5388 クニミネ工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 930 | 939 | 911 | 933 | 22,000 | 933 |
2023-03-30 | 935 | 935 | 919 | 935 | 23,600 | 935 |
2023-03-29 | 930 | 940 | 923 | 940 | 33,400 | 940 |
2023-03-28 | 929 | 933 | 926 | 930 | 4,500 | 930 |
2023-03-27 | 935 | 935 | 924 | 934 | 7,500 | 934 |
2023-03-24 | 935 | 936 | 923 | 930 | 16,500 | 930 |
2023-03-23 | 927 | 935 | 927 | 935 | 18,100 | 935 |
2023-03-22 | 909 | 934 | 909 | 932 | 23,000 | 932 |
2023-03-20 | 908 | 913 | 892 | 904 | 52,700 | 904 |
2023-03-17 | 852 | 872 | 852 | 863 | 6,800 | 863 |
2023-03-16 | 850 | 856 | 836 | 851 | 11,100 | 851 |
2023-03-15 | 858 | 866 | 846 | 865 | 10,300 | 865 |
2023-03-14 | 858 | 858 | 844 | 847 | 14,900 | 847 |
2023-03-13 | 870 | 873 | 855 | 869 | 19,100 | 869 |
2023-03-10 | 903 | 903 | 887 | 890 | 17,100 | 890 |
2023-03-09 | 911 | 911 | 900 | 903 | 8,200 | 903 |
2023-03-08 | 906 | 911 | 897 | 909 | 13,200 | 909 |
2023-03-07 | 919 | 923 | 913 | 917 | 7,800 | 917 |
2023-03-06 | 934 | 934 | 911 | 919 | 8,300 | 919 |
2023-03-03 | 922 | 934 | 921 | 934 | 7,100 | 934 |
2023-03-02 | 913 | 926 | 913 | 922 | 8,600 | 922 |
2023-03-01 | 911 | 913 | 909 | 913 | 5,400 | 913 |
2023-02-28 | 910 | 914 | 908 | 910 | 10,500 | 910 |
2023-02-27 | 893 | 912 | 891 | 910 | 12,800 | 910 |
2023-02-24 | 890 | 893 | 888 | 893 | 9,500 | 893 |
2023-02-22 | 901 | 901 | 890 | 890 | 9,900 | 890 |
2023-02-21 | 884 | 913 | 884 | 901 | 40,500 | 901 |
2023-02-20 | 871 | 884 | 871 | 881 | 9,100 | 881 |
2023-02-17 | 871 | 874 | 868 | 871 | 1,800 | 871 |
2023-02-16 | 866 | 873 | 866 | 871 | 3,200 | 871 |
2023-02-15 | 875 | 875 | 864 | 872 | 5,600 | 872 |
2023-02-14 | 865 | 875 | 860 | 869 | 10,800 | 869 |
2023-02-13 | 861 | 868 | 857 | 859 | 13,400 | 859 |
2023-02-10 | 849 | 861 | 849 | 858 | 6,900 | 858 |
2023-02-09 | 848 | 861 | 846 | 859 | 8,300 | 859 |
2023-02-08 | 844 | 853 | 841 | 844 | 3,500 | 844 |
2023-02-07 | 849 | 849 | 842 | 844 | 1,300 | 844 |
2023-02-06 | 841 | 848 | 832 | 847 | 7,200 | 847 |
2023-02-03 | 831 | 838 | 830 | 831 | 5,700 | 831 |
2023-02-02 | 840 | 841 | 831 | 836 | 5,400 | 836 |
2023-02-01 | 836 | 841 | 820 | 840 | 17,300 | 840 |
2023-01-31 | 820 | 844 | 820 | 842 | 12,600 | 842 |
2023-01-30 | 851 | 851 | 825 | 825 | 55,400 | 825 |
2023-01-27 | 853 | 853 | 839 | 851 | 11,500 | 851 |
2023-01-26 | 862 | 862 | 847 | 847 | 11,100 | 847 |
2023-01-25 | 845 | 864 | 840 | 864 | 28,200 | 864 |
2023-01-24 | 845 | 845 | 834 | 841 | 13,900 | 841 |
2023-01-23 | 830 | 840 | 828 | 840 | 11,600 | 840 |
2023-01-20 | 819 | 837 | 817 | 832 | 11,300 | 832 |
2023-01-19 | 817 | 823 | 817 | 819 | 6,300 | 819 |
2023-01-18 | 825 | 826 | 815 | 826 | 9,900 | 826 |
2023-01-17 | 813 | 827 | 809 | 825 | 18,600 | 825 |
2023-01-16 | 818 | 818 | 811 | 812 | 17,200 | 812 |
2023-01-13 | 815 | 823 | 815 | 816 | 20,400 | 816 |
2023-01-12 | 821 | 827 | 814 | 820 | 20,700 | 820 |
2023-01-11 | 821 | 827 | 820 | 825 | 8,900 | 825 |
2023-01-10 | 820 | 827 | 820 | 825 | 6,100 | 825 |
2023-01-06 | 805 | 823 | 804 | 823 | 16,600 | 823 |
2023-01-05 | 809 | 809 | 798 | 800 | 19,800 | 800 |
2023-01-04 | 816 | 816 | 809 | 809 | 11,700 | 809 |
分割・併合履歴 : なし