5388 クニミネ工業(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
2022-11-2584984983884625,600846
2022-11-2482585082484756,700847
2022-11-2282582882382331,600823
2022-11-2182482782182526,000825
2022-11-1882482481882010,200820
2022-11-1782082481782311,700823
2022-11-1682382681882017,100820
2022-11-1579782879782231,500822
2022-11-1480480879479427,800794
2022-11-1181481579880227,900802
2022-11-1080981978780030,200800
2022-11-0980081480081213,400812
2022-11-0880080779780028,900800
2022-11-0779081079080927,700809
2022-11-0478980277778630,400786
2022-11-0277981077978957,600789
2022-11-01744790741782108,500782
2022-10-3172072171171742,500717
2022-10-28728728716716111,500716
2022-10-2774074072672832,000728
2022-10-2672474372173552,400735
2022-10-2572372671972440,200724
2022-10-2472472471771927,500719
2022-10-2172772971672054,500720
2022-10-2073973972872981,700729
2022-10-1975275274574617,900746
2022-10-1874775174574719,300747
2022-10-1775375474674756,200747
2022-10-1476076375175637,300756
2022-10-1377678975175184,900751
2022-10-1279379377677655,100776
2022-10-1180080078879423,200794
2022-10-0780381080380313,300803
2022-10-0682082581081112,900811
2022-10-0582883282182712,300827
2022-10-0479982079982013,400820
2022-10-0379780178578929,700789
2022-09-3080981179879927,600799
2022-09-2980881480080811,100808
2022-09-2880683379780828,800808
2022-09-278088188078086,800808
2022-09-2680981580480440,600804
2022-09-2281082380481627,800816
2022-09-2181881980480823,100808
2022-09-2082082581582045,000820
2022-09-1683584582582539,000825
2022-09-1583884783283722,600837
2022-09-1482583082482813,800828
2022-09-138288318258276,800827
2022-09-1283083482682610,400826
2022-09-0982383082382522,800825
2022-09-0882983281982936,100829
2022-09-0784284282982929,300829
2022-09-0684587484184317,100843
2022-09-0584584983884226,100842
2022-09-0284584683784524,300845
2022-09-0185585584484517,200845
2022-08-318508588508555,600855
2022-08-308538548448548,400854
2022-08-2986486484884814,200848
2022-08-2686087585986416,100864
2022-08-258468548468529,700852
2022-08-248438498438466,900846
2022-08-2385185184284211,100842
2022-08-228558598498519,100851
2022-08-1984885784685518,600855
2022-08-1884284883984210,800842
2022-08-1784084884084512,200845
2022-08-168418438368398,900839
2022-08-1584584683984013,900840
2022-08-1284584683884122,000841
2022-08-1083684483483724,600837
2022-08-0986286283783760,200837
2022-08-0887087385685941,000859
2022-08-0587887886487041,800870
2022-08-0488888987987923,500879
2022-08-0389189388488843,500888
2022-08-0291291489189335,300893
2022-08-0191492390591045,800910
2022-07-2995596493893912,800939
2022-07-2894896494696416,200964
2022-07-279469469429421,900942
2022-07-269389479389432,000943
2022-07-259449449359409,400940
2022-07-229449449399405,400940
2022-07-219469479419444,800944
2022-07-209459489349437,500943
2022-07-199399409319334,400933
2022-07-1597097092293233,800932
2022-07-1491894091594010,200940
2022-07-139249279119129,500912
2022-07-1293593591892610,300926
2022-07-119249359219358,000935
2022-07-0891692791691911,800919
2022-07-079179249159165,700916
2022-07-069349359179178,600917
2022-07-0592593992392810,100928
2022-07-049309389179256,600925
2022-07-019319409249308,200930
2022-06-3097097093193115,900931
2022-06-2994798492998424,800984
2022-06-289289479289478,800947
2022-06-279259259139215,100921
2022-06-249079119049046,100904
2022-06-239059098968963,600896
2022-06-229079079019053,900905
2022-06-218979118979116,300911
2022-06-2091991989689812,100898
2022-06-1790491789991113,700911
2022-06-169249249049058,000905
2022-06-1593394191291312,300913
2022-06-1492894192193311,600933
2022-06-1394895392892913,300929
2022-06-1097397395095014,200950
2022-06-0996097195296412,300964
2022-06-0895696094595919,200959
2022-06-079559689559557,300955
2022-06-069539619529556,400955
2022-06-039589749539619,300961
2022-06-029809809549589,300958
2022-06-0197499597399010,200990
2022-05-319839839689747,900974
2022-05-3094799194799130,300991
2022-05-279479479369447,600944
2022-05-2691993691993319,800933
2022-05-259379379119116,900911
2022-05-249379379249295,100929
2022-05-239199299159299,200929
2022-05-2090891190291114,400911
2022-05-1991492690490818,700908
2022-05-189239289199284,100928
2022-05-1792692891791813,900918
2022-05-1694094091992415,700924
2022-05-1392995192392626,100926
2022-05-1293593892192118,000921
2022-05-1194694693293614,400936
2022-05-1095995992893722,000937
2022-05-091,0151,01597197142,700971
2022-05-061,0281,0451,0041,04516,6001,045
2022-05-021,0131,0281,0121,0238,7001,023
2022-04-281,0051,0169991,0148,9001,014
2022-04-279861,0179781,01120,8001,011
2022-04-269961,0029909906,200990
2022-04-259989989849958,900995
2022-04-221,0201,0209949977,900997
2022-04-211,0191,0231,0081,0237,0001,023
2022-04-201,0111,0241,0071,0245,7001,024
2022-04-199981,0089981,0043,1001,004
2022-04-181,0081,0089951,0046,8001,004
2022-04-151,0011,00399399310,100993
2022-04-149831,0139831,0138,5001,013
2022-04-1397298596098511,100985
2022-04-1296697295797214,900972
2022-04-119859859599597,400959
2022-04-0899999996698011,800980
2022-04-0797698497198212,000982
2022-04-069949949759769,100976
2022-04-059999999839946,400994
2022-04-049981,0029929993,500999
2022-04-011,0011,0019929927,700992
2022-03-319971,0089851,00110,0001,001
2022-03-301,0031,00497299625,800996
2022-03-291,0061,0211,0001,02114,4001,021
2022-03-281,0161,0181,0021,0067,5001,006
2022-03-251,0351,0351,0101,01510,9001,015
2022-03-241,0041,0251,0041,0228,1001,022
2022-03-239931,0169931,01310,2001,013
2022-03-2298599097299010,400990
2022-03-1897298296197217,400972
2022-03-179749749589729,400972
2022-03-1695697593296518,000965
2022-03-1593394292894212,400942
2022-03-1494894992793217,600932
2022-03-1195395493294017,400940
2022-03-1093097793097624,800976
2022-03-0996296591491429,000914
2022-03-0896196994495620,500956
2022-03-0798698795496714,000967
2022-03-049811,01597799818,600998
2022-03-0398899397598121,500981
2022-03-029879939859859,400985
2022-03-011,0071,00798798710,600987
2022-02-289921,0059921,00512,4001,005
2022-02-251,0021,00298899110,500991
2022-02-241,0041,0049859886,100988
2022-02-221,0051,0119981,0043,9001,004
2022-02-211,0051,0151,0051,0152,5001,015
2022-02-181,0001,0151,0001,0152,9001,015
2022-02-171,0051,0051,0011,0011,0001,001
2022-02-161,0061,0099991,0052,9001,005
2022-02-151,0131,0139889918,500991
2022-02-141,0001,0079891,00712,0001,007
2022-02-101,0081,0089971,0038,8001,003
2022-02-091,0151,0151,0051,0084,9001,008
2022-02-081,0131,0131,0061,0103,8001,010
2022-02-071,0351,0351,0031,00317,1001,003
2022-02-041,0351,0421,0301,0323,7001,032
2022-02-031,0351,0431,0351,0383,1001,038
2022-02-021,0161,0351,0151,0359,1001,035
2022-02-011,0301,0371,0161,0163,7001,016
2022-01-311,0081,0301,0081,0307,2001,030
2022-01-289991,0089931,0088,0001,008
2022-01-271,0131,01398899312,900993
2022-01-261,0191,0251,0051,0078,4001,007
2022-01-251,0351,0351,0061,0098,6001,009
2022-01-241,0021,0301,0021,0292,9001,029
2022-01-211,0021,0109871,01014,1001,010
2022-01-201,0071,0141,0011,0057,9001,005
2022-01-191,0211,0301,0001,00014,4001,000
2022-01-181,0371,0371,0211,0266,0001,026
2022-01-171,0501,0501,0301,03711,2001,037
2022-01-141,0621,0641,0361,0415,6001,041
2022-01-131,0701,0701,0581,0623,5001,062
2022-01-121,0401,0641,0321,06411,6001,064
2022-01-111,0431,0431,0191,0389,7001,038
2022-01-071,0471,0481,0271,0306,5001,030
2022-01-061,0621,0621,0361,0386,5001,038
2022-01-051,0801,0851,0601,0625,9001,062
2022-01-041,0641,0791,0581,0795,0001,079

分割・併合履歴 : なし