9368 キムラユニティー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,340	1,345	1,329	1,339	12,600	669.50
2023-12-28	1,334	1,346	1,329	1,340	8,400	670
2023-12-27	1,344	1,354	1,321	1,325	32,900	662.50
2023-12-26	1,321	1,347	1,321	1,344	17,300	672
2023-12-25	1,324	1,324	1,310	1,321	11,900	660.50
2023-12-22	1,315	1,329	1,315	1,324	11,000	662
2023-12-21	1,320	1,329	1,316	1,320	8,400	660
2023-12-20	1,350	1,353	1,328	1,330	12,200	665
2023-12-19	1,326	1,341	1,321	1,341	6,400	670.50
2023-12-18	1,319	1,330	1,298	1,326	18,000	663
2023-12-15	1,320	1,340	1,317	1,331	14,400	665.50
2023-12-14	1,331	1,331	1,311	1,311	13,000	655.50
2023-12-13	1,351	1,351	1,324	1,331	12,200	665.50
2023-12-12	1,360	1,360	1,335	1,349	13,300	674.50
2023-12-11	1,322	1,350	1,322	1,347	14,600	673.50
2023-12-08	1,330	1,334	1,306	1,316	32,200	658
2023-12-07	1,384	1,390	1,356	1,359	21,600	679.50
2023-12-06	1,371	1,385	1,371	1,383	21,700	691.50
2023-12-05	1,381	1,392	1,368	1,368	16,100	684
2023-12-04	1,391	1,405	1,380	1,399	12,500	699.50
2023-12-01	1,423	1,438	1,398	1,408	19,300	704
2023-11-30	1,408	1,428	1,396	1,423	26,000	711.50
2023-11-29	1,398	1,460	1,390	1,401	61,300	700.50
2023-11-28	1,381	1,381	1,361	1,368	14,100	684
2023-11-27	1,355	1,385	1,349	1,377	23,900	688.50
2023-11-24	1,345	1,358	1,339	1,355	15,200	677.50
2023-11-22	1,315	1,340	1,315	1,336	9,900	668
2023-11-21	1,344	1,347	1,315	1,315	21,700	657.50
2023-11-20	1,380	1,383	1,350	1,350	17,800	675
2023-11-17	1,358	1,377	1,358	1,377	19,600	688.50
2023-11-16	1,350	1,359	1,342	1,351	9,500	675.50
2023-11-15	1,358	1,365	1,340	1,349	16,200	674.50
2023-11-14	1,343	1,362	1,335	1,358	15,500	679
2023-11-13	1,323	1,343	1,306	1,343	36,300	671.50
2023-11-10	1,300	1,318	1,289	1,316	24,800	658
2023-11-09	1,261	1,303	1,261	1,301	26,100	650.50
2023-11-08	1,299	1,308	1,258	1,264	80,400	632
2023-11-07	1,320	1,343	1,297	1,306	19,000	653
2023-11-06	1,316	1,327	1,301	1,326	26,600	663
2023-11-02	1,320	1,322	1,299	1,299	28,200	649.50
2023-11-01	1,324	1,325	1,293	1,318	57,300	659
2023-10-31	1,274	1,306	1,245	1,302	75,000	651
2023-10-30	1,270	1,293	1,247	1,259	131,200	629.50
2023-10-27	1,216	1,270	1,216	1,270	74,500	635
2023-10-26	1,185	1,255	1,183	1,214	199,100	607
2023-10-25	1,181	1,197	1,178	1,195	36,900	597.50
2023-10-24	1,180	1,190	1,145	1,181	75,000	590.50
2023-10-23	1,211	1,211	1,191	1,191	33,800	595.50
2023-10-20	1,206	1,218	1,190	1,216	42,600	608
2023-10-19	1,207	1,222	1,203	1,217	30,600	608.50
2023-10-18	1,235	1,235	1,213	1,228	32,500	614
2023-10-17	1,223	1,237	1,212	1,231	37,800	615.50
2023-10-16	1,227	1,233	1,204	1,210	43,500	605
2023-10-13	1,247	1,247	1,232	1,239	28,800	619.50
2023-10-12	1,236	1,259	1,235	1,254	36,500	627
2023-10-11	1,250	1,252	1,208	1,236	80,900	618
2023-10-10	1,300	1,326	1,242	1,250	174,900	625
2023-10-06	1,342	1,368	1,335	1,363	31,300	681.50
2023-10-05	1,285	1,337	1,284	1,335	42,500	667.50
2023-10-04	1,279	1,282	1,258	1,264	59,300	632
2023-10-03	1,348	1,349	1,273	1,295	62,100	647.50
2023-10-02	1,374	1,388	1,360	1,362	35,800	681
2023-09-29	1,382	1,413	1,367	1,372	44,900	686
2023-09-28	1,372	1,378	1,349	1,356	52,800	678
2023-09-27	1,395	1,401	1,385	1,400	77,300	700
2023-09-26	1,392	1,396	1,380	1,395	25,700	697.50
2023-09-25	1,400	1,401	1,376	1,380	36,900	690
2023-09-22	1,411	1,411	1,385	1,388	75,500	694
2023-09-21	1,408	1,439	1,408	1,414	40,400	707
2023-09-20	1,402	1,418	1,400	1,400	32,300	700
2023-09-19	1,390	1,399	1,380	1,399	30,500	699.50
2023-09-15	1,403	1,404	1,389	1,392	24,700	696
2023-09-14	1,385	1,401	1,385	1,393	19,000	696.50
2023-09-13	1,395	1,395	1,363	1,378	37,000	689
2023-09-12	1,414	1,420	1,396	1,397	30,500	698.50
2023-09-11	1,412	1,425	1,402	1,409	16,100	704.50
2023-09-08	1,405	1,423	1,405	1,411	21,300	705.50
2023-09-07	1,424	1,432	1,417	1,422	15,800	711
2023-09-06	1,450	1,454	1,433	1,437	16,700	718.50
2023-09-05	1,454	1,457	1,436	1,446	20,700	723
2023-09-04	1,421	1,454	1,415	1,454	35,000	727
2023-09-01	1,421	1,422	1,394	1,413	38,700	706.50
2023-08-31	1,417	1,432	1,408	1,428	32,100	714
2023-08-30	1,410	1,433	1,399	1,417	25,400	708.50
2023-08-29	1,430	1,455	1,397	1,410	61,200	705
2023-08-28	1,317	1,426	1,315	1,422	147,000	711
2023-08-25	1,288	1,303	1,285	1,301	14,500	650.50
2023-08-24	1,301	1,308	1,294	1,298	11,300	649
2023-08-23	1,292	1,306	1,288	1,302	19,200	651
2023-08-22	1,289	1,292	1,279	1,292	11,700	646
2023-08-21	1,272	1,295	1,272	1,283	15,300	641.50
2023-08-18	1,270	1,281	1,259	1,263	18,000	631.50
2023-08-17	1,287	1,287	1,258	1,281	20,700	640.50
2023-08-16	1,302	1,309	1,280	1,280	27,400	640
2023-08-15	1,320	1,322	1,309	1,313	20,000	656.50
2023-08-14	1,309	1,315	1,303	1,307	19,200	653.50
2023-08-10	1,309	1,309	1,296	1,301	11,500	650.50
2023-08-09	1,290	1,304	1,284	1,300	12,500	650
2023-08-08	1,305	1,307	1,279	1,285	26,400	642.50
2023-08-07	1,299	1,309	1,277	1,306	22,800	653
2023-08-04	1,294	1,313	1,294	1,299	18,100	649.50
2023-08-03	1,307	1,312	1,289	1,291	31,000	645.50
2023-08-02	1,301	1,329	1,280	1,312	48,100	656
2023-08-01	1,290	1,306	1,282	1,297	27,200	648.50
2023-07-31	1,306	1,315	1,278	1,290	44,600	645
2023-07-28	1,256	1,291	1,246	1,291	157,100	645.50
2023-07-27	1,260	1,271	1,226	1,263	193,500	631.50
2023-07-26	1,340	1,340	1,301	1,320	95,800	660
2023-07-25	1,282	1,312	1,279	1,312	46,200	656
2023-07-24	1,279	1,282	1,269	1,273	17,100	636.50
2023-07-21	1,288	1,288	1,268	1,268	19,200	634
2023-07-20	1,293	1,294	1,279	1,285	16,600	642.50
2023-07-19	1,277	1,294	1,275	1,290	18,700	645
2023-07-18	1,248	1,276	1,248	1,276	24,100	638
2023-07-14	1,276	1,276	1,244	1,244	27,700	622
2023-07-13	1,251	1,269	1,239	1,264	25,300	632
2023-07-12	1,255	1,265	1,230	1,258	39,900	629
2023-07-11	1,308	1,308	1,255	1,255	38,800	627.50
2023-07-10	1,331	1,353	1,292	1,298	44,700	649
2023-07-07	1,308	1,341	1,281	1,327	49,400	663.50
2023-07-06	1,282	1,314	1,282	1,308	24,900	654
2023-07-05	1,304	1,304	1,275	1,278	28,300	639
2023-07-04	1,311	1,320	1,293	1,304	24,800	652
2023-07-03	1,300	1,324	1,291	1,311	20,200	655.50
2023-06-30	1,304	1,305	1,273	1,275	51,500	637.50
2023-06-29	1,263	1,308	1,263	1,303	41,100	651.50
2023-06-28	1,237	1,264	1,228	1,255	33,700	627.50
2023-06-27	1,248	1,248	1,222	1,229	24,100	614.50
2023-06-26	1,227	1,247	1,213	1,247	29,600	623.50
2023-06-23	1,213	1,226	1,205	1,224	26,100	612
2023-06-22	1,191	1,218	1,191	1,205	13,800	602.50
2023-06-21	1,186	1,210	1,186	1,190	23,200	595
2023-06-20	1,180	1,194	1,177	1,186	10,400	593
2023-06-19	1,185	1,190	1,173	1,185	14,500	592.50
2023-06-16	1,188	1,194	1,168	1,176	26,500	588
2023-06-15	1,158	1,201	1,150	1,200	40,800	600
2023-06-14	1,145	1,165	1,145	1,163	39,200	581.50
2023-06-13	1,136	1,142	1,135	1,136	14,200	568
2023-06-12	1,125	1,134	1,124	1,129	8,000	564.50
2023-06-09	1,120	1,123	1,110	1,120	16,000	560
2023-06-08	1,112	1,123	1,100	1,105	10,500	552.50
2023-06-07	1,136	1,138	1,110	1,110	17,900	555
2023-06-06	1,129	1,139	1,113	1,122	18,800	561
2023-06-05	1,126	1,139	1,124	1,139	18,500	569.50
2023-06-02	1,095	1,108	1,095	1,102	19,700	551
2023-06-01	1,071	1,096	1,062	1,081	27,300	540.50
2023-05-31	1,092	1,092	1,061	1,068	35,700	534
2023-05-30	1,129	1,129	1,090	1,092	43,900	546
2023-05-29	1,139	1,139	1,122	1,123	15,800	561.50
2023-05-26	1,132	1,136	1,118	1,124	18,200	562
2023-05-25	1,133	1,133	1,122	1,123	22,500	561.50
2023-05-24	1,137	1,145	1,128	1,132	10,400	566
2023-05-23	1,155	1,166	1,137	1,137	22,100	568.50
2023-05-22	1,137	1,154	1,132	1,154	18,300	577
2023-05-19	1,133	1,144	1,123	1,137	21,600	568.50
2023-05-18	1,130	1,133	1,117	1,133	24,300	566.50
2023-05-17	1,140	1,140	1,124	1,130	16,900	565
2023-05-16	1,149	1,149	1,118	1,138	26,700	569
2023-05-15	1,149	1,153	1,139	1,153	21,000	576.50
2023-05-12	1,149	1,155	1,140	1,154	13,000	577
2023-05-11	1,128	1,158	1,128	1,156	27,000	578
2023-05-10	1,144	1,144	1,125	1,128	15,200	564
2023-05-09	1,140	1,155	1,136	1,138	35,300	569
2023-05-08	1,127	1,144	1,112	1,138	33,600	569
2023-05-02	1,127	1,137	1,107	1,108	52,800	554
2023-05-01	1,112	1,127	1,081	1,122	121,400	561
2023-04-28	1,040	1,052	1,034	1,052	46,400	526
2023-04-27	1,016	1,042	1,013	1,030	120,300	515
2023-04-26	1,025	1,025	1,007	1,010	26,900	505
2023-04-25	1,022	1,038	1,022	1,025	33,100	512.50
2023-04-24	1,011	1,029	1,011	1,022	20,800	511
2023-04-21	1,014	1,020	1,007	1,010	17,300	505
2023-04-20	1,007	1,030	1,003	1,020	24,600	510
2023-04-19	1,004	1,013	1,001	1,007	17,500	503.50
2023-04-18	1,011	1,017	1,005	1,015	15,000	507.50
2023-04-17	1,010	1,012	1,002	1,011	14,700	505.50
2023-04-14	1,000	1,014	992	1,010	23,700	505
2023-04-13	1,007	1,007	994	999	20,100	499.50
2023-04-12	994	1,006	994	1,005	17,900	502.50
2023-04-11	984	995	975	994	22,200	497
2023-04-10	983	988	974	978	19,200	489
2023-04-07	978	988	976	981	29,600	490.50
2023-04-06	988	994	976	978	30,600	489
2023-04-05	1,000	1,000	989	993	30,400	496.50
2023-04-04	1,009	1,013	1,006	1,008	22,400	504
2023-04-03	1,034	1,036	1,011	1,014	28,700	507
2023-03-31	1,012	1,033	1,008	1,033	34,900	516.50
2023-03-30	1,005	1,011	993	1,008	41,100	504
2023-03-29	1,008	1,031	1,008	1,031	97,100	515.50
2023-03-28	1,020	1,022	1,001	1,006	38,900	503
2023-03-27	1,025	1,027	1,013	1,019	31,600	509.50
2023-03-24	1,005	1,022	996	1,022	38,500	511
2023-03-23	1,003	1,015	1,002	1,011	33,600	505.50
2023-03-22	1,020	1,029	1,010	1,010	20,900	505
2023-03-20	1,026	1,041	1,000	1,003	41,600	501.50
2023-03-17	1,033	1,035	1,020	1,035	19,600	517.50
2023-03-16	1,009	1,027	1,005	1,021	27,200	510.50
2023-03-15	1,013	1,050	1,013	1,042	35,600	521
2023-03-14	1,012	1,016	992	1,000	48,500	500
2023-03-13	1,040	1,042	1,022	1,027	38,400	513.50
2023-03-10	1,074	1,079	1,055	1,057	38,100	528.50
2023-03-09	1,066	1,085	1,066	1,083	25,800	541.50
2023-03-08	1,066	1,077	1,060	1,065	17,300	532.50
2023-03-07	1,056	1,078	1,055	1,070	30,400	535
2023-03-06	1,043	1,064	1,040	1,055	27,000	527.50
2023-03-03	1,020	1,041	1,014	1,037	32,000	518.50
2023-03-02	1,042	1,049	1,015	1,022	29,600	511
2023-03-01	1,034	1,042	1,028	1,039	16,800	519.50
2023-02-28	1,068	1,072	1,023	1,034	45,600	517
2023-02-27	1,028	1,066	1,028	1,066	35,100	533
2023-02-24	1,015	1,029	1,015	1,028	14,700	514
2023-02-22	1,036	1,036	1,010	1,013	30,800	506.50
2023-02-21	1,005	1,039	999	1,038	43,300	519
2023-02-20	980	1,005	979	1,004	27,600	502
2023-02-17	981	989	976	981	23,600	490.50
2023-02-16	1,001	1,002	990	994	22,200	497
2023-02-15	1,007	1,010	996	1,001	23,000	500.50
2023-02-14	984	1,010	984	1,010	28,600	505
2023-02-13	989	993	966	984	43,300	492
2023-02-10	988	1,000	985	994	21,600	497
2023-02-09	983	1,002	978	988	25,400	494
2023-02-08	995	1,008	977	983	63,500	491.50
2023-02-07	1,000	1,016	982	997	77,000	498.50
2023-02-06	980	995	968	995	65,900	497.50
2023-02-03	948	976	946	971	77,300	485.50
2023-02-02	944	948	931	942	32,200	471
2023-02-01	943	956	926	944	36,300	472
2023-01-31	948	956	934	943	58,300	471.50
2023-01-30	948	962	935	952	149,700	476
2023-01-27	902	950	902	947	270,600	473.50
2023-01-26	800	900	791	892	422,600	446
2023-01-25	789	799	786	797	30,800	398.50
2023-01-24	786	794	781	788	29,200	394
2023-01-23	775	784	772	784	20,700	392
2023-01-20	775	778	772	772	11,100	386
2023-01-19	769	775	769	772	14,400	386
2023-01-18	768	777	763	774	21,500	387
2023-01-17	764	772	763	772	18,400	386
2023-01-16	764	766	762	766	15,000	383
2023-01-13	765	770	762	764	22,000	382
2023-01-12	776	776	766	766	23,100	383
2023-01-11	778	784	772	776	7,300	388
2023-01-10	779	780	774	779	9,200	389.50
2023-01-06	769	777	769	776	8,500	388
2023-01-05	770	773	766	769	14,300	384.50
2023-01-04	776	776	770	770	15,700	385

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