5388 クニミネ工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,100 | 1,100 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1993-12-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-12-27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1993-12-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-12-22 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 1,150 |
| 1993-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-12-17 | 1,200 | 1,200 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1993-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1993-12-14 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-12-08 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-12-06 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1993-12-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1993-12-01 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1993-11-30 | 1,070 | 1,090 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1993-11-29 | 1,190 | 1,190 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1993-11-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-11-25 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1993-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-11-19 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1993-11-18 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-11-17 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1993-11-16 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1993-11-15 | 1,390 | 1,400 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1993-11-12 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-11-11 | 1,340 | 1,350 | 1,340 | 1,350 | 16,000 | 1,350 |
| 1993-11-09 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1993-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1993-11-05 | 1,370 | 1,420 | 1,370 | 1,420 | 7,000 | 1,420 |
| 1993-11-04 | 1,440 | 1,440 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1993-10-29 | 1,410 | 1,410 | 1,390 | 1,400 | 13,000 | 1,400 |
| 1993-10-28 | 1,410 | 1,420 | 1,400 | 1,400 | 27,000 | 1,400 |
| 1993-10-27 | 1,390 | 1,440 | 1,390 | 1,400 | 30,000 | 1,400 |
| 1993-10-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-10-25 | 1,560 | 1,560 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1993-10-22 | 1,580 | 1,580 | 1,540 | 1,560 | 21,000 | 1,560 |
| 1993-10-21 | 1,620 | 1,620 | 1,550 | 1,580 | 16,000 | 1,580 |
| 1993-10-20 | 1,740 | 1,740 | 1,580 | 1,650 | 85,000 | 1,650 |
| 1993-10-19 | 1,480 | 1,680 | 1,460 | 1,680 | 112,000 | 1,680 |
| 1993-10-18 | 1,450 | 1,490 | 1,450 | 1,480 | 18,000 | 1,480 |
| 1993-10-15 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1993-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-10-13 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1993-10-12 | 1,450 | 1,450 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1993-10-08 | 1,400 | 1,450 | 1,400 | 1,450 | 11,000 | 1,450 |
| 1993-10-07 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1993-10-06 | 1,410 | 1,460 | 1,400 | 1,460 | 29,000 | 1,460 |
| 1993-10-05 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-10-04 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1993-10-01 | 1,340 | 1,450 | 1,340 | 1,420 | 45,000 | 1,420 |
| 1993-09-30 | 1,300 | 1,330 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1993-09-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-09-24 | 1,330 | 1,350 | 1,300 | 1,350 | 5,000 | 1,350 |
| 1993-09-22 | 1,360 | 1,370 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1993-09-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-09-20 | 1,230 | 1,360 | 1,230 | 1,360 | 12,000 | 1,360 |
| 1993-09-17 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1993-09-16 | 1,350 | 1,350 | 1,340 | 1,340 | 14,000 | 1,340 |
| 1993-09-14 | 1,310 | 1,350 | 1,310 | 1,350 | 11,000 | 1,350 |
| 1993-09-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-09-07 | 1,370 | 1,370 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-09-01 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 1,400 |
| 1993-08-31 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1993-08-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-08-27 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1993-08-26 | 1,420 | 1,420 | 1,420 | 1,420 | 11,000 | 1,420 |
| 1993-08-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-08-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1993-08-18 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1993-08-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1993-08-16 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1993-08-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1993-08-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-08-11 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-08-06 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1993-08-05 | 1,380 | 1,450 | 1,380 | 1,450 | 13,000 | 1,450 |
| 1993-08-03 | 1,410 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1993-08-02 | 1,350 | 1,450 | 1,350 | 1,450 | 8,000 | 1,450 |
| 1993-07-30 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,390 |
| 1993-07-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-07-28 | 1,390 | 1,400 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1993-07-23 | 1,350 | 1,350 | 1,220 | 1,250 | 8,000 | 1,250 |
| 1993-07-22 | 1,380 | 1,400 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1993-07-21 | 1,360 | 1,370 | 1,340 | 1,370 | 6,000 | 1,370 |
| 1993-07-20 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1993-07-19 | 1,410 | 1,410 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1993-07-16 | 1,430 | 1,440 | 1,420 | 1,440 | 7,000 | 1,440 |
| 1993-07-15 | 1,440 | 1,440 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1993-07-14 | 1,410 | 1,430 | 1,400 | 1,420 | 12,000 | 1,420 |
| 1993-07-13 | 1,450 | 1,460 | 1,400 | 1,450 | 17,000 | 1,450 |
| 1993-07-12 | 1,540 | 1,560 | 1,480 | 1,480 | 11,000 | 1,480 |
| 1993-07-09 | 1,330 | 1,510 | 1,330 | 1,510 | 103,000 | 1,510 |
| 1993-07-08 | 1,200 | 1,350 | 1,200 | 1,310 | 25,000 | 1,310 |
| 1993-07-07 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 1,190 |
| 1993-07-06 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 1,180 |
| 1993-07-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-07-02 | 1,180 | 1,190 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1993-07-01 | 1,160 | 1,190 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1993-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-06-29 | 1,120 | 1,180 | 1,120 | 1,180 | 2,000 | 1,180 |
| 1993-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-06-25 | 1,160 | 1,190 | 1,160 | 1,190 | 4,000 | 1,190 |
| 1993-06-24 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
| 1993-06-23 | 1,030 | 1,170 | 1,030 | 1,170 | 5,000 | 1,170 |
| 1993-06-21 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1993-06-18 | 1,150 | 1,200 | 1,150 | 1,200 | 20,000 | 1,200 |
| 1993-06-17 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 1,150 |
| 1993-06-16 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1993-06-15 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1993-06-14 | 1,250 | 1,280 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1993-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-06-08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1993-06-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-06-04 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1993-06-03 | 1,210 | 1,210 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1993-06-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-06-01 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1993-05-31 | 1,280 | 1,280 | 1,200 | 1,220 | 6,000 | 1,220 |
| 1993-05-28 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1993-05-27 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1993-05-26 | 1,300 | 1,300 | 1,250 | 1,270 | 8,000 | 1,270 |
| 1993-05-25 | 1,300 | 1,310 | 1,290 | 1,310 | 5,000 | 1,310 |
| 1993-05-24 | 1,330 | 1,350 | 1,330 | 1,330 | 16,000 | 1,330 |
| 1993-05-21 | 1,310 | 1,320 | 1,300 | 1,320 | 7,000 | 1,320 |
| 1993-05-20 | 1,300 | 1,320 | 1,300 | 1,310 | 4,000 | 1,310 |
| 1993-05-19 | 1,290 | 1,300 | 1,270 | 1,300 | 12,000 | 1,300 |
| 1993-05-18 | 1,250 | 1,300 | 1,250 | 1,300 | 16,000 | 1,300 |
| 1993-05-17 | 1,270 | 1,270 | 1,260 | 1,270 | 20,000 | 1,270 |
| 1993-05-14 | 1,270 | 1,300 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1993-05-13 | 1,250 | 1,290 | 1,210 | 1,290 | 20,000 | 1,290 |
| 1993-05-12 | 1,270 | 1,300 | 1,250 | 1,260 | 39,000 | 1,260 |
| 1993-05-11 | 1,250 | 1,310 | 1,250 | 1,290 | 19,000 | 1,290 |
| 1993-05-10 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 1,250 |
| 1993-05-07 | 1,340 | 1,340 | 1,300 | 1,320 | 12,000 | 1,320 |
| 1993-05-06 | 1,240 | 1,370 | 1,240 | 1,360 | 56,000 | 1,360 |
| 1993-04-30 | 1,170 | 1,250 | 1,150 | 1,250 | 39,000 | 1,250 |
| 1993-04-28 | 1,100 | 1,170 | 1,070 | 1,170 | 38,000 | 1,170 |
| 1993-04-27 | 1,010 | 1,100 | 1,000 | 1,100 | 30,000 | 1,100 |
| 1993-04-26 | 1,020 | 1,020 | 990 | 1,010 | 9,000 | 1,010 |
| 1993-04-23 | 1,040 | 1,060 | 980 | 980 | 13,000 | 980 |
| 1993-04-22 | 980 | 1,050 | 980 | 1,020 | 53,000 | 1,020 |
| 1993-04-21 | 940 | 970 | 940 | 970 | 18,000 | 970 |
| 1993-04-20 | 900 | 970 | 900 | 930 | 19,000 | 930 |
| 1993-04-19 | 930 | 930 | 900 | 900 | 4,000 | 900 |
| 1993-04-16 | 950 | 950 | 945 | 945 | 14,000 | 945 |
| 1993-04-15 | 965 | 965 | 950 | 950 | 20,000 | 950 |
| 1993-04-14 | 930 | 968 | 930 | 965 | 27,000 | 965 |
| 1993-04-13 | 920 | 930 | 890 | 900 | 19,000 | 900 |
| 1993-04-12 | 920 | 930 | 890 | 890 | 34,000 | 890 |
| 1993-04-09 | 861 | 900 | 861 | 890 | 41,000 | 890 |
| 1993-04-08 | 809 | 840 | 809 | 840 | 21,000 | 840 |
| 1993-04-07 | 810 | 820 | 800 | 800 | 8,000 | 800 |
| 1993-04-06 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1993-04-05 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-04-02 | 820 | 820 | 800 | 800 | 10,000 | 800 |
| 1993-04-01 | 790 | 828 | 790 | 820 | 12,000 | 820 |
| 1993-03-31 | 780 | 795 | 780 | 795 | 11,000 | 795 |
| 1993-03-30 | 780 | 800 | 775 | 780 | 8,000 | 780 |
| 1993-03-29 | 750 | 775 | 750 | 775 | 7,000 | 775 |
| 1993-03-26 | 750 | 750 | 730 | 730 | 5,000 | 730 |
| 1993-03-25 | 781 | 790 | 780 | 780 | 15,000 | 780 |
| 1993-03-24 | 750 | 770 | 750 | 770 | 9,000 | 770 |
| 1993-03-23 | 751 | 751 | 740 | 750 | 11,000 | 750 |
| 1993-03-22 | 750 | 760 | 740 | 750 | 10,000 | 750 |
| 1993-03-19 | 750 | 750 | 730 | 740 | 10,000 | 740 |
| 1993-03-18 | 758 | 758 | 750 | 750 | 6,000 | 750 |
| 1993-03-17 | 720 | 770 | 720 | 770 | 18,000 | 770 |
| 1993-03-16 | 690 | 720 | 690 | 720 | 7,000 | 720 |
| 1993-03-15 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 1993-03-12 | 680 | 680 | 671 | 671 | 2,000 | 671 |
| 1993-03-11 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1993-03-10 | 710 | 710 | 680 | 680 | 9,000 | 680 |
| 1993-03-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-03-08 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1993-03-05 | 730 | 790 | 720 | 780 | 22,000 | 780 |
| 1993-03-04 | 770 | 770 | 730 | 730 | 6,000 | 730 |
| 1993-03-03 | 850 | 850 | 770 | 800 | 39,000 | 800 |
| 1993-03-02 | 790 | 858 | 790 | 845 | 119,000 | 845 |
| 1993-03-01 | 740 | 770 | 730 | 770 | 100,000 | 770 |
| 1993-02-26 | 580 | 670 | 580 | 670 | 42,000 | 670 |
| 1993-02-25 | 547 | 570 | 547 | 570 | 19,000 | 570 |
| 1993-02-24 | 531 | 545 | 530 | 545 | 18,000 | 545 |
| 1993-02-23 | 550 | 550 | 530 | 530 | 47,000 | 530 |
| 1993-02-22 | 549 | 549 | 545 | 548 | 5,000 | 548 |
| 1993-02-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-02-15 | 564 | 564 | 564 | 564 | 8,000 | 564 |
| 1993-02-12 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1993-02-10 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1993-02-09 | 565 | 565 | 564 | 564 | 4,000 | 564 |
| 1993-02-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1993-02-04 | 541 | 600 | 541 | 600 | 7,000 | 600 |
| 1993-02-03 | 527 | 540 | 527 | 540 | 2,000 | 540 |
| 1993-02-02 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1993-02-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-01-19 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1993-01-18 | 639 | 639 | 639 | 639 | 9,000 | 639 |
| 1993-01-14 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-01-13 | 646 | 647 | 644 | 645 | 5,000 | 645 |
| 1993-01-12 | 575 | 597 | 575 | 597 | 3,000 | 597 |
分割・併合履歴 ： なし