9368 キムラユニティー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	995	997	986	994	5,700	248.50
2014-12-29	990	995	985	990	5,900	247.50
2014-12-26	984	987	983	985	2,500	246.25
2014-12-25	983	984	979	984	6,600	246
2014-12-24	985	986	978	983	14,600	245.75
2014-12-22	988	989	980	981	8,900	245.25
2014-12-19	991	993	979	988	9,000	247
2014-12-18	990	990	988	988	3,300	247
2014-12-17	975	988	971	980	6,600	245
2014-12-16	982	983	975	977	6,500	244.25
2014-12-15	982	988	981	983	3,600	245.75
2014-12-12	983	988	982	982	9,600	245.50
2014-12-11	985	995	983	985	6,500	246.25
2014-12-10	993	997	988	991	9,900	247.75
2014-12-09	995	996	992	993	14,400	248.25
2014-12-08	989	993	989	992	12,900	248
2014-12-05	987	989	977	988	6,600	247
2014-12-04	985	988	983	987	9,700	246.75
2014-12-03	982	985	979	985	7,400	246.25
2014-12-02	979	981	976	980	9,000	245
2014-12-01	977	979	976	977	9,900	244.25
2014-11-28	976	979	974	976	5,000	244
2014-11-27	977	979	976	977	5,700	244.25
2014-11-26	977	978	976	977	2,200	244.25
2014-11-25	971	975	971	975	2,400	243.75
2014-11-21	977	977	969	975	6,300	243.75
2014-11-20	973	977	972	973	3,600	243.25
2014-11-19	980	980	971	973	4,600	243.25
2014-11-18	971	979	970	979	6,100	244.75
2014-11-17	974	977	973	973	3,900	243.25
2014-11-14	976	977	973	974	7,000	243.50
2014-11-13	966	980	966	978	5,000	244.50
2014-11-12	975	980	968	968	13,300	242
2014-11-11	967	975	967	975	6,800	243.75
2014-11-10	970	974	966	970	2,400	242.50
2014-11-07	966	973	966	971	3,700	242.75
2014-11-06	965	976	965	965	5,100	241.25
2014-11-05	962	975	962	975	7,400	243.75
2014-11-04	964	970	960	970	18,900	242.50
2014-10-31	955	963	952	961	13,100	240.25
2014-10-30	946	963	946	963	24,300	240.75
2014-10-29	951	958	946	950	5,100	237.50
2014-10-28	954	954	947	951	4,600	237.75
2014-10-27	958	960	950	954	7,400	238.50
2014-10-24	947	958	940	945	3,300	236.25
2014-10-23	959	959	938	947	5,000	236.75
2014-10-22	948	960	948	951	3,500	237.75
2014-10-21	959	960	942	948	5,000	237
2014-10-20	936	954	936	953	6,300	238.25
2014-10-17	929	934	920	921	8,100	230.25
2014-10-16	930	941	925	930	7,700	232.50
2014-10-15	946	957	940	945	8,000	236.25
2014-10-14	950	950	930	943	17,400	235.75
2014-10-10	964	970	963	965	7,700	241.25
2014-10-09	979	979	965	969	5,400	242.25
2014-10-08	969	975	965	968	12,500	242
2014-10-07	975	976	970	970	8,100	242.50
2014-10-06	970	977	970	974	7,400	243.50
2014-10-03	947	973	947	963	8,200	240.75
2014-10-02	969	974	957	962	8,600	240.50
2014-10-01	975	979	975	976	6,500	244
2014-09-30	978	979	966	975	8,800	243.75
2014-09-29	972	978	968	978	7,400	244.50
2014-09-26	968	979	967	976	21,700	244
2014-09-25	988	995	984	995	79,000	248.75
2014-09-24	988	990	987	987	17,500	246.75
2014-09-22	987	989	986	989	10,600	247.25
2014-09-19	986	988	983	987	13,300	246.75
2014-09-18	985	987	984	986	7,500	246.50
2014-09-17	985	986	982	984	4,200	246
2014-09-16	981	985	979	982	6,300	245.50
2014-09-12	980	981	978	979	16,400	244.75
2014-09-11	979	979	976	977	3,400	244.25
2014-09-10	975	978	973	977	6,900	244.25
2014-09-09	973	979	973	975	5,600	243.75
2014-09-08	975	976	974	974	6,100	243.50
2014-09-05	976	978	973	973	4,700	243.25
2014-09-04	976	978	973	976	6,500	244
2014-09-03	972	976	968	976	9,200	244
2014-09-02	970	972	968	972	8,600	243
2014-09-01	965	970	965	968	4,400	242
2014-08-29	961	964	961	964	2,700	241
2014-08-28	959	961	957	961	5,100	240.25
2014-08-27	958	960	956	956	4,900	239
2014-08-26	957	957	955	956	4,000	239
2014-08-25	955	957	954	955	2,100	238.75
2014-08-22	952	956	952	952	4,100	238
2014-08-21	952	956	952	956	5,000	239
2014-08-20	953	955	952	953	3,500	238.25
2014-08-19	951	955	951	953	3,100	238.25
2014-08-18	950	955	950	951	4,200	237.75
2014-08-15	949	951	944	950	3,600	237.50
2014-08-14	944	950	944	949	2,600	237.25
2014-08-13	943	949	943	945	6,000	236.25
2014-08-12	949	950	942	948	4,700	237
2014-08-11	948	949	938	949	7,800	237.25
2014-08-08	939	943	938	938	6,500	234.50
2014-08-07	944	947	940	943	5,200	235.75
2014-08-06	946	949	943	943	5,800	235.75
2014-08-05	950	950	947	947	6,000	236.75
2014-08-04	955	956	950	951	6,100	237.75
2014-08-01	956	956	952	953	3,600	238.25
2014-07-31	960	960	954	956	4,100	239
2014-07-30	959	959	956	958	2,700	239.50
2014-07-29	956	960	955	957	2,100	239.25
2014-07-28	950	959	947	956	16,200	239
2014-07-25	956	963	956	960	4,600	240
2014-07-24	958	962	956	958	6,100	239.50
2014-07-23	955	958	954	956	3,500	239
2014-07-22	956	958	954	956	5,000	239
2014-07-18	955	958	953	955	2,900	238.75
2014-07-17	957	957	955	956	2,400	239
2014-07-16	955	963	955	956	4,300	239
2014-07-15	958	963	955	958	5,800	239.50
2014-07-14	963	963	956	960	4,100	240
2014-07-11	959	959	954	957	6,000	239.25
2014-07-10	965	965	959	959	6,000	239.75
2014-07-09	964	964	957	960	7,500	240
2014-07-08	966	968	964	964	7,400	241
2014-07-07	958	963	958	962	5,100	240.50
2014-07-04	956	960	953	958	6,600	239.50
2014-07-03	955	955	951	954	4,800	238.50
2014-07-02	943	953	943	948	11,100	237
2014-07-01	946	949	938	944	16,800	236
2014-06-30	945	946	941	946	5,000	236.50
2014-06-27	945	945	939	940	7,300	235
2014-06-26	941	942	940	941	4,100	235.25
2014-06-25	944	945	939	940	6,100	235
2014-06-24	944	944	937	943	3,300	235.75
2014-06-23	944	945	938	941	6,200	235.25
2014-06-20	943	944	941	944	4,100	236
2014-06-19	941	943	938	943	3,900	235.75
2014-06-18	938	940	934	938	7,300	234.50
2014-06-17	936	938	935	938	2,800	234.50
2014-06-16	935	936	931	931	5,400	232.75
2014-06-13	931	934	930	932	9,600	233
2014-06-12	931	933	927	932	7,100	233
2014-06-11	926	933	926	931	8,300	232.75
2014-06-10	928	929	925	926	3,300	231.50
2014-06-09	927	927	924	925	4,200	231.25
2014-06-06	927	927	919	923	5,700	230.75
2014-06-05	927	927	919	924	5,700	231
2014-06-04	924	924	919	923	6,300	230.75
2014-06-03	921	921	917	918	6,600	229.50
2014-06-02	921	923	911	916	12,400	229
2014-05-30	921	923	917	919	6,200	229.75
2014-05-29	924	924	917	919	3,500	229.75
2014-05-28	917	923	914	919	8,400	229.75
2014-05-27	915	917	913	916	3,300	229
2014-05-26	910	913	910	913	3,000	228.25
2014-05-23	903	910	903	909	5,100	227.25
2014-05-22	903	906	901	905	7,300	226.25
2014-05-21	901	906	901	902	5,200	225.50
2014-05-20	905	906	903	904	2,700	226
2014-05-19	908	911	906	906	4,900	226.50
2014-05-16	911	914	908	909	8,900	227.25
2014-05-15	912	915	911	915	4,600	228.75
2014-05-14	915	915	911	913	3,100	228.25
2014-05-13	913	919	911	912	6,400	228
2014-05-12	927	927	912	912	5,400	228
2014-05-09	911	919	910	917	9,600	229.25
2014-05-08	915	919	915	916	3,400	229
2014-05-07	927	927	916	916	5,800	229
2014-05-02	931	931	921	928	7,100	232
2014-05-01	926	932	926	931	5,100	232.75
2014-04-30	933	933	914	926	11,700	231.50
2014-04-28	909	929	909	928	13,000	232
2014-04-25	927	932	925	932	4,700	233
2014-04-24	934	934	925	927	4,800	231.75
2014-04-23	923	929	923	928	5,000	232
2014-04-22	925	928	925	926	3,600	231.50
2014-04-21	925	932	925	930	3,600	232.50
2014-04-18	925	932	925	929	2,500	232.25
2014-04-17	933	933	926	932	5,700	233
2014-04-16	927	929	914	929	7,300	232.25
2014-04-15	918	923	913	913	8,100	228.25
2014-04-14	910	917	908	915	8,600	228.75
2014-04-11	922	923	906	912	17,300	228
2014-04-10	948	948	924	924	22,300	231
2014-04-09	927	930	917	917	10,700	229.25
2014-04-08	935	940	930	930	8,300	232.50
2014-04-07	935	943	935	937	7,700	234.25
2014-04-04	942	942	936	940	6,300	235
2014-04-03	933	943	933	939	9,300	234.75
2014-04-02	945	945	937	937	11,600	234.25
2014-04-01	940	943	936	943	8,800	235.75
2014-03-31	938	938	932	937	8,900	234.25
2014-03-28	930	935	925	934	15,500	233.50
2014-03-27	928	930	913	928	17,600	232
2014-03-26	935	939	935	935	55,900	233.75
2014-03-25	934	937	932	935	10,100	233.75
2014-03-24	925	932	925	928	10,800	232
2014-03-20	928	931	924	925	6,600	231.25
2014-03-19	938	938	929	929	7,300	232.25
2014-03-18	929	936	929	933	5,100	233.25
2014-03-17	932	935	921	924	10,800	231
2014-03-14	934	945	927	927	16,800	231.75
2014-03-13	938	943	935	935	7,100	233.75
2014-03-12	944	947	936	936	9,100	234
2014-03-11	940	951	940	945	9,400	236.25
2014-03-10	940	952	940	944	12,000	236
2014-03-07	937	943	935	943	12,300	235.75
2014-03-06	935	941	932	937	7,700	234.25
2014-03-05	936	943	932	935	7,000	233.75
2014-03-04	930	938	926	934	6,500	233.50
2014-03-03	932	933	916	930	18,800	232.50
2014-02-28	933	937	933	933	5,800	233.25
2014-02-27	939	942	935	936	9,200	234
2014-02-26	942	942	938	939	5,900	234.75
2014-02-25	944	944	935	942	7,300	235.50
2014-02-24	945	947	933	934	7,300	233.50
2014-02-21	940	945	935	941	7,600	235.25
2014-02-20	943	943	931	936	6,700	234
2014-02-19	941	945	936	938	6,200	234.50
2014-02-18	934	946	930	946	9,400	236.50
2014-02-17	933	933	925	932	16,200	233
2014-02-14	947	947	932	932	12,900	233
2014-02-13	959	961	948	949	6,800	237.25
2014-02-12	952	958	946	954	6,800	238.50
2014-02-10	948	948	940	941	16,100	235.25
2014-02-07	929	942	929	938	8,400	234.50
2014-02-06	923	925	917	920	9,600	230
2014-02-05	923	925	911	912	18,300	228
2014-02-04	945	950	910	911	44,700	227.75
2014-02-03	970	978	961	962	32,800	240.50
2014-01-31	962	971	953	962	26,100	240.50
2014-01-30	960	960	954	957	13,800	239.25
2014-01-29	953	968	953	968	12,500	242
2014-01-28	953	964	953	955	11,900	238.75
2014-01-27	965	965	953	953	19,300	238.25
2014-01-24	975	979	969	970	19,600	242.50
2014-01-23	990	990	980	983	23,200	245.75
2014-01-22	989	990	985	989	9,600	247.25
2014-01-21	992	996	982	991	22,100	247.75
2014-01-20	999	1,002	990	992	37,100	248
2014-01-17	991	995	988	993	24,300	248.25
2014-01-16	984	992	980	989	42,000	247.25
2014-01-15	980	982	972	982	24,500	245.50
2014-01-14	971	978	970	973	20,000	243.25
2014-01-10	970	978	968	976	21,400	244
2014-01-09	980	982	974	976	14,000	244
2014-01-08	978	978	969	976	20,200	244
2014-01-07	970	978	967	973	18,700	243.25
2014-01-06	979	980	965	969	39,400	242.25

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