5388 クニミネ工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,020 | 1,024 | 1,018 | 1,021 | 1,700 | 1,021 |
| 2025-04-21 | 1,023 | 1,023 | 1,016 | 1,016 | 3,300 | 1,016 |
| 2025-04-18 | 1,022 | 1,022 | 1,018 | 1,021 | 900 | 1,021 |
| 2025-04-17 | 1,017 | 1,024 | 1,016 | 1,017 | 1,300 | 1,017 |
| 2025-04-16 | 1,025 | 1,025 | 1,016 | 1,025 | 2,100 | 1,025 |
| 2025-04-15 | 1,028 | 1,028 | 1,022 | 1,025 | 1,800 | 1,025 |
| 2025-04-14 | 1,027 | 1,027 | 1,011 | 1,021 | 4,400 | 1,021 |
| 2025-04-11 | 1,006 | 1,025 | 1,005 | 1,025 | 5,400 | 1,025 |
| 2025-04-10 | 1,036 | 1,036 | 1,018 | 1,018 | 7,500 | 1,018 |
| 2025-04-09 | 1,001 | 1,019 | 997 | 1,017 | 20,500 | 1,017 |
| 2025-04-08 | 1,063 | 1,063 | 1,025 | 1,030 | 18,200 | 1,030 |
| 2025-04-07 | 1,021 | 1,050 | 981 | 1,033 | 38,400 | 1,033 |
| 2025-04-04 | 1,023 | 1,034 | 1,000 | 1,033 | 19,300 | 1,033 |
| 2025-04-03 | 1,028 | 1,033 | 1,012 | 1,026 | 7,600 | 1,026 |
| 2025-04-02 | 1,041 | 1,041 | 1,028 | 1,039 | 3,700 | 1,039 |
| 2025-04-01 | 1,041 | 1,051 | 1,037 | 1,046 | 5,200 | 1,046 |
| 2025-03-31 | 1,044 | 1,044 | 1,025 | 1,031 | 7,300 | 1,031 |
| 2025-03-28 | 1,013 | 1,050 | 1,012 | 1,043 | 21,900 | 1,043 |
| 2025-03-27 | 1,058 | 1,068 | 1,055 | 1,068 | 8,200 | 1,068 |
| 2025-03-26 | 1,055 | 1,058 | 1,054 | 1,058 | 5,700 | 1,058 |
| 2025-03-25 | 1,055 | 1,058 | 1,054 | 1,058 | 6,700 | 1,058 |
| 2025-03-24 | 1,051 | 1,055 | 1,050 | 1,055 | 3,800 | 1,055 |
| 2025-03-21 | 1,052 | 1,052 | 1,042 | 1,048 | 11,600 | 1,048 |
| 2025-03-19 | 1,046 | 1,050 | 1,040 | 1,050 | 10,300 | 1,050 |
| 2025-03-18 | 1,049 | 1,049 | 1,040 | 1,049 | 4,200 | 1,049 |
| 2025-03-17 | 1,049 | 1,049 | 1,042 | 1,049 | 3,900 | 1,049 |
| 2025-03-14 | 1,046 | 1,048 | 1,042 | 1,048 | 2,000 | 1,048 |
| 2025-03-13 | 1,040 | 1,043 | 1,037 | 1,042 | 5,700 | 1,042 |
| 2025-03-12 | 1,040 | 1,047 | 1,038 | 1,046 | 8,800 | 1,046 |
| 2025-03-11 | 1,040 | 1,047 | 1,032 | 1,047 | 4,900 | 1,047 |
| 2025-03-10 | 1,046 | 1,046 | 1,038 | 1,046 | 5,900 | 1,046 |
| 2025-03-07 | 1,048 | 1,050 | 1,039 | 1,050 | 6,700 | 1,050 |
| 2025-03-06 | 1,047 | 1,047 | 1,037 | 1,047 | 9,300 | 1,047 |
| 2025-03-05 | 1,047 | 1,047 | 1,038 | 1,047 | 11,100 | 1,047 |
| 2025-03-04 | 1,031 | 1,046 | 1,031 | 1,046 | 5,300 | 1,046 |
| 2025-03-03 | 1,045 | 1,045 | 1,036 | 1,045 | 4,400 | 1,045 |
| 2025-02-28 | 1,030 | 1,031 | 1,020 | 1,028 | 4,800 | 1,028 |
| 2025-02-27 | 1,021 | 1,033 | 1,021 | 1,033 | 3,300 | 1,033 |
| 2025-02-26 | 1,039 | 1,039 | 1,025 | 1,025 | 5,700 | 1,025 |
| 2025-02-25 | 1,032 | 1,039 | 1,032 | 1,039 | 3,900 | 1,039 |
| 2025-02-21 | 1,031 | 1,032 | 1,022 | 1,032 | 3,500 | 1,032 |
| 2025-02-20 | 1,032 | 1,033 | 1,022 | 1,030 | 4,000 | 1,030 |
| 2025-02-19 | 1,031 | 1,044 | 1,031 | 1,032 | 3,800 | 1,032 |
| 2025-02-18 | 1,034 | 1,038 | 1,030 | 1,033 | 2,200 | 1,033 |
| 2025-02-17 | 1,046 | 1,046 | 1,028 | 1,034 | 8,400 | 1,034 |
| 2025-02-14 | 1,030 | 1,046 | 1,028 | 1,033 | 6,200 | 1,033 |
| 2025-02-13 | 1,045 | 1,049 | 1,043 | 1,049 | 3,600 | 1,049 |
| 2025-02-12 | 1,061 | 1,061 | 1,040 | 1,042 | 4,800 | 1,042 |
| 2025-02-10 | 1,036 | 1,060 | 1,029 | 1,054 | 13,800 | 1,054 |
| 2025-02-07 | 1,030 | 1,030 | 1,020 | 1,030 | 4,700 | 1,030 |
| 2025-02-06 | 1,020 | 1,030 | 1,017 | 1,030 | 11,400 | 1,030 |
| 2025-02-05 | 1,019 | 1,019 | 1,007 | 1,016 | 8,500 | 1,016 |
| 2025-02-04 | 1,009 | 1,013 | 1,004 | 1,012 | 9,600 | 1,012 |
| 2025-02-03 | 1,007 | 1,009 | 1,002 | 1,009 | 7,300 | 1,009 |
| 2025-01-31 | 1,005 | 1,013 | 995 | 1,007 | 19,600 | 1,007 |
| 2025-01-30 | 1,002 | 1,010 | 977 | 977 | 108,800 | 977 |
| 2025-01-29 | 1,014 | 1,017 | 1,008 | 1,009 | 6,900 | 1,009 |
| 2025-01-28 | 1,003 | 1,015 | 1,003 | 1,015 | 5,100 | 1,015 |
| 2025-01-27 | 1,018 | 1,018 | 1,002 | 1,007 | 9,600 | 1,007 |
| 2025-01-24 | 1,015 | 1,017 | 1,008 | 1,017 | 6,300 | 1,017 |
| 2025-01-23 | 1,008 | 1,015 | 1,004 | 1,015 | 4,900 | 1,015 |
| 2025-01-22 | 1,010 | 1,017 | 1,006 | 1,008 | 8,800 | 1,008 |
| 2025-01-21 | 1,004 | 1,005 | 1,000 | 1,001 | 7,700 | 1,001 |
| 2025-01-20 | 1,005 | 1,007 | 1,000 | 1,007 | 8,400 | 1,007 |
| 2025-01-17 | 1,000 | 1,003 | 1,000 | 1,003 | 15,600 | 1,003 |
| 2025-01-16 | 1,015 | 1,015 | 1,000 | 1,003 | 19,600 | 1,003 |
| 2025-01-15 | 1,022 | 1,022 | 1,005 | 1,015 | 9,700 | 1,015 |
| 2025-01-14 | 1,032 | 1,032 | 1,010 | 1,022 | 20,300 | 1,022 |
| 2025-01-10 | 1,032 | 1,032 | 1,013 | 1,023 | 7,500 | 1,023 |
| 2025-01-09 | 1,022 | 1,023 | 1,014 | 1,022 | 9,600 | 1,022 |
| 2025-01-08 | 1,028 | 1,028 | 1,016 | 1,022 | 11,400 | 1,022 |
| 2025-01-07 | 1,040 | 1,040 | 1,020 | 1,025 | 15,400 | 1,025 |
| 2025-01-06 | 1,019 | 1,028 | 1,015 | 1,025 | 16,000 | 1,025 |
分割・併合履歴 ： なし