キムラユニティー(9368)の株価時系列情報
キムラユニティー(9368)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,313 | 1,324 | 1,304 | 1,316 | 8,400 |
| 2015/12/29 | 1,289 | 1,313 | 1,278 | 1,313 | 5,600 |
| 2015/12/28 | 1,294 | 1,302 | 1,280 | 1,294 | 3,700 |
| 2015/12/25 | 1,281 | 1,285 | 1,269 | 1,276 | 9,900 |
| 2015/12/24 | 1,292 | 1,306 | 1,289 | 1,289 | 6,300 |
| 2015/12/22 | 1,276 | 1,303 | 1,276 | 1,292 | 4,300 |
| 2015/12/21 | 1,300 | 1,300 | 1,276 | 1,288 | 6,500 |
| 2015/12/18 | 1,301 | 1,321 | 1,298 | 1,301 | 6,700 |
| 2015/12/17 | 1,318 | 1,328 | 1,310 | 1,319 | 8,400 |
| 2015/12/16 | 1,300 | 1,317 | 1,282 | 1,317 | 8,400 |
| 2015/12/15 | 1,300 | 1,320 | 1,300 | 1,300 | 4,100 |
| 2015/12/14 | 1,318 | 1,318 | 1,280 | 1,312 | 7,900 |
| 2015/12/11 | 1,298 | 1,366 | 1,298 | 1,329 | 12,500 |
| 2015/12/10 | 1,313 | 1,317 | 1,300 | 1,305 | 15,300 |
| 2015/12/09 | 1,343 | 1,343 | 1,301 | 1,330 | 5,200 |
| 2015/12/08 | 1,377 | 1,377 | 1,341 | 1,346 | 5,500 |
| 2015/12/07 | 1,368 | 1,368 | 1,346 | 1,356 | 8,100 |
| 2015/12/04 | 1,363 | 1,363 | 1,322 | 1,340 | 14,400 |
| 2015/12/03 | 1,369 | 1,386 | 1,369 | 1,379 | 6,500 |
| 2015/12/02 | 1,383 | 1,396 | 1,375 | 1,387 | 13,500 |
| 2015/12/01 | 1,353 | 1,385 | 1,353 | 1,383 | 13,700 |
| 2015/11/30 | 1,340 | 1,355 | 1,335 | 1,352 | 10,400 |
| 2015/11/27 | 1,350 | 1,359 | 1,333 | 1,348 | 36,700 |
| 2015/11/26 | 1,296 | 1,318 | 1,294 | 1,301 | 29,300 |
| 2015/11/25 | 1,290 | 1,290 | 1,260 | 1,272 | 11,600 |
| 2015/11/24 | 1,250 | 1,281 | 1,250 | 1,269 | 9,500 |
| 2015/11/20 | 1,244 | 1,250 | 1,237 | 1,250 | 6,800 |
| 2015/11/19 | 1,240 | 1,243 | 1,230 | 1,240 | 7,700 |
| 2015/11/18 | 1,239 | 1,239 | 1,228 | 1,236 | 5,700 |
| 2015/11/17 | 1,242 | 1,242 | 1,228 | 1,233 | 6,800 |
| 2015/11/16 | 1,220 | 1,240 | 1,220 | 1,228 | 6,000 |
| 2015/11/13 | 1,244 | 1,244 | 1,223 | 1,240 | 6,700 |
| 2015/11/12 | 1,240 | 1,245 | 1,235 | 1,244 | 4,600 |
| 2015/11/11 | 1,243 | 1,247 | 1,240 | 1,242 | 5,500 |
| 2015/11/10 | 1,243 | 1,250 | 1,238 | 1,243 | 6,500 |
| 2015/11/09 | 1,230 | 1,256 | 1,229 | 1,243 | 21,200 |
| 2015/11/06 | 1,221 | 1,240 | 1,221 | 1,228 | 10,000 |
| 2015/11/05 | 1,232 | 1,245 | 1,231 | 1,231 | 10,100 |
| 2015/11/04 | 1,243 | 1,255 | 1,238 | 1,238 | 8,400 |
| 2015/11/02 | 1,248 | 1,260 | 1,242 | 1,242 | 9,600 |
| 2015/10/30 | 1,248 | 1,265 | 1,240 | 1,246 | 8,600 |
| 2015/10/29 | 1,248 | 1,256 | 1,248 | 1,248 | 4,000 |
| 2015/10/28 | 1,234 | 1,261 | 1,232 | 1,248 | 6,900 |
| 2015/10/27 | 1,290 | 1,290 | 1,240 | 1,248 | 20,900 |
| 2015/10/26 | 1,315 | 1,315 | 1,276 | 1,277 | 13,200 |
| 2015/10/23 | 1,299 | 1,304 | 1,296 | 1,301 | 4,800 |
| 2015/10/22 | 1,299 | 1,299 | 1,280 | 1,288 | 3,600 |
| 2015/10/21 | 1,271 | 1,295 | 1,271 | 1,295 | 5,900 |
| 2015/10/20 | 1,275 | 1,276 | 1,266 | 1,268 | 3,700 |
| 2015/10/19 | 1,298 | 1,298 | 1,267 | 1,275 | 8,800 |
| 2015/10/16 | 1,297 | 1,298 | 1,279 | 1,283 | 8,600 |
| 2015/10/15 | 1,267 | 1,297 | 1,267 | 1,290 | 5,400 |
| 2015/10/14 | 1,262 | 1,274 | 1,262 | 1,267 | 7,000 |
| 2015/10/13 | 1,292 | 1,310 | 1,260 | 1,279 | 9,900 |
| 2015/10/09 | 1,295 | 1,301 | 1,270 | 1,290 | 11,500 |
| 2015/10/08 | 1,327 | 1,329 | 1,276 | 1,289 | 14,000 |
| 2015/10/07 | 1,319 | 1,320 | 1,308 | 1,317 | 5,500 |
| 2015/10/06 | 1,320 | 1,326 | 1,307 | 1,309 | 6,000 |
| 2015/10/05 | 1,310 | 1,333 | 1,305 | 1,312 | 10,000 |
| 2015/10/02 | 1,290 | 1,316 | 1,283 | 1,302 | 8,000 |
| 2015/10/01 | 1,306 | 1,306 | 1,290 | 1,290 | 8,500 |
| 2015/09/30 | 1,286 | 1,303 | 1,286 | 1,296 | 4,100 |
| 2015/09/29 | 1,305 | 1,311 | 1,272 | 1,274 | 11,600 |
| 2015/09/28 | 1,322 | 1,337 | 1,305 | 1,324 | 17,600 |
| 2015/09/25 | 1,345 | 1,380 | 1,327 | 1,343 | 44,900 |
| 2015/09/24 | 1,337 | 1,380 | 1,337 | 1,343 | 21,900 |
| 2015/09/18 | 1,397 | 1,397 | 1,381 | 1,388 | 8,000 |
| 2015/09/17 | 1,376 | 1,410 | 1,376 | 1,390 | 7,200 |
| 2015/09/16 | 1,395 | 1,402 | 1,375 | 1,383 | 8,600 |
| 2015/09/15 | 1,385 | 1,418 | 1,385 | 1,389 | 7,900 |
| 2015/09/14 | 1,391 | 1,456 | 1,371 | 1,385 | 13,700 |
| 2015/09/11 | 1,379 | 1,400 | 1,364 | 1,390 | 16,000 |
| 2015/09/10 | 1,333 | 1,369 | 1,319 | 1,353 | 7,200 |
| 2015/09/09 | 1,342 | 1,375 | 1,339 | 1,372 | 11,800 |
| 2015/09/08 | 1,330 | 1,353 | 1,302 | 1,303 | 10,300 |
| 2015/09/07 | 1,368 | 1,368 | 1,320 | 1,345 | 7,900 |
| 2015/09/04 | 1,422 | 1,422 | 1,311 | 1,376 | 18,100 |
| 2015/09/03 | 1,418 | 1,435 | 1,403 | 1,403 | 14,000 |
| 2015/09/02 | 1,386 | 1,425 | 1,386 | 1,398 | 9,300 |
| 2015/09/01 | 1,450 | 1,469 | 1,426 | 1,426 | 25,100 |
| 2015/08/31 | 1,482 | 1,482 | 1,439 | 1,475 | 13,300 |
| 2015/08/28 | 1,468 | 1,500 | 1,434 | 1,490 | 22,000 |
| 2015/08/27 | 1,428 | 1,451 | 1,403 | 1,412 | 16,500 |
| 2015/08/26 | 1,352 | 1,400 | 1,329 | 1,393 | 24,900 |
| 2015/08/25 | 1,257 | 1,425 | 1,257 | 1,352 | 40,300 |
| 2015/08/24 | 1,420 | 1,458 | 1,270 | 1,354 | 47,200 |
| 2015/08/21 | 1,520 | 1,559 | 1,482 | 1,511 | 23,700 |
| 2015/08/20 | 1,606 | 1,616 | 1,571 | 1,600 | 21,800 |
| 2015/08/19 | 1,665 | 1,665 | 1,598 | 1,607 | 13,100 |
| 2015/08/18 | 1,674 | 1,678 | 1,637 | 1,662 | 19,700 |
| 2015/08/17 | 1,645 | 1,678 | 1,642 | 1,656 | 39,600 |
| 2015/08/14 | 1,605 | 1,645 | 1,547 | 1,636 | 32,600 |
| 2015/08/13 | 1,523 | 1,618 | 1,522 | 1,605 | 39,100 |
| 2015/08/12 | 1,570 | 1,592 | 1,515 | 1,541 | 30,000 |
| 2015/08/11 | 1,650 | 1,650 | 1,572 | 1,604 | 43,100 |
| 2015/08/10 | 1,614 | 1,666 | 1,580 | 1,659 | 56,400 |
| 2015/08/07 | 1,475 | 1,580 | 1,462 | 1,574 | 66,000 |
| 2015/08/06 | 1,494 | 1,515 | 1,420 | 1,491 | 28,500 |
| 2015/08/05 | 1,419 | 1,495 | 1,412 | 1,487 | 42,200 |
| 2015/08/04 | 1,407 | 1,418 | 1,394 | 1,415 | 11,700 |
| 2015/08/03 | 1,398 | 1,434 | 1,394 | 1,407 | 14,300 |
| 2015/07/31 | 1,347 | 1,394 | 1,342 | 1,394 | 16,300 |
| 2015/07/30 | 1,371 | 1,377 | 1,331 | 1,352 | 15,500 |
| 2015/07/29 | 1,400 | 1,408 | 1,346 | 1,363 | 24,100 |
| 2015/07/28 | 1,355 | 1,399 | 1,329 | 1,389 | 19,500 |
| 2015/07/27 | 1,386 | 1,388 | 1,321 | 1,366 | 20,700 |
| 2015/07/24 | 1,360 | 1,389 | 1,344 | 1,388 | 12,900 |
| 2015/07/23 | 1,358 | 1,365 | 1,344 | 1,362 | 10,200 |
| 2015/07/22 | 1,361 | 1,367 | 1,322 | 1,357 | 19,000 |
| 2015/07/21 | 1,369 | 1,371 | 1,357 | 1,361 | 14,900 |
| 2015/07/17 | 1,359 | 1,390 | 1,333 | 1,370 | 30,800 |
| 2015/07/16 | 1,340 | 1,360 | 1,328 | 1,352 | 14,100 |
| 2015/07/15 | 1,317 | 1,347 | 1,281 | 1,343 | 27,000 |
| 2015/07/14 | 1,300 | 1,345 | 1,298 | 1,314 | 25,800 |
| 2015/07/13 | 1,253 | 1,299 | 1,253 | 1,288 | 32,500 |
| 2015/07/10 | 1,200 | 1,249 | 1,200 | 1,240 | 16,500 |
| 2015/07/09 | 1,174 | 1,206 | 1,152 | 1,201 | 25,500 |
| 2015/07/08 | 1,218 | 1,241 | 1,200 | 1,200 | 19,200 |
| 2015/07/07 | 1,214 | 1,239 | 1,211 | 1,218 | 21,600 |
| 2015/07/06 | 1,225 | 1,234 | 1,201 | 1,203 | 13,000 |
| 2015/07/03 | 1,235 | 1,235 | 1,212 | 1,225 | 10,000 |
| 2015/07/02 | 1,222 | 1,243 | 1,222 | 1,237 | 9,400 |
| 2015/07/01 | 1,235 | 1,235 | 1,205 | 1,212 | 8,300 |
| 2015/06/30 | 1,216 | 1,230 | 1,215 | 1,226 | 6,800 |
| 2015/06/29 | 1,208 | 1,243 | 1,177 | 1,216 | 15,800 |
| 2015/06/26 | 1,212 | 1,235 | 1,202 | 1,230 | 15,600 |
| 2015/06/25 | 1,228 | 1,241 | 1,154 | 1,177 | 17,600 |
| 2015/06/24 | 1,243 | 1,243 | 1,225 | 1,231 | 17,800 |
| 2015/06/23 | 1,215 | 1,245 | 1,215 | 1,243 | 20,500 |
| 2015/06/22 | 1,191 | 1,220 | 1,191 | 1,211 | 14,900 |
| 2015/06/19 | 1,181 | 1,215 | 1,181 | 1,198 | 15,400 |
| 2015/06/18 | 1,182 | 1,200 | 1,174 | 1,174 | 11,800 |
| 2015/06/17 | 1,175 | 1,207 | 1,173 | 1,182 | 17,900 |
| 2015/06/16 | 1,186 | 1,212 | 1,176 | 1,177 | 19,600 |
| 2015/06/15 | 1,170 | 1,184 | 1,169 | 1,173 | 11,900 |
| 2015/06/12 | 1,170 | 1,170 | 1,160 | 1,164 | 13,800 |
| 2015/06/11 | 1,156 | 1,169 | 1,156 | 1,165 | 12,900 |
| 2015/06/10 | 1,153 | 1,165 | 1,153 | 1,158 | 10,900 |
| 2015/06/09 | 1,160 | 1,161 | 1,153 | 1,153 | 10,800 |
| 2015/06/08 | 1,169 | 1,169 | 1,152 | 1,157 | 7,000 |
| 2015/06/05 | 1,134 | 1,164 | 1,129 | 1,156 | 19,100 |
| 2015/06/04 | 1,123 | 1,135 | 1,123 | 1,127 | 9,300 |
| 2015/06/03 | 1,115 | 1,130 | 1,115 | 1,122 | 8,600 |
| 2015/06/02 | 1,114 | 1,125 | 1,097 | 1,115 | 24,300 |
| 2015/06/01 | 1,117 | 1,133 | 1,110 | 1,113 | 20,700 |
| 2015/05/29 | 1,112 | 1,112 | 1,101 | 1,107 | 23,100 |
| 2015/05/28 | 1,130 | 1,133 | 1,096 | 1,104 | 48,600 |
| 2015/05/27 | 1,105 | 1,115 | 1,097 | 1,107 | 25,900 |
| 2015/05/26 | 1,094 | 1,105 | 1,089 | 1,099 | 14,600 |
| 2015/05/25 | 1,091 | 1,094 | 1,090 | 1,094 | 5,200 |
| 2015/05/22 | 1,092 | 1,092 | 1,085 | 1,092 | 4,100 |
| 2015/05/21 | 1,099 | 1,099 | 1,090 | 1,092 | 5,200 |
| 2015/05/20 | 1,097 | 1,099 | 1,094 | 1,099 | 4,700 |
| 2015/05/19 | 1,090 | 1,097 | 1,084 | 1,097 | 5,200 |
| 2015/05/18 | 1,083 | 1,094 | 1,077 | 1,093 | 8,000 |
| 2015/05/15 | 1,068 | 1,080 | 1,066 | 1,079 | 6,300 |
| 2015/05/14 | 1,076 | 1,082 | 1,066 | 1,068 | 7,300 |
| 2015/05/13 | 1,075 | 1,087 | 1,071 | 1,076 | 4,700 |
| 2015/05/12 | 1,078 | 1,078 | 1,070 | 1,075 | 4,500 |
| 2015/05/11 | 1,088 | 1,088 | 1,083 | 1,084 | 8,800 |
| 2015/05/08 | 1,092 | 1,093 | 1,085 | 1,087 | 9,800 |
| 2015/05/07 | 1,080 | 1,087 | 1,071 | 1,085 | 7,700 |
| 2015/05/01 | 1,070 | 1,085 | 1,063 | 1,081 | 12,100 |
| 2015/04/30 | 1,051 | 1,070 | 1,051 | 1,070 | 10,900 |
| 2015/04/28 | 1,046 | 1,070 | 1,042 | 1,049 | 19,400 |
| 2015/04/27 | 1,040 | 1,050 | 1,034 | 1,034 | 6,500 |
| 2015/04/24 | 1,036 | 1,050 | 1,036 | 1,038 | 3,100 |
| 2015/04/23 | 1,042 | 1,045 | 1,035 | 1,041 | 3,700 |
| 2015/04/22 | 1,048 | 1,052 | 1,031 | 1,042 | 4,400 |
| 2015/04/21 | 1,052 | 1,058 | 1,044 | 1,051 | 3,400 |
| 2015/04/20 | 1,064 | 1,064 | 1,050 | 1,057 | 3,900 |
| 2015/04/17 | 1,060 | 1,070 | 1,059 | 1,062 | 6,300 |
| 2015/04/16 | 1,072 | 1,072 | 1,056 | 1,064 | 2,900 |
| 2015/04/15 | 1,065 | 1,066 | 1,060 | 1,065 | 4,100 |
| 2015/04/14 | 1,061 | 1,069 | 1,060 | 1,063 | 5,500 |
| 2015/04/13 | 1,070 | 1,070 | 1,055 | 1,061 | 5,200 |
| 2015/04/10 | 1,070 | 1,070 | 1,049 | 1,063 | 6,900 |
| 2015/04/09 | 1,062 | 1,066 | 1,021 | 1,063 | 9,500 |
| 2015/04/08 | 1,064 | 1,070 | 1,060 | 1,062 | 5,000 |
| 2015/04/07 | 1,060 | 1,065 | 1,053 | 1,063 | 4,500 |
| 2015/04/06 | 1,045 | 1,059 | 1,045 | 1,058 | 3,500 |
| 2015/04/03 | 1,054 | 1,059 | 1,052 | 1,055 | 5,200 |
| 2015/04/02 | 1,042 | 1,050 | 1,041 | 1,049 | 8,500 |
| 2015/04/01 | 1,025 | 1,045 | 1,025 | 1,038 | 8,500 |
| 2015/03/31 | 1,041 | 1,054 | 1,020 | 1,020 | 6,700 |
| 2015/03/30 | 1,019 | 1,049 | 1,019 | 1,045 | 8,600 |
| 2015/03/27 | 1,058 | 1,071 | 1,030 | 1,030 | 17,800 |
| 2015/03/26 | 1,095 | 1,095 | 1,085 | 1,090 | 42,600 |
| 2015/03/25 | 1,090 | 1,098 | 1,090 | 1,093 | 9,100 |
| 2015/03/24 | 1,088 | 1,099 | 1,085 | 1,090 | 11,300 |
| 2015/03/23 | 1,078 | 1,089 | 1,078 | 1,087 | 11,800 |
| 2015/03/20 | 1,062 | 1,090 | 1,060 | 1,078 | 10,400 |
| 2015/03/19 | 1,055 | 1,064 | 1,050 | 1,055 | 11,000 |
| 2015/03/18 | 1,054 | 1,059 | 1,049 | 1,049 | 10,300 |
| 2015/03/17 | 1,050 | 1,055 | 1,045 | 1,047 | 6,700 |
| 2015/03/16 | 1,038 | 1,055 | 1,037 | 1,046 | 15,900 |
| 2015/03/13 | 1,030 | 1,037 | 1,027 | 1,031 | 15,400 |
| 2015/03/12 | 1,028 | 1,030 | 1,020 | 1,030 | 11,000 |
| 2015/03/11 | 1,018 | 1,027 | 1,018 | 1,023 | 5,900 |
| 2015/03/10 | 1,022 | 1,024 | 1,015 | 1,018 | 7,400 |
| 2015/03/09 | 1,020 | 1,020 | 1,013 | 1,020 | 4,900 |
| 2015/03/06 | 1,011 | 1,023 | 1,011 | 1,020 | 10,700 |
| 2015/03/05 | 1,010 | 1,020 | 1,010 | 1,019 | 10,600 |
| 2015/03/04 | 1,019 | 1,020 | 1,015 | 1,018 | 3,000 |
| 2015/03/03 | 1,022 | 1,022 | 1,016 | 1,019 | 7,100 |
| 2015/03/02 | 1,018 | 1,021 | 1,013 | 1,020 | 7,800 |
| 2015/02/27 | 1,019 | 1,020 | 1,016 | 1,017 | 7,700 |
| 2015/02/26 | 1,018 | 1,019 | 1,017 | 1,019 | 5,300 |
| 2015/02/25 | 1,015 | 1,020 | 1,012 | 1,018 | 5,200 |
| 2015/02/24 | 1,013 | 1,019 | 1,013 | 1,015 | 3,300 |
| 2015/02/23 | 1,014 | 1,015 | 1,009 | 1,012 | 3,700 |
| 2015/02/20 | 1,003 | 1,018 | 1,000 | 1,013 | 7,500 |
| 2015/02/19 | 1,014 | 1,019 | 949 | 999 | 18,900 |
| 2015/02/18 | 1,013 | 1,023 | 1,009 | 1,013 | 7,900 |
| 2015/02/17 | 1,019 | 1,020 | 1,009 | 1,012 | 4,000 |
| 2015/02/16 | 1,017 | 1,019 | 1,006 | 1,009 | 7,600 |
| 2015/02/13 | 1,019 | 1,019 | 1,005 | 1,011 | 6,900 |
| 2015/02/12 | 1,009 | 1,017 | 1,006 | 1,006 | 11,700 |
| 2015/02/10 | 1,009 | 1,009 | 1,002 | 1,007 | 4,200 |
| 2015/02/09 | 1,000 | 1,007 | 1,000 | 1,007 | 5,100 |
| 2015/02/06 | 1,000 | 1,005 | 1,000 | 1,001 | 3,000 |
| 2015/02/05 | 1,000 | 1,004 | 1,000 | 1,000 | 3,700 |
| 2015/02/04 | 1,000 | 1,003 | 997 | 1,000 | 5,700 |
| 2015/02/03 | 1,005 | 1,005 | 995 | 998 | 7,800 |
| 2015/02/02 | 1,005 | 1,010 | 1,003 | 1,005 | 8,900 |
| 2015/01/30 | 1,000 | 1,005 | 997 | 1,005 | 9,900 |
| 2015/01/29 | 992 | 999 | 991 | 997 | 4,700 |
| 2015/01/28 | 998 | 1,000 | 994 | 1,000 | 6,500 |
| 2015/01/27 | 998 | 998 | 990 | 998 | 6,200 |
| 2015/01/26 | 998 | 998 | 980 | 995 | 5,200 |
| 2015/01/23 | 995 | 996 | 992 | 995 | 3,500 |
| 2015/01/22 | 995 | 995 | 989 | 992 | 3,100 |
| 2015/01/21 | 988 | 993 | 987 | 989 | 6,900 |
| 2015/01/20 | 990 | 995 | 988 | 992 | 5,300 |
| 2015/01/19 | 984 | 991 | 984 | 985 | 4,400 |
| 2015/01/16 | 989 | 991 | 959 | 983 | 13,400 |
| 2015/01/15 | 987 | 994 | 987 | 993 | 3,600 |
| 2015/01/14 | 989 | 992 | 987 | 989 | 3,200 |
| 2015/01/13 | 990 | 993 | 988 | 992 | 3,700 |
| 2015/01/09 | 988 | 996 | 987 | 988 | 5,100 |
| 2015/01/08 | 983 | 994 | 983 | 990 | 5,900 |
| 2015/01/07 | 988 | 992 | 985 | 989 | 4,900 |
| 2015/01/06 | 997 | 997 | 985 | 989 | 7,400 |
| 2015/01/05 | 994 | 998 | 994 | 996 | 6,100 |