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 |
|---|---|---|---|---|---|
| 2022/12/30 | 774 | 779 | 774 | 777 | 8,200 |
| 2022/12/29 | 768 | 778 | 766 | 778 | 10,200 |
| 2022/12/28 | 783 | 783 | 770 | 772 | 16,500 |
| 2022/12/27 | 779 | 782 | 773 | 782 | 29,600 |
| 2022/12/26 | 758 | 765 | 758 | 764 | 8,000 |
| 2022/12/23 | 751 | 756 | 750 | 755 | 14,800 |
| 2022/12/22 | 757 | 759 | 751 | 751 | 13,200 |
| 2022/12/21 | 756 | 758 | 747 | 749 | 25,900 |
| 2022/12/20 | 768 | 768 | 750 | 754 | 23,400 |
| 2022/12/19 | 763 | 768 | 763 | 766 | 10,900 |
| 2022/12/16 | 767 | 770 | 761 | 761 | 15,200 |
| 2022/12/15 | 774 | 777 | 768 | 771 | 11,800 |
| 2022/12/14 | 766 | 774 | 765 | 774 | 11,800 |
| 2022/12/13 | 771 | 772 | 764 | 764 | 13,300 |
| 2022/12/12 | 768 | 771 | 765 | 765 | 8,700 |
| 2022/12/09 | 765 | 773 | 764 | 770 | 14,400 |
| 2022/12/08 | 774 | 774 | 760 | 767 | 14,200 |
| 2022/12/07 | 762 | 767 | 762 | 766 | 7,100 |
| 2022/12/06 | 761 | 766 | 761 | 762 | 14,200 |
| 2022/12/05 | 759 | 765 | 758 | 761 | 14,000 |
| 2022/12/02 | 769 | 769 | 760 | 760 | 22,400 |
| 2022/12/01 | 780 | 780 | 769 | 769 | 16,900 |
| 2022/11/30 | 779 | 781 | 775 | 778 | 10,900 |
| 2022/11/29 | 785 | 787 | 777 | 780 | 20,900 |
| 2022/11/28 | 802 | 802 | 781 | 787 | 26,800 |
| 2022/11/25 | 804 | 804 | 795 | 795 | 14,700 |
| 2022/11/24 | 795 | 803 | 795 | 801 | 16,700 |
| 2022/11/22 | 783 | 793 | 783 | 792 | 28,500 |
| 2022/11/21 | 779 | 784 | 778 | 779 | 12,100 |
| 2022/11/18 | 783 | 783 | 778 | 778 | 10,700 |
| 2022/11/17 | 772 | 780 | 772 | 778 | 9,700 |
| 2022/11/16 | 776 | 778 | 772 | 775 | 10,500 |
| 2022/11/15 | 782 | 782 | 774 | 777 | 16,800 |
| 2022/11/14 | 800 | 800 | 783 | 783 | 14,500 |
| 2022/11/11 | 798 | 810 | 792 | 800 | 43,300 |
| 2022/11/10 | 792 | 803 | 792 | 798 | 11,700 |
| 2022/11/09 | 788 | 802 | 788 | 798 | 23,000 |
| 2022/11/08 | 788 | 792 | 781 | 785 | 17,500 |
| 2022/11/07 | 790 | 791 | 787 | 790 | 13,100 |
| 2022/11/04 | 779 | 792 | 773 | 792 | 39,400 |
| 2022/11/02 | 783 | 788 | 778 | 780 | 21,500 |
| 2022/11/01 | 775 | 788 | 770 | 785 | 29,100 |
| 2022/10/31 | 766 | 775 | 764 | 775 | 25,500 |
| 2022/10/28 | 775 | 779 | 751 | 760 | 130,600 |
| 2022/10/27 | 758 | 779 | 742 | 775 | 97,900 |
| 2022/10/26 | 760 | 766 | 755 | 758 | 33,000 |
| 2022/10/25 | 754 | 767 | 749 | 758 | 37,000 |
| 2022/10/24 | 760 | 760 | 749 | 751 | 37,000 |
| 2022/10/21 | 747 | 758 | 747 | 752 | 25,800 |
| 2022/10/20 | 760 | 760 | 752 | 752 | 38,000 |
| 2022/10/19 | 751 | 767 | 747 | 765 | 33,600 |
| 2022/10/18 | 756 | 758 | 748 | 754 | 27,500 |
| 2022/10/17 | 754 | 759 | 750 | 754 | 34,900 |
| 2022/10/14 | 752 | 766 | 752 | 764 | 36,500 |
| 2022/10/13 | 742 | 761 | 734 | 749 | 66,700 |
| 2022/10/12 | 761 | 761 | 746 | 749 | 38,900 |
| 2022/10/11 | 781 | 787 | 764 | 764 | 32,500 |
| 2022/10/07 | 790 | 793 | 785 | 787 | 16,500 |
| 2022/10/06 | 788 | 799 | 786 | 795 | 23,000 |
| 2022/10/05 | 777 | 792 | 777 | 788 | 45,000 |
| 2022/10/04 | 765 | 778 | 765 | 778 | 30,100 |
| 2022/10/03 | 759 | 760 | 746 | 760 | 24,300 |
| 2022/09/30 | 759 | 767 | 757 | 760 | 32,100 |
| 2022/09/29 | 770 | 770 | 757 | 766 | 81,800 |
| 2022/09/28 | 784 | 784 | 766 | 782 | 160,800 |
| 2022/09/27 | 770 | 785 | 770 | 781 | 56,500 |
| 2022/09/26 | 787 | 792 | 770 | 775 | 162,800 |
| 2022/09/22 | 791 | 792 | 783 | 787 | 78,300 |
| 2022/09/21 | 801 | 806 | 795 | 800 | 109,400 |
| 2022/09/20 | 815 | 818 | 801 | 804 | 78,500 |
| 2022/09/16 | 808 | 815 | 804 | 811 | 62,800 |
| 2022/09/15 | 810 | 810 | 801 | 806 | 56,300 |
| 2022/09/14 | 811 | 817 | 808 | 810 | 48,600 |
| 2022/09/13 | 819 | 824 | 816 | 824 | 40,300 |
| 2022/09/12 | 831 | 831 | 813 | 819 | 56,700 |
| 2022/09/09 | 810 | 826 | 810 | 825 | 42,200 |
| 2022/09/08 | 810 | 816 | 807 | 816 | 25,400 |
| 2022/09/07 | 800 | 807 | 795 | 804 | 16,000 |
| 2022/09/06 | 801 | 808 | 799 | 800 | 27,200 |
| 2022/09/05 | 801 | 805 | 796 | 803 | 21,300 |
| 2022/09/02 | 812 | 812 | 800 | 804 | 86,900 |
| 2022/09/01 | 821 | 821 | 805 | 808 | 36,900 |
| 2022/08/31 | 832 | 832 | 818 | 822 | 33,300 |
| 2022/08/30 | 820 | 835 | 816 | 835 | 33,400 |
| 2022/08/29 | 810 | 821 | 798 | 814 | 42,800 |
| 2022/08/26 | 812 | 825 | 812 | 818 | 135,100 |
| 2022/08/25 | 787 | 794 | 782 | 782 | 21,900 |
| 2022/08/24 | 774 | 786 | 774 | 786 | 38,500 |
| 2022/08/23 | 780 | 780 | 769 | 774 | 26,300 |
| 2022/08/22 | 777 | 785 | 770 | 780 | 38,700 |
| 2022/08/19 | 768 | 797 | 768 | 782 | 87,700 |
| 2022/08/18 | 765 | 775 | 755 | 771 | 36,100 |
| 2022/08/17 | 767 | 775 | 765 | 769 | 21,500 |
| 2022/08/16 | 772 | 772 | 761 | 765 | 28,300 |
| 2022/08/15 | 781 | 783 | 773 | 777 | 18,200 |
| 2022/08/12 | 763 | 784 | 763 | 778 | 26,700 |
| 2022/08/10 | 775 | 775 | 761 | 763 | 23,700 |
| 2022/08/09 | 786 | 786 | 773 | 777 | 14,400 |
| 2022/08/08 | 783 | 789 | 773 | 785 | 28,100 |
| 2022/08/05 | 781 | 790 | 778 | 788 | 17,300 |
| 2022/08/04 | 786 | 786 | 780 | 782 | 17,400 |
| 2022/08/03 | 807 | 809 | 788 | 790 | 25,300 |
| 2022/08/02 | 822 | 822 | 804 | 808 | 18,100 |
| 2022/08/01 | 814 | 826 | 814 | 819 | 27,800 |
| 2022/07/29 | 835 | 835 | 807 | 814 | 28,800 |
| 2022/07/28 | 816 | 842 | 809 | 842 | 36,900 |
| 2022/07/27 | 814 | 818 | 807 | 807 | 7,600 |
| 2022/07/26 | 811 | 817 | 805 | 816 | 16,000 |
| 2022/07/25 | 820 | 825 | 809 | 811 | 21,600 |
| 2022/07/22 | 790 | 811 | 790 | 809 | 28,600 |
| 2022/07/21 | 784 | 790 | 782 | 787 | 14,400 |
| 2022/07/20 | 783 | 784 | 775 | 784 | 12,200 |
| 2022/07/19 | 773 | 781 | 771 | 772 | 13,300 |
| 2022/07/15 | 784 | 784 | 771 | 772 | 10,800 |
| 2022/07/14 | 771 | 784 | 769 | 784 | 15,600 |
| 2022/07/13 | 763 | 775 | 763 | 770 | 12,300 |
| 2022/07/12 | 784 | 784 | 770 | 770 | 15,600 |
| 2022/07/11 | 774 | 785 | 771 | 781 | 19,500 |
| 2022/07/08 | 766 | 787 | 766 | 769 | 35,600 |
| 2022/07/07 | 764 | 768 | 747 | 768 | 45,500 |
| 2022/07/06 | 748 | 762 | 747 | 760 | 23,500 |
| 2022/07/05 | 757 | 757 | 740 | 740 | 18,700 |
| 2022/07/04 | 732 | 750 | 732 | 749 | 18,600 |
| 2022/07/01 | 741 | 745 | 723 | 732 | 20,600 |
| 2022/06/30 | 762 | 762 | 740 | 741 | 24,900 |
| 2022/06/29 | 751 | 764 | 751 | 764 | 31,400 |
| 2022/06/29 | 1 -> 2.00 分割 | ||||
| 2022/06/28 | 1,504 | 1,526 | 1,504 | 1,522 | 13,000 |
| 2022/06/27 | 1,495 | 1,520 | 1,489 | 1,517 | 13,500 |
| 2022/06/24 | 1,471 | 1,494 | 1,467 | 1,488 | 6,600 |
| 2022/06/23 | 1,471 | 1,483 | 1,467 | 1,470 | 3,000 |
| 2022/06/22 | 1,457 | 1,480 | 1,457 | 1,471 | 2,700 |
| 2022/06/21 | 1,450 | 1,468 | 1,450 | 1,457 | 10,900 |
| 2022/06/20 | 1,431 | 1,461 | 1,431 | 1,445 | 9,000 |
| 2022/06/17 | 1,461 | 1,470 | 1,427 | 1,431 | 15,100 |
| 2022/06/16 | 1,474 | 1,481 | 1,460 | 1,462 | 6,800 |
| 2022/06/15 | 1,483 | 1,488 | 1,463 | 1,465 | 10,600 |
| 2022/06/14 | 1,485 | 1,485 | 1,462 | 1,483 | 12,200 |
| 2022/06/13 | 1,498 | 1,502 | 1,483 | 1,485 | 12,700 |
| 2022/06/10 | 1,533 | 1,533 | 1,498 | 1,501 | 17,600 |
| 2022/06/09 | 1,532 | 1,532 | 1,520 | 1,520 | 8,100 |
| 2022/06/08 | 1,501 | 1,532 | 1,500 | 1,532 | 10,100 |
| 2022/06/07 | 1,509 | 1,513 | 1,496 | 1,503 | 5,900 |
| 2022/06/06 | 1,500 | 1,509 | 1,495 | 1,504 | 9,300 |
| 2022/06/03 | 1,524 | 1,524 | 1,497 | 1,506 | 5,500 |
| 2022/06/02 | 1,517 | 1,526 | 1,510 | 1,517 | 9,600 |
| 2022/06/01 | 1,513 | 1,526 | 1,505 | 1,526 | 9,000 |
| 2022/05/31 | 1,514 | 1,522 | 1,489 | 1,513 | 14,300 |
| 2022/05/30 | 1,485 | 1,525 | 1,480 | 1,525 | 26,300 |
| 2022/05/27 | 1,459 | 1,482 | 1,457 | 1,472 | 19,600 |
| 2022/05/26 | 1,490 | 1,490 | 1,460 | 1,462 | 11,800 |
| 2022/05/25 | 1,485 | 1,485 | 1,465 | 1,483 | 7,800 |
| 2022/05/24 | 1,515 | 1,515 | 1,470 | 1,470 | 10,100 |
| 2022/05/23 | 1,502 | 1,526 | 1,502 | 1,515 | 18,200 |
| 2022/05/20 | 1,481 | 1,499 | 1,465 | 1,499 | 7,400 |
| 2022/05/19 | 1,460 | 1,494 | 1,460 | 1,474 | 19,300 |
| 2022/05/18 | 1,520 | 1,533 | 1,475 | 1,480 | 23,900 |
| 2022/05/17 | 1,523 | 1,523 | 1,505 | 1,510 | 10,900 |
| 2022/05/16 | 1,510 | 1,537 | 1,501 | 1,514 | 15,700 |
| 2022/05/13 | 1,479 | 1,510 | 1,479 | 1,509 | 21,600 |
| 2022/05/12 | 1,441 | 1,475 | 1,439 | 1,475 | 11,200 |
| 2022/05/11 | 1,440 | 1,450 | 1,437 | 1,441 | 7,900 |
| 2022/05/10 | 1,468 | 1,468 | 1,422 | 1,440 | 14,100 |
| 2022/05/09 | 1,498 | 1,510 | 1,468 | 1,468 | 28,300 |
| 2022/05/06 | 1,475 | 1,500 | 1,467 | 1,498 | 15,900 |
| 2022/05/02 | 1,425 | 1,475 | 1,422 | 1,460 | 26,000 |
| 2022/04/28 | 1,327 | 1,522 | 1,315 | 1,411 | 46,200 |
| 2022/04/27 | 1,308 | 1,325 | 1,296 | 1,325 | 15,300 |
| 2022/04/26 | 1,302 | 1,310 | 1,300 | 1,308 | 2,000 |
| 2022/04/25 | 1,301 | 1,305 | 1,290 | 1,297 | 7,100 |
| 2022/04/22 | 1,312 | 1,329 | 1,312 | 1,321 | 4,200 |
| 2022/04/21 | 1,310 | 1,329 | 1,310 | 1,322 | 3,100 |
| 2022/04/20 | 1,329 | 1,341 | 1,323 | 1,323 | 5,700 |
| 2022/04/19 | 1,315 | 1,335 | 1,305 | 1,335 | 7,700 |
| 2022/04/18 | 1,309 | 1,333 | 1,297 | 1,300 | 7,100 |
| 2022/04/15 | 1,301 | 1,313 | 1,300 | 1,302 | 3,100 |
| 2022/04/14 | 1,289 | 1,316 | 1,289 | 1,311 | 2,300 |
| 2022/04/13 | 1,296 | 1,314 | 1,288 | 1,288 | 6,400 |
| 2022/04/12 | 1,303 | 1,312 | 1,293 | 1,312 | 9,200 |
| 2022/04/11 | 1,330 | 1,330 | 1,307 | 1,307 | 4,300 |
| 2022/04/08 | 1,317 | 1,327 | 1,306 | 1,327 | 10,700 |
| 2022/04/07 | 1,327 | 1,339 | 1,314 | 1,321 | 8,600 |
| 2022/04/06 | 1,346 | 1,349 | 1,339 | 1,340 | 6,400 |
| 2022/04/05 | 1,367 | 1,367 | 1,343 | 1,352 | 7,300 |
| 2022/04/04 | 1,360 | 1,367 | 1,346 | 1,355 | 7,700 |
| 2022/04/01 | 1,346 | 1,357 | 1,335 | 1,352 | 19,300 |
| 2022/03/31 | 1,355 | 1,355 | 1,329 | 1,342 | 9,100 |
| 2022/03/30 | 1,358 | 1,358 | 1,340 | 1,358 | 25,900 |
| 2022/03/29 | 1,368 | 1,405 | 1,368 | 1,405 | 52,100 |
| 2022/03/28 | 1,381 | 1,385 | 1,365 | 1,373 | 53,100 |
| 2022/03/25 | 1,386 | 1,390 | 1,373 | 1,379 | 68,800 |
| 2022/03/24 | 1,366 | 1,383 | 1,366 | 1,383 | 28,100 |
| 2022/03/23 | 1,389 | 1,389 | 1,378 | 1,383 | 20,800 |
| 2022/03/22 | 1,382 | 1,384 | 1,369 | 1,384 | 30,600 |
| 2022/03/18 | 1,380 | 1,383 | 1,375 | 1,382 | 48,600 |
| 2022/03/17 | 1,364 | 1,378 | 1,362 | 1,377 | 12,200 |
| 2022/03/16 | 1,346 | 1,358 | 1,340 | 1,358 | 11,500 |
| 2022/03/15 | 1,324 | 1,342 | 1,322 | 1,340 | 12,200 |
| 2022/03/14 | 1,305 | 1,334 | 1,303 | 1,320 | 16,400 |
| 2022/03/11 | 1,281 | 1,305 | 1,281 | 1,305 | 29,400 |
| 2022/03/10 | 1,290 | 1,311 | 1,275 | 1,297 | 25,600 |
| 2022/03/09 | 1,322 | 1,326 | 1,247 | 1,253 | 37,200 |
| 2022/03/08 | 1,312 | 1,356 | 1,306 | 1,338 | 11,500 |
| 2022/03/07 | 1,358 | 1,358 | 1,322 | 1,328 | 20,800 |
| 2022/03/04 | 1,382 | 1,384 | 1,360 | 1,360 | 22,600 |
| 2022/03/03 | 1,381 | 1,381 | 1,372 | 1,378 | 6,200 |
| 2022/03/02 | 1,366 | 1,377 | 1,366 | 1,370 | 7,000 |
| 2022/03/01 | 1,375 | 1,384 | 1,366 | 1,366 | 12,700 |
| 2022/02/28 | 1,378 | 1,393 | 1,375 | 1,375 | 13,900 |
| 2022/02/25 | 1,372 | 1,374 | 1,364 | 1,374 | 12,600 |
| 2022/02/24 | 1,365 | 1,376 | 1,355 | 1,374 | 5,200 |
| 2022/02/22 | 1,360 | 1,374 | 1,360 | 1,365 | 3,900 |
| 2022/02/21 | 1,360 | 1,371 | 1,353 | 1,371 | 3,300 |
| 2022/02/18 | 1,362 | 1,371 | 1,360 | 1,360 | 3,900 |
| 2022/02/17 | 1,366 | 1,373 | 1,355 | 1,363 | 2,400 |
| 2022/02/16 | 1,382 | 1,382 | 1,366 | 1,370 | 3,000 |
| 2022/02/15 | 1,381 | 1,383 | 1,363 | 1,364 | 5,800 |
| 2022/02/14 | 1,366 | 1,381 | 1,365 | 1,378 | 3,600 |
| 2022/02/10 | 1,370 | 1,382 | 1,363 | 1,382 | 5,600 |
| 2022/02/09 | 1,365 | 1,367 | 1,357 | 1,367 | 2,800 |
| 2022/02/08 | 1,359 | 1,365 | 1,344 | 1,365 | 5,400 |
| 2022/02/07 | 1,355 | 1,373 | 1,346 | 1,359 | 7,700 |
| 2022/02/04 | 1,348 | 1,350 | 1,335 | 1,350 | 3,700 |
| 2022/02/03 | 1,344 | 1,357 | 1,340 | 1,340 | 5,500 |
| 2022/02/02 | 1,323 | 1,345 | 1,322 | 1,344 | 5,900 |
| 2022/02/01 | 1,333 | 1,347 | 1,320 | 1,328 | 7,200 |
| 2022/01/31 | 1,308 | 1,333 | 1,298 | 1,333 | 7,600 |
| 2022/01/28 | 1,264 | 1,302 | 1,258 | 1,302 | 7,600 |
| 2022/01/27 | 1,277 | 1,330 | 1,243 | 1,248 | 20,700 |
| 2022/01/26 | 1,258 | 1,260 | 1,244 | 1,252 | 9,400 |
| 2022/01/25 | 1,275 | 1,275 | 1,258 | 1,258 | 5,400 |
| 2022/01/24 | 1,262 | 1,275 | 1,262 | 1,265 | 4,700 |
| 2022/01/21 | 1,269 | 1,278 | 1,259 | 1,278 | 3,600 |
| 2022/01/20 | 1,268 | 1,281 | 1,268 | 1,269 | 3,700 |
| 2022/01/19 | 1,289 | 1,290 | 1,269 | 1,269 | 12,000 |
| 2022/01/18 | 1,304 | 1,304 | 1,291 | 1,291 | 1,800 |
| 2022/01/17 | 1,295 | 1,302 | 1,295 | 1,300 | 2,900 |
| 2022/01/14 | 1,305 | 1,305 | 1,295 | 1,295 | 5,000 |
| 2022/01/13 | 1,306 | 1,306 | 1,301 | 1,304 | 3,400 |
| 2022/01/12 | 1,302 | 1,306 | 1,301 | 1,305 | 6,000 |
| 2022/01/11 | 1,307 | 1,307 | 1,295 | 1,306 | 4,200 |
| 2022/01/07 | 1,296 | 1,309 | 1,294 | 1,302 | 4,600 |
| 2022/01/06 | 1,298 | 1,304 | 1,295 | 1,300 | 3,400 |
| 2022/01/05 | 1,310 | 1,311 | 1,297 | 1,298 | 7,500 |
| 2022/01/04 | 1,300 | 1,308 | 1,297 | 1,302 | 6,500 |