5388 クニミネ工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-281,1501,1601,1501,1603,0001,160
1995-12-271,1401,1501,1401,1509,0001,150
1995-12-251,1501,1501,1001,1003,0001,100
1995-12-221,1501,1501,1501,1502,0001,150
1995-12-201,2001,2001,1501,15010,0001,150
1995-12-191,1301,1601,1201,16021,0001,160
1995-12-181,1001,1001,1001,10012,0001,100
1995-12-151,0501,0701,0301,07010,0001,070
1995-12-141,0501,0601,0401,0407,0001,040
1995-12-131,0401,0501,0301,0506,0001,050
1995-12-121,0501,0501,0101,0104,0001,010
1995-12-111,0601,0701,0601,0703,0001,070
1995-12-071,0801,0801,0801,0801,0001,080
1995-12-061,0901,0901,0801,0802,0001,080
1995-12-051,1001,1001,0901,0904,0001,090
1995-12-011,1001,1101,1001,1107,0001,110
1995-11-301,1001,1001,0801,10010,0001,100
1995-11-291,0401,0401,0401,0401,0001,040
1995-11-271,0001,0101,0001,0102,0001,010
1995-11-241,0101,0101,0101,0101,0001,010
1995-11-211,0001,0001,0001,0001,0001,000
1995-11-201,0001,0001,0001,0002,0001,000
1995-11-171,0301,0301,0301,0301,0001,030
1995-11-161,0501,0501,0301,0302,0001,030
1995-11-151,0501,0501,0501,0503,0001,050
1995-11-131,0601,0601,0501,0502,0001,050
1995-11-101,0601,0601,0501,0503,0001,050
1995-11-091,0601,0601,0501,0502,0001,050
1995-11-081,0401,0501,0401,0503,0001,050
1995-11-071,0501,0501,0401,0403,0001,040
1995-11-061,0501,0501,0501,0502,0001,050
1995-11-021,0501,0501,0501,0503,0001,050
1995-11-011,0401,0401,0401,0401,0001,040
1995-10-311,0501,0501,0201,0203,0001,020
1995-10-301,0201,0501,0201,0508,0001,050
1995-10-271,0201,0501,0201,02010,0001,020
1995-10-261,0201,0201,0101,01011,0001,010
1995-10-251,0201,0201,0201,0202,0001,020
1995-10-241,0501,0501,0101,01014,0001,010
1995-10-231,0601,0601,0501,0503,0001,050
1995-10-201,0501,0501,0501,0502,0001,050
1995-10-181,1001,1001,1001,1001,0001,100
1995-10-171,1001,1101,1001,1102,0001,110
1995-10-161,1001,1101,1001,1103,0001,110
1995-10-131,1001,1001,1001,1006,0001,100
1995-10-121,0201,0201,0101,0205,0001,020
1995-10-111,1001,10099099014,000990
1995-10-091,1001,1001,1001,1004,0001,100
1995-10-061,1001,1001,1001,1001,0001,100
1995-10-051,1501,1501,1001,1007,0001,100
1995-10-041,1001,1501,0701,1506,0001,150
1995-10-021,0601,0601,0501,0503,0001,050
1995-09-291,0601,0601,0601,0601,0001,060
1995-09-271,0501,0501,0501,0501,0001,050
1995-09-261,0501,0501,0501,0505,0001,050
1995-09-251,0501,0501,0301,0308,0001,030
1995-09-221,0901,0901,0801,0802,0001,080
1995-09-211,0901,0901,0901,0902,0001,090
1995-09-201,1001,1001,1001,1004,0001,100
1995-09-191,1001,1001,0801,0804,0001,080
1995-09-181,1001,1001,1001,1001,0001,100
1995-09-141,0601,0801,0601,0805,0001,080
1995-09-131,0801,0801,0801,0804,0001,080
1995-09-121,0701,0801,0701,08010,0001,080
1995-09-111,0501,0501,0501,0504,0001,050
1995-09-081,1001,1001,0501,1006,0001,100
1995-09-041,1501,1501,1501,1502,0001,150
1995-08-311,1501,1501,1501,1501,0001,150
1995-08-301,1801,1801,1801,1801,0001,180
1995-08-291,1001,1001,1001,1002,0001,100
1995-08-281,1501,1501,0901,0905,0001,090
1995-08-251,1001,1201,1001,1205,0001,120
1995-08-241,1501,1501,1001,10015,0001,100
1995-08-221,2401,2501,2401,2507,0001,250
1995-08-211,2401,2401,2401,2405,0001,240
1995-08-181,2101,2101,2101,2103,0001,210
1995-08-171,2201,2201,2101,2105,0001,210
1995-08-161,1801,2201,1801,21011,0001,210
1995-08-151,1701,1701,1701,1703,0001,170
1995-08-141,1501,1601,1501,1604,0001,160
1995-08-111,1501,1501,1401,1404,0001,140
1995-08-091,1601,1601,1101,1305,0001,130
1995-08-071,1501,1501,1501,1503,0001,150
1995-08-021,1201,1301,1001,1007,0001,100
1995-08-011,1101,1201,1101,1203,0001,120
1995-07-311,1401,1401,1101,1108,0001,110
1995-07-281,1901,1901,1401,1506,0001,150
1995-07-271,1701,2001,1701,20013,0001,200
1995-07-261,1601,1801,1501,1707,0001,170
1995-07-251,1901,1901,1501,1502,0001,150
1995-07-211,1801,1901,1201,1605,0001,160
1995-07-201,1901,1901,1901,1901,0001,190
1995-07-191,2001,2001,2001,2003,0001,200
1995-07-181,1801,1801,1801,1801,0001,180
1995-07-171,1801,2001,1601,1609,0001,160
1995-07-141,2001,2301,1801,1809,0001,180
1995-07-131,1601,2901,1601,25034,0001,250
1995-07-121,1501,1501,1101,13013,0001,130
1995-07-111,1001,1601,0901,16014,0001,160
1995-07-101,0601,1001,0601,0803,0001,080
1995-07-071,0001,0501,0001,0303,0001,030
1995-07-069801,0109601,0108,0001,010
1995-07-059901,0309801,0306,0001,030
1995-07-031,0301,0301,0301,0302,0001,030
1995-06-291,0501,0501,0501,0501,0001,050
1995-06-281,0701,0801,0501,0506,0001,050
1995-06-271,0801,0801,0801,0802,0001,080
1995-06-231,0701,1001,0701,1003,0001,100
1995-06-221,0301,0301,0301,0302,0001,030
1995-06-211,0301,0301,0301,0304,0001,030
1995-06-201,0301,0301,0301,0301,0001,030
1995-06-191,0301,0301,0301,0301,0001,030
1995-06-161,0701,0701,0701,0702,0001,070
1995-06-151,0701,1001,0701,1004,0001,100
1995-06-141,0701,0701,0701,0702,0001,070
1995-06-131,0801,0801,0201,0804,0001,080
1995-06-121,0901,0901,0801,0802,0001,080
1995-06-091,1001,1001,1001,1002,0001,100
1995-06-081,1001,1001,0801,10011,0001,100
1995-06-071,1001,1001,1001,1006,0001,100
1995-06-051,1201,1201,1001,1005,0001,100
1995-06-021,1101,1201,1101,1203,0001,120
1995-06-011,1101,1201,1101,1204,0001,120
1995-05-311,1201,1201,1201,1202,0001,120
1995-05-301,1801,1901,1501,16012,0001,160
1995-05-261,1901,1901,1901,1901,0001,190
1995-05-251,2001,2001,2001,2003,0001,200
1995-05-241,1801,2401,1801,2005,0001,200
1995-05-231,1901,1901,1901,1902,0001,190
1995-05-191,2401,2401,2401,2403,0001,240
1995-05-181,2001,2201,2001,2205,0001,220
1995-05-171,3001,3001,2201,2206,0001,220
1995-05-161,3101,3101,2501,3008,0001,300
1995-05-151,3101,3801,3101,38016,0001,380
1995-05-121,1701,2001,1401,2008,0001,200
1995-05-111,1601,1701,1601,1608,0001,160
1995-05-101,2301,2301,1601,16012,0001,160
1995-05-091,2201,2501,2201,2204,0001,220
1995-05-081,2501,2701,2301,2305,0001,230
1995-05-021,3901,4001,2501,25014,0001,250
1995-05-011,2001,4001,2001,40025,0001,400
1995-04-281,1701,2001,1501,2009,0001,200
1995-04-271,2001,2001,2001,2002,0001,200
1995-04-261,1801,2001,1801,2006,0001,200
1995-04-211,1901,2001,1701,2007,0001,200
1995-04-201,2001,2001,2001,2006,0001,200
1995-04-191,1601,1601,1501,1504,0001,150
1995-04-171,1901,2401,1901,2404,0001,240
1995-04-141,1901,1901,1901,1903,0001,190
1995-04-131,1701,1701,1701,1701,0001,170
1995-04-121,1301,1901,1301,19011,0001,190
1995-04-111,1501,1601,1201,12039,0001,120
1995-04-101,1501,1501,1501,1501,0001,150
1995-04-071,1601,1701,1601,1609,0001,160
1995-04-061,2001,2001,2001,2003,0001,200
1995-04-051,2301,3001,2201,2909,0001,290
1995-04-041,1401,1401,1401,1405,0001,140
1995-04-031,2101,2101,1601,1603,0001,160
1995-03-311,3601,3601,3001,30013,0001,300
1995-03-301,3101,3101,3001,3002,0001,300
1995-03-291,4401,4501,4001,4009,0001,400
1995-03-281,1801,4001,1801,40013,0001,400
1995-03-271,1001,2101,1001,2108,0001,210
1995-03-241,0801,1201,0601,1207,0001,120
1995-03-231,1201,1201,0601,1209,0001,120
1995-03-221,3201,3201,2001,2007,0001,200
1995-03-201,3301,3301,3201,3203,0001,320
1995-03-171,5001,5001,4401,44017,0001,440
1995-03-161,5201,5201,5001,5003,0001,500
1995-03-151,5401,5501,5401,54010,0001,540
1995-03-141,4901,5401,4901,54012,0001,540
1995-03-131,5701,5701,4901,4906,0001,490
1995-03-101,6001,6101,5501,55023,0001,550
1995-03-091,6501,6501,6001,60011,0001,600
1995-03-081,7001,7001,6101,6105,0001,610
1995-03-071,7501,7501,7001,73014,0001,730
1995-03-061,7901,7901,7001,70013,0001,700
1995-03-031,8301,8301,7401,8108,0001,810
1995-03-021,8801,8901,8101,85023,0001,850
1995-03-011,7901,8901,7701,89044,0001,890
1995-02-281,7101,7701,7101,72011,0001,720
1995-02-271,7701,7701,5901,70010,0001,700
1995-02-241,7001,8001,7001,80010,0001,800
1995-02-231,7201,7201,6901,69010,0001,690
1995-02-221,7301,7301,6701,72014,0001,720
1995-02-211,8001,8001,7001,70019,0001,700
1995-02-201,8701,8701,8001,80030,0001,800
1995-02-171,8901,9001,8301,89033,0001,890
1995-02-161,9401,9401,8001,90045,0001,900
1995-02-152,0102,0501,9001,950168,0001,950
1995-02-141,8602,0101,8601,950392,0001,950
1995-02-131,8001,8001,7701,800224,0001,800
1995-02-101,8201,8201,7701,78029,0001,780
1995-02-091,6301,9001,6201,85094,0001,850
1995-02-081,6501,6501,6301,6308,0001,630
1995-02-071,6601,6801,6501,65012,0001,650
1995-02-061,7401,7401,6801,7004,0001,700
1995-02-031,7901,7901,6701,75012,0001,750
1995-02-021,7001,8001,6901,79011,0001,790
1995-02-011,6901,7001,6601,70025,0001,700
1995-01-311,6601,7701,6501,77016,0001,770
1995-01-301,7501,7501,6601,66021,0001,660
1995-01-271,8501,8501,7501,75025,0001,750
1995-01-261,8601,8801,7901,82049,0001,820
1995-01-251,7901,8801,7801,840163,0001,840
1995-01-231,6501,6501,6501,6503,0001,650
1995-01-201,6601,6601,6201,6204,0001,620
1995-01-181,6901,6901,6001,68011,0001,680
1995-01-171,7801,8201,6901,700122,0001,700
1995-01-131,5901,7101,5901,69045,0001,690
1995-01-121,6701,6701,5801,64047,0001,640
1995-01-111,5901,8001,5901,68099,0001,680
1995-01-101,5001,6001,5001,60041,0001,600
1995-01-091,5001,5101,5001,5007,0001,500
1995-01-051,4501,4501,4501,4502,0001,450

分割・併合履歴 : なし