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
