5388 クニミネ工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,147 | 1,155 | 1,120 | 1,127 | 22,800 | 1,127 |
| 2024-04-18 | 1,136 | 1,155 | 1,136 | 1,147 | 16,400 | 1,147 |
| 2024-04-17 | 1,156 | 1,158 | 1,125 | 1,129 | 26,500 | 1,129 |
| 2024-04-16 | 1,163 | 1,164 | 1,138 | 1,144 | 29,100 | 1,144 |
| 2024-04-15 | 1,161 | 1,167 | 1,152 | 1,156 | 32,300 | 1,156 |
| 2024-04-12 | 1,178 | 1,181 | 1,159 | 1,167 | 64,400 | 1,167 |
| 2024-04-11 | 1,139 | 1,170 | 1,138 | 1,167 | 62,500 | 1,167 |
| 2024-04-10 | 1,140 | 1,147 | 1,138 | 1,138 | 22,600 | 1,138 |
| 2024-04-09 | 1,142 | 1,145 | 1,128 | 1,140 | 31,100 | 1,140 |
| 2024-04-08 | 1,155 | 1,158 | 1,135 | 1,136 | 45,700 | 1,136 |
| 2024-04-05 | 1,137 | 1,143 | 1,125 | 1,143 | 47,600 | 1,143 |
| 2024-04-04 | 1,154 | 1,155 | 1,131 | 1,137 | 35,300 | 1,137 |
| 2024-04-03 | 1,150 | 1,150 | 1,118 | 1,138 | 66,000 | 1,138 |
| 2024-04-02 | 1,087 | 1,119 | 1,087 | 1,119 | 48,000 | 1,119 |
| 2024-04-01 | 1,077 | 1,085 | 1,075 | 1,078 | 22,200 | 1,078 |
| 2024-03-29 | 1,045 | 1,065 | 1,045 | 1,062 | 17,500 | 1,062 |
| 2024-03-28 | 1,054 | 1,070 | 1,047 | 1,048 | 47,100 | 1,048 |
| 2024-03-27 | 1,093 | 1,098 | 1,091 | 1,092 | 20,700 | 1,092 |
| 2024-03-26 | 1,091 | 1,100 | 1,083 | 1,095 | 14,800 | 1,095 |
| 2024-03-25 | 1,100 | 1,102 | 1,076 | 1,091 | 77,100 | 1,091 |
| 2024-03-22 | 1,092 | 1,144 | 1,077 | 1,107 | 128,700 | 1,107 |
| 2024-03-21 | 1,038 | 1,046 | 1,035 | 1,042 | 12,700 | 1,042 |
| 2024-03-19 | 1,028 | 1,035 | 1,025 | 1,035 | 8,000 | 1,035 |
| 2024-03-18 | 1,034 | 1,036 | 1,024 | 1,029 | 13,500 | 1,029 |
| 2024-03-15 | 1,022 | 1,028 | 1,022 | 1,024 | 5,200 | 1,024 |
| 2024-03-14 | 1,026 | 1,028 | 1,021 | 1,023 | 4,000 | 1,023 |
| 2024-03-13 | 1,027 | 1,030 | 1,020 | 1,021 | 11,600 | 1,021 |
| 2024-03-12 | 1,026 | 1,026 | 1,020 | 1,026 | 4,600 | 1,026 |
| 2024-03-11 | 1,025 | 1,027 | 1,020 | 1,027 | 13,700 | 1,027 |
| 2024-03-08 | 1,025 | 1,031 | 1,022 | 1,025 | 10,700 | 1,025 |
| 2024-03-07 | 1,028 | 1,032 | 1,026 | 1,027 | 8,200 | 1,027 |
| 2024-03-06 | 1,019 | 1,027 | 1,019 | 1,025 | 5,000 | 1,025 |
| 2024-03-05 | 1,023 | 1,028 | 1,019 | 1,027 | 5,300 | 1,027 |
| 2024-03-04 | 1,030 | 1,030 | 1,018 | 1,023 | 11,300 | 1,023 |
| 2024-03-01 | 1,029 | 1,029 | 1,020 | 1,023 | 6,000 | 1,023 |
| 2024-02-29 | 1,020 | 1,024 | 1,013 | 1,022 | 12,600 | 1,022 |
| 2024-02-28 | 1,029 | 1,030 | 1,017 | 1,022 | 19,100 | 1,022 |
| 2024-02-27 | 1,029 | 1,030 | 1,021 | 1,023 | 14,000 | 1,023 |
| 2024-02-26 | 1,025 | 1,035 | 1,024 | 1,030 | 13,800 | 1,030 |
| 2024-02-22 | 1,026 | 1,026 | 1,018 | 1,024 | 8,300 | 1,024 |
| 2024-02-21 | 1,019 | 1,019 | 1,013 | 1,018 | 6,100 | 1,018 |
| 2024-02-20 | 1,020 | 1,020 | 1,012 | 1,012 | 9,700 | 1,012 |
| 2024-02-19 | 1,010 | 1,019 | 1,005 | 1,019 | 11,700 | 1,019 |
| 2024-02-16 | 1,003 | 1,016 | 1,003 | 1,010 | 8,500 | 1,010 |
| 2024-02-15 | 1,020 | 1,020 | 1,001 | 1,001 | 24,600 | 1,001 |
| 2024-02-14 | 1,015 | 1,022 | 1,014 | 1,015 | 11,700 | 1,015 |
| 2024-02-13 | 1,020 | 1,023 | 1,014 | 1,018 | 19,200 | 1,018 |
| 2024-02-09 | 1,015 | 1,020 | 1,012 | 1,014 | 13,400 | 1,014 |
| 2024-02-08 | 1,021 | 1,021 | 1,012 | 1,016 | 11,900 | 1,016 |
| 2024-02-07 | 1,018 | 1,024 | 1,017 | 1,018 | 8,100 | 1,018 |
| 2024-02-06 | 1,020 | 1,026 | 1,018 | 1,018 | 11,200 | 1,018 |
| 2024-02-05 | 1,023 | 1,025 | 1,017 | 1,024 | 20,800 | 1,024 |
| 2024-02-02 | 1,019 | 1,023 | 1,017 | 1,019 | 8,500 | 1,019 |
| 2024-02-01 | 1,020 | 1,024 | 1,015 | 1,015 | 11,900 | 1,015 |
| 2024-01-31 | 1,015 | 1,032 | 1,010 | 1,021 | 28,600 | 1,021 |
| 2024-01-30 | 1,034 | 1,043 | 1,012 | 1,012 | 75,900 | 1,012 |
| 2024-01-29 | 1,015 | 1,038 | 1,014 | 1,034 | 79,000 | 1,034 |
| 2024-01-26 | 1,050 | 1,076 | 1,048 | 1,068 | 82,200 | 1,068 |
| 2024-01-25 | 1,030 | 1,048 | 1,030 | 1,048 | 19,600 | 1,048 |
| 2024-01-24 | 1,027 | 1,033 | 1,023 | 1,026 | 8,600 | 1,026 |
| 2024-01-23 | 1,037 | 1,037 | 1,024 | 1,029 | 10,800 | 1,029 |
| 2024-01-22 | 1,024 | 1,043 | 1,024 | 1,037 | 18,500 | 1,037 |
| 2024-01-19 | 1,014 | 1,019 | 1,010 | 1,019 | 8,600 | 1,019 |
| 2024-01-18 | 1,013 | 1,019 | 1,008 | 1,012 | 11,300 | 1,012 |
| 2024-01-17 | 1,024 | 1,029 | 1,015 | 1,016 | 12,500 | 1,016 |
| 2024-01-16 | 1,030 | 1,032 | 1,015 | 1,030 | 14,300 | 1,030 |
| 2024-01-15 | 1,030 | 1,031 | 1,023 | 1,031 | 9,000 | 1,031 |
| 2024-01-12 | 1,042 | 1,042 | 1,019 | 1,027 | 14,600 | 1,027 |
| 2024-01-11 | 1,042 | 1,043 | 1,035 | 1,042 | 8,700 | 1,042 |
| 2024-01-10 | 1,029 | 1,035 | 1,025 | 1,033 | 12,800 | 1,033 |
| 2024-01-09 | 1,027 | 1,038 | 1,025 | 1,038 | 10,200 | 1,038 |
| 2024-01-05 | 1,016 | 1,027 | 1,016 | 1,022 | 11,200 | 1,022 |
| 2024-01-04 | 999 | 1,021 | 994 | 1,013 | 18,400 | 1,013 |
分割・併合履歴 ： なし
