5388 クニミネ工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 265 | 265 | 225 | 225 | 3,000 | 225 |
| 1999-12-28 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 1999-12-27 | 300 | 300 | 255 | 255 | 4,000 | 255 |
| 1999-12-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-12-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-12-15 | 348 | 348 | 348 | 348 | 8,000 | 348 |
| 1999-12-14 | 340 | 340 | 315 | 315 | 2,000 | 315 |
| 1999-12-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-12-02 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-11-25 | 361 | 361 | 350 | 350 | 2,000 | 350 |
| 1999-11-16 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-11-15 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1999-11-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-10-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-10-21 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 1999-10-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-10-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-10-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-10-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-10-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-10-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-09-06 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1999-08-18 | 338 | 350 | 338 | 350 | 6,000 | 350 |
| 1999-08-12 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 1999-08-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-08-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-08-04 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 1999-07-28 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1999-07-27 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1999-07-23 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-07-21 | 410 | 420 | 410 | 420 | 7,000 | 420 |
| 1999-07-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-16 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 1999-07-15 | 354 | 364 | 354 | 364 | 4,000 | 364 |
| 1999-07-14 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 1999-07-13 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-07-12 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1999-07-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-07-07 | 350 | 350 | 340 | 341 | 3,000 | 341 |
| 1999-07-06 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1999-07-05 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-06-30 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-06-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-06-23 | 352 | 352 | 351 | 351 | 6,000 | 351 |
| 1999-06-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-06-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-06-11 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-06-10 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 1999-05-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-05-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-05-19 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-05-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-05-12 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-05-07 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 1999-05-06 | 337 | 337 | 332 | 332 | 2,000 | 332 |
| 1999-04-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-04-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-04-19 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-04-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-04-15 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 1999-04-13 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 1999-04-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-04-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-04-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-04-06 | 322 | 325 | 320 | 320 | 13,000 | 320 |
| 1999-04-05 | 321 | 323 | 320 | 320 | 11,000 | 320 |
| 1999-04-02 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1999-03-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-03-30 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-03-29 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 1999-03-25 | 335 | 335 | 330 | 335 | 5,000 | 335 |
| 1999-03-24 | 330 | 335 | 330 | 335 | 7,000 | 335 |
| 1999-03-23 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-03-16 | 336 | 340 | 336 | 340 | 2,000 | 340 |
| 1999-03-15 | 335 | 335 | 335 | 335 | 131,000 | 335 |
| 1999-02-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-02-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-02-15 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1999-01-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-18 | 399 | 400 | 399 | 400 | 15,000 | 400 |
分割・併合履歴 ： なし