	1,010	1,000	1,010	7,200	252.50
2013-10-25	1,011	1,015	986	1,003	13,500	250.75
2013-10-24	981	1,010	981	1,009	8,700	252.25
2013-10-23	1,007	1,009	1,004	1,004	2,000	251
2013-10-22	995	1,009	995	1,003	4,700	250.75
2013-10-21	1,010	1,011	1,003	1,007	3,500	251.75
2013-10-18	1,003	1,005	1,002	1,004	3,100	251
2013-10-17	1,005	1,010	1,000	1,003	4,100	250.75
2013-10-16	1,009	1,009	1,000	1,005	3,000	251.25
2013-10-15	1,002	1,010	1,002	1,010	4,100	252.50
2013-10-11	1,008	1,012	998	1,012	8,000	253
2013-10-10	1,005	1,009	983	1,009	12,300	252.25
2013-10-09	969	997	962	997	6,100	249.25
2013-10-08	961	969	961	967	1,900	241.75
2013-10-07	978	978	960	962	5,300	240.50
2013-10-04	980	983	978	981	2,300	245.25
2013-10-03	987	989	984	984	4,100	246
2013-10-02	996	999	989	995	2,700	248.75
2013-10-01	995	1,000	995	996	6,800	249
2013-09-30	990	997	984	995	4,400	248.75
2013-09-27	985	996	973	991	9,300	247.75
2013-09-26	991	995	985	995	23,200	248.75
2013-09-25	1,000	1,003	994	998	91,000	249.50
2013-09-24	1,000	1,010	988	1,010	29,600	252.50
2013-09-20	1,011	1,013	996	1,000	16,200	250
2013-09-19	992	1,011	988	1,009	15,500	252.25
2013-09-18	987	991	974	986	10,700	246.50
2013-09-17	989	990	981	986	5,800	246.50
2013-09-13	974	986	974	985	8,800	246.25
2013-09-12	979	982	974	974	1,800	243.50
2013-09-11	984	984	970	978	2,600	244.50
2013-09-10	975	981	970	972	4,900	243
2013-09-09	966	980	965	971	5,500	242.75
2013-09-06	948	956	947	956	4,900	239
2013-09-05	955	958	953	958	1,000	239.50
2013-09-04	950	960	947	953	2,600	238.25
2013-09-03	950	950	946	950	3,300	237.50
2013-09-02	947	947	939	945	4,500	236.25
2013-08-30	964	964	945	947	6,200	236.75
2013-08-29	959	965	959	964	1,600	241
2013-08-28	965	970	958	961	5,200	240.25
2013-08-27	968	968	962	965	1,000	241.25
2013-08-26	965	971	960	961	3,800	240.25
2013-08-23	962	970	961	964	3,100	241
2013-08-22	975	975	962	968	2,800	242
2013-08-21	970	970	964	966	2,400	241.50
2013-08-20	974	979	971	971	1,700	242.75
2013-08-19	977	977	968	974	900	243.50
2013-08-16	971	971	964	967	2,200	241.75
2013-08-15	979	980	971	975	5,800	243.75
2013-08-14	965	978	965	978	1,500	244.50
2013-08-13	966	971	965	965	2,200	241.25
2013-08-12	966	978	966	970	1,800	242.50
2013-08-09	969	970	966	967	3,500	241.75
2013-08-08	971	979	971	971	1,900	242.75
2013-08-07	980	980	970	970	3,300	242.50
2013-08-06	978	980	970	973	2,000	243.25
2013-08-05	975	980	970	978	4,400	244.50
2013-08-02	973	978	965	978	3,500	244.50
2013-08-01	964	969	964	969	1,400	242.25
2013-07-31	975	978	961	964	5,300	241
2013-07-30	958	976	956	973	4,000	243.25
2013-07-29	974	974	962	968	7,300	242
2013-07-26	983	986	973	974	5,900	243.50
2013-07-25	987	993	982	982	2,100	245.50
2013-07-24	988	992	979	985	2,000	246.25
2013-07-23	988	993	977	985	2,400	246.25
2013-07-22	971	989	971	981	3,800	245.25
2013-07-19	989	994	960	971	6,400	242.75
2013-07-18	984	987	978	986	7,400	246.50
2013-07-17	978	983	978	982	6,000	245.50
2013-07-16	976	980	976	978	6,300	244.50
2013-07-12	978	979	971	976	3,600	244
2013-07-11	971	979	970	977	5,100	244.25
2013-07-10	973	975	972	973	4,900	243.25
2013-07-09	975	978	965	968	5,200	242
2013-07-08	977	980	960	960	5,900	240
2013-07-05	954	960	954	960	2,900	240
2013-07-04	944	950	942	947	2,500	236.75
2013-07-03	939	950	938	942	3,500	235.50
2013-07-02	929	940	929	936	3,500	234
2013-07-01	930	950	915	931	6,200	232.75
2013-06-28	895	928	895	928	3,400	232
2013-06-27	890	895	878	891	5,300	222.75
2013-06-26	896	897	889	889	2,500	222.25
2013-06-25	897	904	895	895	1,600	223.75
2013-06-24	896	897	891	896	1,800	224
2013-06-21	888	888	876	884	2,200	221
2013-06-20	883	893	883	889	1,600	222.25
2013-06-19	892	898	891	892	1,200	223
2013-06-18	890	895	890	892	2,400	223
2013-06-17	865	881	865	875	1,400	218.75
2013-06-14	873	883	864	877	11,900	219.25
2013-06-13	875	880	863	874	4,100	218.50
2013-06-12	862	875	853	871	4,600	217.75
2013-06-11	860	876	860	863	3,800	215.75
2013-06-10	862	884	860	860	5,900	215
2013-06-07	862	886	852	857	7,800	214.25
2013-06-06	891	894	866	881	8,700	220.25
2013-06-05	914	939	910	910	2,900	227.50
2013-06-04	902	911	885	911	6,800	227.75
2013-06-03	933	934	907	907	4,800	226.75
2013-05-31	945	945	930	933	2,700	233.25
2013-05-30	936	945	930	930	3,500	232.50
2013-05-29	941	947	931	940	3,800	235
2013-05-28	917	940	915	929	6,800	232.25
2013-05-27	966	966	930	930	9,800	232.50
2013-05-24	980	985	965	966	10,000	241.50
2013-05-23	996	1,009	985	985	12,100	246.25
2013-05-22	997	1,010	997	998	5,700	249.50
2013-05-21	1,010	1,010	992	999	4,100	249.75
2013-05-20	995	1,020	990	1,010	11,400	252.50
2013-05-17	982	1,015	975	1,008	12,600	252
2013-05-16	1,000	1,010	964	994	7,300	248.50
2013-05-15	1,025	1,025	1,000	1,000	12,800	250
2013-05-14	1,009	1,024	1,008	1,016	8,400	254
2013-05-13	1,010	1,028	1,001	1,017	10,900	254.25
2013-05-10	1,003	1,012	1,003	1,007	7,300	251.75
2013-05-09	1,011	1,020	1,004	1,010	5,800	252.50
2013-05-08	1,029	1,029	1,003	1,012	10,800	253
2013-05-07	1,016	1,030	1,016	1,023	5,800	255.75
2013-05-02	1,022	1,025	1,006	1,016	19,800	254
2013-05-01	1,021	1,030	1,019	1,025	13,600	256.25
2013-04-30	1,000	1,028	1,000	1,017	23,500	254.25
2013-04-26	980	990	975	980	11,700	245
2013-04-25	967	977	964	975	7,600	243.75
2013-04-24	961	970	955	964	6,300	241
2013-04-23	959	961	951	959	4,700	239.75
2013-04-22	945	960	945	950	8,800	237.50
2013-04-19	957	964	929	932	9,900	233
2013-04-18	945	957	942	957	4,700	239.25
2013-04-17	944	960	940	945	8,200	236.25
2013-04-16	956	958	939	939	5,600	234.75
2013-04-15	939	965	933	958	17,700	239.50
2013-04-12	930	930	925	925	4,200	231.25
2013-04-11	928	930	920	930	4,100	232.50
2013-04-10	912	930	912	926	3,900	231.50
2013-04-09	935	940	903	918	7,400	229.50
2013-04-08	893	935	893	935	8,400	233.75
2013-04-05	920	935	881	907	11,700	226.75
2013-04-04	888	888	860	877	4,200	219.25
2013-04-03	880	890	865	888	4,100	222
2013-04-02	863	889	840	888	6,900	222
2013-04-01	926	926	894	894	5,900	223.50
2013-03-29	936	937	921	926	5,800	231.50
2013-03-28	936	958	936	942	5,500	235.50
2013-03-27	948	950	923	949	10,500	237.25
2013-03-26	958	968	956	967	36,600	241.75
2013-03-25	975	975	946	958	12,500	239.50
2013-03-22	972	977	965	965	7,300	241.25
2013-03-21	969	974	966	970	9,000	242.50
2013-03-19	945	973	945	962	6,800	240.50
2013-03-18	940	948	937	945	6,400	236.25
2013-03-15	945	945	935	936	6,400	234
2013-03-14	945	948	932	939	6,900	234.75
2013-03-13	947	950	946	947	3,000	236.75
2013-03-12	947	958	941	947	9,100	236.75
2013-03-11	936	950	936	947	5,900	236.75
2013-03-08	930	935	920	934	15,200	233.50
2013-03-07	930	930	922	922	4,400	230.50
2013-03-06	949	949	921	923	8,100	230.75
2013-03-05	926	929	916	923	9,700	230.75
2013-03-04	920	926	901	913	14,600	228.25
2013-03-01	847	876	847	871	8,900	217.75
2013-02-28	840	849	840	847	7,800	211.75
2013-02-27	827	834	825	833	3,100	208.25
2013-02-26	828	833	827	827	5,500	206.75
2013-02-25	822	831	822	828	2,700	207
2013-02-22	820	835	819	819	2,600	204.75
2013-02-21	830	833	821	827	4,000	206.75
2013-02-20	819	828	819	828	2,500	207
2013-02-19	811	828	811	823	2,600	205.75
2013-02-18	807	828	800	826	3,600	206.50
2013-02-15	807	808	790	800	5,200	200
2013-02-14	830	830	800	811	5,000	202.75
2013-02-13	833	835	830	832	2,800	208
2013-02-12	836	838	835	835	2,300	208.75
2013-02-08	840	841	836	836	2,400	209
2013-02-07	839	842	838	839	3,200	209.75
2013-02-06	845	845	839	839	3,000	209.75
2013-02-05	840	846	839	841	2,200	210.25
2013-02-04	848	848	840	840	3,500	210
2013-02-01	835	844	835	838	4,000	209.50
2013-01-31	848	849	834	835	6,000	208.75
2013-01-30	840	847	840	847	2,900	211.75
2013-01-29	835	839	835	836	2,000	209
2013-01-28	831	835	829	833	4,600	208.25
2013-01-25	825	829	821	829	2,900	207.25
2013-01-24	820	827	815	820	1,400	205
2013-01-23	823	825	821	823	1,500	205.75
2013-01-22	832	832	821	823	3,500	205.75
2013-01-21	828	829	821	822	3,300	205.50
2013-01-18	838	838	827	827	2,400	206.75
2013-01-17	827	834	825	829	2,300	207.25
2013-01-16	832	838	829	834	2,500	208.50
2013-01-15	834	836	821	832	2,700	208
2013-01-11	813	824	809	819	3,600	204.75
2013-01-10	817	817	799	813	3,000	203.25
2013-01-09	797	818	791	818	4,100	204.50
2013-01-08	788	796	788	791	4,600	197.75
2013-01-07	790	791	786	787	3,400	196.75
2013-01-04	780	790	780	785	5,200	196.25

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