5388 クニミネ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,0981,0981,0851,0958,1001,095
2021-10-151,0981,1051,0951,1055,3001,105
2021-10-141,0831,0901,0831,0908,0001,090
2021-10-131,0981,1001,0801,08310,2001,083
2021-10-121,1161,1161,0951,0996,4001,099
2021-10-111,1171,1171,1121,1163,9001,116
2021-10-081,0851,1021,0851,1018,6001,101
2021-10-071,0881,0891,0821,0853,4001,085
2021-10-061,0901,1011,0901,0926,9001,092
2021-10-051,0911,0951,0781,08012,4001,080
2021-10-041,1091,1111,0971,1019,3001,101
2021-10-011,1211,1221,0931,09312,6001,093
2021-09-301,1411,1421,1281,1284,9001,128
2021-09-291,1551,1551,1301,13213,1001,132
2021-09-281,1571,1701,1411,17016,2001,170
2021-09-271,1641,1671,1591,1639,4001,163
2021-09-241,1621,1641,1511,16413,5001,164
2021-09-221,1321,1411,1271,13513,7001,135
2021-09-211,1311,1371,1181,13216,6001,132
2021-09-171,1501,1521,1391,15115,0001,151
2021-09-161,1531,1551,1321,15016,5001,150
2021-09-151,1591,1611,1431,16113,9001,161
2021-09-141,1431,1801,1431,18020,9001,180
2021-09-131,1331,1451,1311,1439,7001,143
2021-09-101,1411,1471,1301,14715,1001,147
2021-09-091,1251,1651,1161,13718,7001,137
2021-09-081,1271,1321,1081,12515,0001,125
2021-09-071,1051,1241,0971,12413,4001,124
2021-09-061,1091,1111,0961,10211,5001,102
2021-09-031,1001,1151,0871,10413,0001,104
2021-09-021,0941,1001,0921,0974,5001,097
2021-09-011,1021,1021,0931,0942,5001,094
2021-08-311,1021,1041,0951,0953,3001,095
2021-08-301,0991,1041,0891,0968,8001,096
2021-08-271,1061,1061,0841,0886,6001,088
2021-08-261,1011,1071,0991,1025,4001,102
2021-08-251,1001,1141,0991,1016,3001,101
2021-08-241,0961,0981,0951,0973,4001,097
2021-08-231,0901,1001,0891,0968,9001,096
2021-08-201,0881,0931,0801,08013,5001,080
2021-08-191,0911,0961,0801,08010,0001,080
2021-08-181,0791,1071,0791,0936,4001,093
2021-08-171,1031,1121,0801,08014,0001,080
2021-08-161,1011,1131,0931,10319,9001,103
2021-08-131,1391,1401,0921,09528,2001,095
2021-08-121,1421,1451,1371,1413,1001,141
2021-08-111,1451,1521,1381,1467,2001,146
2021-08-101,1141,1441,1101,13513,1001,135
2021-08-061,1581,1581,1391,1447,5001,144
2021-08-051,1631,1631,1331,1335,2001,133
2021-08-041,1771,1841,1671,1726,4001,172
2021-08-031,1871,1871,1651,1653,8001,165
2021-08-021,1631,1841,1481,18416,6001,184
2021-07-301,1611,1851,1401,18020,5001,180
2021-07-291,1491,1511,1371,1516,6001,151
2021-07-281,1391,1491,1391,1443,5001,144
2021-07-271,1351,1481,1351,1485,4001,148
2021-07-261,1501,1521,1311,13314,6001,133
2021-07-211,1721,1721,1381,15016,8001,150
2021-07-201,1371,1571,1361,1425,0001,142
2021-07-191,1701,1701,1501,1555,2001,155
2021-07-161,1701,1721,1671,1684,8001,168
2021-07-151,2091,2091,1691,16927,8001,169
2021-07-141,2091,2091,2011,2098,6001,209
2021-07-131,1881,2101,1861,21018,9001,210
2021-07-121,1751,1871,1721,18410,5001,184
2021-07-091,1581,1691,1471,16321,8001,163
2021-07-081,1611,1661,1581,1598,0001,159
2021-07-071,1521,1681,1501,1628,7001,162
2021-07-061,1551,1601,1501,1547,9001,154
2021-07-051,1601,1601,1541,1557,4001,155
2021-07-021,1671,1751,1591,16510,3001,165
2021-07-011,1751,1841,1561,1589,1001,158
2021-06-301,1591,1771,1551,1767,8001,176
2021-06-291,1551,1621,1541,1597,0001,159
2021-06-281,1511,1551,1431,15512,1001,155
2021-06-251,1541,1541,1451,1513,3001,151
2021-06-241,1401,1451,1331,1438,0001,143
2021-06-231,1511,1511,1361,1446,4001,144
2021-06-221,1551,1551,1321,1404,2001,140
2021-06-211,1351,1461,1251,13515,0001,135
2021-06-181,1271,1451,1271,13712,0001,137
2021-06-171,1331,1351,1281,13211,6001,132
2021-06-161,1441,1441,1301,1397,5001,139
2021-06-151,1251,1481,1251,14016,7001,140
2021-06-141,1291,1441,1231,12359,8001,123
2021-06-111,1701,1701,1551,15915,5001,159
2021-06-101,1621,1691,1571,16812,1001,168
2021-06-091,1591,1741,1591,16912,4001,169
2021-06-081,1541,1611,1511,1537,5001,153
2021-06-071,1811,1851,1501,15015,5001,150
2021-06-041,1851,1851,1781,1804,5001,180
2021-06-031,1821,1891,1791,1866,5001,186
2021-06-021,1981,1981,1751,17521,2001,175
2021-06-011,1641,1991,1621,19918,8001,199
2021-05-311,1661,1741,1581,16810,9001,168
2021-05-281,1501,1591,1501,15811,8001,158
2021-05-271,1331,1491,1331,1447,2001,144
2021-05-261,1501,1521,1311,13314,8001,133
2021-05-251,1731,1731,1511,15614,7001,156
2021-05-241,1641,1841,1601,16010,8001,160
2021-05-211,1451,1681,1451,16112,8001,161
2021-05-201,1601,1601,1401,1409,7001,140
2021-05-191,1481,1641,1461,1596,8001,159
2021-05-181,1621,1661,1441,15912,6001,159
2021-05-171,2001,2001,1471,15617,2001,156
2021-05-141,1381,2001,1381,18522,7001,185
2021-05-131,1771,1841,1081,10843,9001,108
2021-05-121,2031,2031,1811,18622,2001,186
2021-05-111,2231,2231,1791,18123,7001,181
2021-05-101,1511,2231,1511,21448,0001,214
2021-05-071,2631,2651,1501,15587,8001,155
2021-05-061,2151,2401,1921,23426,2001,234
2021-04-301,2101,2301,2101,21411,6001,214
2021-04-281,2271,2281,2021,20215,0001,202
2021-04-271,2221,2401,2171,22015,1001,220
2021-04-261,2541,2541,2251,22614,1001,226
2021-04-231,2521,2521,2331,24010,2001,240
2021-04-221,2461,2591,2431,25016,0001,250
2021-04-211,2741,2741,2351,24424,2001,244
2021-04-201,3111,3261,2811,28318,6001,283
2021-04-191,3081,3201,3011,31017,8001,310
2021-04-161,3061,3151,3001,30121,2001,301
2021-04-151,2841,3091,2801,30920,8001,309
2021-04-141,2891,2901,2831,2847,2001,284
2021-04-131,2781,2911,2761,28612,1001,286
2021-04-121,2801,2831,2701,2786,5001,278
2021-04-091,2881,2891,2641,27021,3001,270
2021-04-081,3131,3131,2821,28522,4001,285
2021-04-071,2891,3151,2891,31511,7001,315
2021-04-061,3131,3131,2931,29914,5001,299
2021-04-051,3071,3171,2941,31317,0001,313
2021-04-021,3081,3101,2921,29610,2001,296
2021-04-011,3041,3041,2761,30417,2001,304
2021-03-311,2851,2941,2721,28014,5001,280
2021-03-301,2841,2971,2811,28419,4001,284
2021-03-291,3441,3441,3001,31736,9001,317
2021-03-261,3101,3231,3051,32125,9001,321
2021-03-251,2881,3071,2881,30520,5001,305
2021-03-241,3151,3201,2821,28233,4001,282
2021-03-231,3391,3421,3251,32918,7001,329
2021-03-221,3491,3491,3141,32235,1001,322
2021-03-191,3351,3571,3211,35531,0001,355
2021-03-181,2701,3491,2681,349129,8001,349
2021-03-171,2671,2681,2541,26816,5001,268
2021-03-161,2451,2621,2321,26219,1001,262
2021-03-151,2541,2601,2401,24524,5001,245
2021-03-121,2341,2501,2301,24525,9001,245
2021-03-111,2521,2521,2291,24036,9001,240
2021-03-101,2551,2551,2451,25214,8001,252
2021-03-091,2551,2641,2341,25521,9001,255
2021-03-081,2951,2951,2461,25432,8001,254
2021-03-051,2371,2681,2141,26841,8001,268
2021-03-041,2291,2291,2101,21419,6001,214
2021-03-031,2271,2371,2121,22719,8001,227
2021-03-021,2251,2421,2201,22717,1001,227
2021-03-011,2061,2271,2061,22425,4001,224
2021-02-261,2011,2221,1931,20238,0001,202
2021-02-251,2231,2341,2131,21413,9001,214
2021-02-241,2171,2211,1991,21317,7001,213
2021-02-221,2051,2231,2051,21142,0001,211
2021-02-191,2251,2251,2071,22016,9001,220
2021-02-181,2531,2551,2201,23325,7001,233
2021-02-171,2441,2641,2351,25020,2001,250
2021-02-161,2751,2751,2381,24546,8001,245
2021-02-151,2791,2961,2671,27536,1001,275
2021-02-121,2861,2961,2781,28724,0001,287
2021-02-101,3151,3261,2871,29624,5001,296
2021-02-091,3151,3411,3151,32545,2001,325
2021-02-081,3001,3161,2851,31434,6001,314
2021-02-051,3281,3281,2821,29527,2001,295
2021-02-041,3011,3301,2921,32838,2001,328
2021-02-031,2571,3001,2571,30041,9001,300
2021-02-021,2331,2731,2301,26821,4001,268
2021-02-011,2271,2471,2141,23926,2001,239
2021-01-291,2551,2551,2181,22962,5001,229
2021-01-281,2301,2741,2301,255130,4001,255
2021-01-271,2511,2741,2401,26845,1001,268
2021-01-261,2541,2751,2531,26645,9001,266
2021-01-251,2881,2961,2521,256123,1001,256
2021-01-221,2451,2641,2161,248209,3001,248
2021-01-211,1321,1411,1261,13427,1001,134
2021-01-201,1461,1461,1241,12928,1001,129
2021-01-191,1751,1761,1361,14637,6001,146
2021-01-181,1551,1651,1451,15927,8001,159
2021-01-151,2231,2311,1551,16568,1001,165
2021-01-141,2221,2401,2221,22925,4001,229
2021-01-131,2501,2531,2211,22841,5001,228
2021-01-121,2761,2761,2531,25947,8001,259
2021-01-081,2571,2781,2571,27656,8001,276
2021-01-071,2571,2691,2351,25756,1001,257
2021-01-061,1881,3061,1881,230172,7001,230
2021-01-051,1051,1751,1051,17543,0001,175
2021-01-041,0951,1071,0801,10720,3001,107

分割・併合履歴 : なし