9368 キムラユニティー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	774	779	774	777	8,200	777
2022-12-29	768	778	766	778	10,200	778
2022-12-28	783	783	770	772	16,500	772
2022-12-27	779	782	773	782	29,600	782
2022-12-26	758	765	758	764	8,000	764
2022-12-23	751	756	750	755	14,800	755
2022-12-22	757	759	751	751	13,200	751
2022-12-21	756	758	747	749	25,900	749
2022-12-20	768	768	750	754	23,400	754
2022-12-19	763	768	763	766	10,900	766
2022-12-16	767	770	761	761	15,200	761
2022-12-15	774	777	768	771	11,800	771
2022-12-14	766	774	765	774	11,800	774
2022-12-13	771	772	764	764	13,300	764
2022-12-12	768	771	765	765	8,700	765
2022-12-09	765	773	764	770	14,400	770
2022-12-08	774	774	760	767	14,200	767
2022-12-07	762	767	762	766	7,100	766
2022-12-06	761	766	761	762	14,200	762
2022-12-05	759	765	758	761	14,000	761
2022-12-02	769	769	760	760	22,400	760
2022-12-01	780	780	769	769	16,900	769
2022-11-30	779	781	775	778	10,900	778
2022-11-29	785	787	777	780	20,900	780
2022-11-28	802	802	781	787	26,800	787
2022-11-25	804	804	795	795	14,700	795
2022-11-24	795	803	795	801	16,700	801
2022-11-22	783	793	783	792	28,500	792
2022-11-21	779	784	778	779	12,100	779
2022-11-18	783	783	778	778	10,700	778
2022-11-17	772	780	772	778	9,700	778
2022-11-16	776	778	772	775	10,500	775
2022-11-15	782	782	774	777	16,800	777
2022-11-14	800	800	783	783	14,500	783
2022-11-11	798	810	792	800	43,300	800
2022-11-10	792	803	792	798	11,700	798
2022-11-09	788	802	788	798	23,000	798
2022-11-08	788	792	781	785	17,500	785
2022-11-07	790	791	787	790	13,100	790
2022-11-04	779	792	773	792	39,400	792
2022-11-02	783	788	778	780	21,500	780
2022-11-01	775	788	770	785	29,100	785
2022-10-31	766	775	764	775	25,500	775
2022-10-28	775	779	751	760	130,600	760
2022-10-27	758	779	742	775	97,900	775
2022-10-26	760	766	755	758	33,000	758
2022-10-25	754	767	749	758	37,000	758
2022-10-24	760	760	749	751	37,000	751
2022-10-21	747	758	747	752	25,800	752
2022-10-20	760	760	752	752	38,000	752
2022-10-19	751	767	747	765	33,600	765
2022-10-18	756	758	748	754	27,500	754
2022-10-17	754	759	750	754	34,900	754
2022-10-14	752	766	752	764	36,500	764
2022-10-13	742	761	734	749	66,700	749
2022-10-12	761	761	746	749	38,900	749
2022-10-11	781	787	764	764	32,500	764
2022-10-07	790	793	785	787	16,500	787
2022-10-06	788	799	786	795	23,000	795
2022-10-05	777	792	777	788	45,000	788
2022-10-04	765	778	765	778	30,100	778
2022-10-03	759	760	746	760	24,300	760
2022-09-30	759	767	757	760	32,100	760
2022-09-29	770	770	757	766	81,800	766
2022-09-28	784	784	766	782	160,800	782
2022-09-27	770	785	770	781	56,500	781
2022-09-26	787	792	770	775	162,800	775
2022-09-22	791	792	783	787	78,300	787
2022-09-21	801	806	795	800	109,400	800
2022-09-20	815	818	801	804	78,500	804
2022-09-16	808	815	804	811	62,800	811
2022-09-15	810	810	801	806	56,300	806
2022-09-14	811	817	808	810	48,600	810
2022-09-13	819	824	816	824	40,300	824
2022-09-12	831	831	813	819	56,700	819
2022-09-09	810	826	810	825	42,200	825
2022-09-08	810	816	807	816	25,400	816
2022-09-07	800	807	795	804	16,000	804
2022-09-06	801	808	799	800	27,200	800
2022-09-05	801	805	796	803	21,300	803
2022-09-02	812	812	800	804	86,900	804
2022-09-01	821	821	805	808	36,900	808
2022-08-31	832	832	818	822	33,300	822
2022-08-30	820	835	816	835	33,400	835
2022-08-29	810	821	798	814	42,800	814
2022-08-26	812	825	812	818	135,100	818
2022-08-25	787	794	782	782	21,900	782
2022-08-24	774	786	774	786	38,500	786
2022-08-23	780	780	769	774	26,300	774
2022-08-22	777	785	770	780	38,700	780
2022-08-19	768	797	768	782	87,700	782
2022-08-18	765	775	755	771	36,100	771
2022-08-17	767	775	765	769	21,500	769
2022-08-16	772	772	761	765	28,300	765
2022-08-15	781	783	773	777	18,200	777
2022-08-12	763	784	763	778	26,700	778
2022-08-10	775	775	761	763	23,700	763
2022-08-09	786	786	773	777	14,400	777
2022-08-08	783	789	773	785	28,100	785
2022-08-05	781	790	778	788	17,300	788
2022-08-04	786	786	780	782	17,400	782
2022-08-03	807	809	788	790	25,300	790
2022-08-02	822	822	804	808	18,100	808
2022-08-01	814	826	814	819	27,800	819
2022-07-29	835	835	807	814	28,800	814
2022-07-28	816	842	809	842	36,900	842
2022-07-27	814	818	807	807	7,600	807
2022-07-26	811	817	805	816	16,000	816
2022-07-25	820	825	809	811	21,600	811
2022-07-22	790	811	790	809	28,600	809
2022-07-21	784	790	782	787	14,400	787
2022-07-20	783	784	775	784	12,200	784
2022-07-19	773	781	771	772	13,300	772
2022-07-15	784	784	771	772	10,800	772
2022-07-14	771	784	769	784	15,600	784
2022-07-13	763	775	763	770	12,300	770
2022-07-12	784	784	770	770	15,600	770
2022-07-11	774	785	771	781	19,500	781
2022-07-08	766	787	766	769	35,600	769
2022-07-07	764	768	747	768	45,500	768
2022-07-06	748	762	747	760	23,500	760
2022-07-05	757	757	740	740	18,700	740
2022-07-04	732	750	732	749	18,600	749
2022-07-01	741	745	723	732	20,600	732
2022-06-30	762	762	740	741	24,900	741
2022-06-29	751	764	751	764	31,400	764
2022-06-28	1,504	1,526	1,504	1,522	13,000	761
2022-06-27	1,495	1,520	1,489	1,517	13,500	758.50
2022-06-24	1,471	1,494	1,467	1,488	6,600	744
2022-06-23	1,471	1,483	1,467	1,470	3,000	735
2022-06-22	1,457	1,480	1,457	1,471	2,700	735.50
2022-06-21	1,450	1,468	1,450	1,457	10,900	728.50
2022-06-20	1,431	1,461	1,431	1,445	9,000	722.50
2022-06-17	1,461	1,470	1,427	1,431	15,100	715.50
2022-06-16	1,474	1,481	1,460	1,462	6,800	731
2022-06-15	1,483	1,488	1,463	1,465	10,600	732.50
2022-06-14	1,485	1,485	1,462	1,483	12,200	741.50
2022-06-13	1,498	1,502	1,483	1,485	12,700	742.50
2022-06-10	1,533	1,533	1,498	1,501	17,600	750.50
2022-06-09	1,532	1,532	1,520	1,520	8,100	760
2022-06-08	1,501	1,532	1,500	1,532	10,100	766
2022-06-07	1,509	1,513	1,496	1,503	5,900	751.50
2022-06-06	1,500	1,509	1,495	1,504	9,300	752
2022-06-03	1,524	1,524	1,497	1,506	5,500	753
2022-06-02	1,517	1,526	1,510	1,517	9,600	758.50
2022-06-01	1,513	1,526	1,505	1,526	9,000	763
2022-05-31	1,514	1,522	1,489	1,513	14,300	756.50
2022-05-30	1,485	1,525	1,480	1,525	26,300	762.50
2022-05-27	1,459	1,482	1,457	1,472	19,600	736
2022-05-26	1,490	1,490	1,460	1,462	11,800	731
2022-05-25	1,485	1,485	1,465	1,483	7,800	741.50
2022-05-24	1,515	1,515	1,470	1,470	10,100	735
2022-05-23	1,502	1,526	1,502	1,515	18,200	757.50
2022-05-20	1,481	1,499	1,465	1,499	7,400	749.50
2022-05-19	1,460	1,494	1,460	1,474	19,300	737
2022-05-18	1,520	1,533	1,475	1,480	23,900	740
2022-05-17	1,523	1,523	1,505	1,510	10,900	755
2022-05-16	1,510	1,537	1,501	1,514	15,700	757
2022-05-13	1,479	1,510	1,479	1,509	21,600	754.50
2022-05-12	1,441	1,475	1,439	1,475	11,200	737.50
2022-05-11	1,440	1,450	1,437	1,441	7,900	720.50
2022-05-10	1,468	1,468	1,422	1,440	14,100	720
2022-05-09	1,498	1,510	1,468	1,468	28,300	734
2022-05-06	1,475	1,500	1,467	1,498	15,900	749
2022-05-02	1,425	1,475	1,422	1,460	26,000	730
2022-04-28	1,327	1,522	1,315	1,411	46,200	705.50
2022-04-27	1,308	1,325	1,296	1,325	15,300	662.50
2022-04-26	1,302	1,310	1,300	1,308	2,000	654
2022-04-25	1,301	1,305	1,290	1,297	7,100	648.50
2022-04-22	1,312	1,329	1,312	1,321	4,200	660.50
2022-04-21	1,310	1,329	1,310	1,322	3,100	661
2022-04-20	1,329	1,341	1,323	1,323	5,700	661.50
2022-04-19	1,315	1,335	1,305	1,335	7,700	667.50
2022-04-18	1,309	1,333	1,297	1,300	7,100	650
2022-04-15	1,301	1,313	1,300	1,302	3,100	651
2022-04-14	1,289	1,316	1,289	1,311	2,300	655.50
2022-04-13	1,296	1,314	1,288	1,288	6,400	644
2022-04-12	1,303	1,312	1,293	1,312	9,200	656
2022-04-11	1,330	1,330	1,307	1,307	4,300	653.50
2022-04-08	1,317	1,327	1,306	1,327	10,700	663.50
2022-04-07	1,327	1,339	1,314	1,321	8,600	660.50
2022-04-06	1,346	1,349	1,339	1,340	6,400	670
2022-04-05	1,367	1,367	1,343	1,352	7,300	676
2022-04-04	1,360	1,367	1,346	1,355	7,700	677.50
2022-04-01	1,346	1,357	1,335	1,352	19,300	676
2022-03-31	1,355	1,355	1,329	1,342	9,100	671
2022-03-30	1,358	1,358	1,340	1,358	25,900	679
2022-03-29	1,368	1,405	1,368	1,405	52,100	702.50
2022-03-28	1,381	1,385	1,365	1,373	53,100	686.50
2022-03-25	1,386	1,390	1,373	1,379	68,800	689.50
2022-03-24	1,366	1,383	1,366	1,383	28,100	691.50
2022-03-23	1,389	1,389	1,378	1,383	20,800	691.50
2022-03-22	1,382	1,384	1,369	1,384	30,600	692
2022-03-18	1,380	1,383	1,375	1,382	48,600	691
2022-03-17	1,364	1,378	1,362	1,377	12,200	688.50
2022-03-16	1,346	1,358	1,340	1,358	11,500	679
2022-03-15	1,324	1,342	1,322	1,340	12,200	670
2022-03-14	1,305	1,334	1,303	1,320	16,400	660
2022-03-11	1,281	1,305	1,281	1,305	29,400	652.50
2022-03-10	1,290	1,311	1,275	1,297	25,600	648.50
2022-03-09	1,322	1,326	1,247	1,253	37,200	626.50
2022-03-08	1,312	1,356	1,306	1,338	11,500	669
2022-03-07	1,358	1,358	1,322	1,328	20,800	664
2022-03-04	1,382	1,384	1,360	1,360	22,600	680
2022-03-03	1,381	1,381	1,372	1,378	6,200	689
2022-03-02	1,366	1,377	1,366	1,370	7,000	685
2022-03-01	1,375	1,384	1,366	1,366	12,700	683
2022-02-28	1,365	1,374	1,364	1,375	13,900	687.50
2022-02-25	1,372	1,374	1,364	1,374	12,600	687
2022-02-24	1,365	1,376	1,355	1,374	5,200	687
2022-02-22	1,360	1,374	1,360	1,365	3,900	682.50
2022-02-21	1,360	1,371	1,353	1,371	3,300	685.50
2022-02-18	1,362	1,371	1,360	1,360	3,900	680
2022-02-17	1,366	1,373	1,355	1,363	2,400	681.50
2022-02-16	1,382	1,382	1,366	1,370	3,000	685
2022-02-15	1,381	1,383	1,363	1,364	5,800	682
2022-02-14	1,366	1,381	1,365	1,378	3,600	689
2022-02-10	1,370	1,382	1,363	1,382	5,600	691
2022-02-09	1,365	1,367	1,357	1,367	2,800	683.50
2022-02-08	1,359	1,365	1,344	1,365	5,400	682.50
2022-02-07	1,355	1,373	1,346	1,359	7,700	679.50
2022-02-04	1,348	1,350	1,335	1,350	3,700	675
2022-02-03	1,344	1,357	1,340	1,340	5,500	670
2022-02-02	1,323	1,345	1,322	1,344	5,900	672
2022-02-01	1,333	1,347	1,320	1,328	7,200	664
2022-01-31	1,308	1,333	1,298	1,333	7,600	666.50
2022-01-28	1,264	1,302	1,258	1,302	7,600	651
2022-01-27	1,277	1,330	1,243	1,248	20,700	624
2022-01-26	1,258	1,260	1,244	1,252	9,400	626
2022-01-25	1,275	1,275	1,258	1,258	5,400	629
2022-01-24	1,262	1,275	1,262	1,265	4,700	632.50
2022-01-21	1,269	1,278	1,259	1,278	3,600	639
2022-01-20	1,268	1,281	1,268	1,269	3,700	634.50
2022-01-19	1,289	1,290	1,269	1,269	12,000	634.50
2022-01-18	1,304	1,304	1,291	1,291	1,800	645.50
2022-01-17	1,295	1,302	1,295	1,300	2,900	650
2022-01-14	1,305	1,305	1,295	1,295	5,000	647.50
2022-01-13	1,306	1,306	1,301	1,304	3,400	652
2022-01-12	1,302	1,306	1,301	1,305	6,000	652.50
2022-01-11	1,307	1,307	1,295	1,306	4,200	653
2022-01-07	1,296	1,309	1,294	1,302	4,600	651
2022-01-06	1,298	1,304	1,295	1,300	3,400	650
2022-01-05	1,310	1,311	1,297	1,298	7,500	649
2022-01-04	1,300	1,308	1,297	1,302	6,500	651

分割・併合履歴： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株