5388 クニミネ工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-12-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-12-25 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 2000-12-21 | 265 | 270 | 265 | 265 | 11,000 | 265 |
| 2000-12-20 | 265 | 270 | 265 | 265 | 7,000 | 265 |
| 2000-12-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-12-18 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2000-12-15 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-12-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-13 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-12-12 | 260 | 267 | 250 | 250 | 5,000 | 250 |
| 2000-12-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-11-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-11-17 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2000-11-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-11-15 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-11-02 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-11-01 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-10-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-27 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 2000-10-19 | 275 | 285 | 275 | 285 | 4,000 | 285 |
| 2000-10-17 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2000-10-16 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-10-13 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2000-10-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-10-06 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2000-10-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-10-03 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 2000-09-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-09-26 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2000-09-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-09-22 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 2000-09-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-09-20 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 2000-09-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-09-18 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2000-09-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-09-13 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2000-09-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-09-06 | 240 | 250 | 240 | 250 | 9,000 | 250 |
| 2000-09-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-09-01 | 275 | 275 | 250 | 250 | 5,000 | 250 |
| 2000-08-31 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 2000-08-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-08-28 | 285 | 300 | 285 | 300 | 3,000 | 300 |
| 2000-08-24 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-08-17 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2000-08-15 | 270 | 270 | 265 | 270 | 6,000 | 270 |
| 2000-08-09 | 255 | 265 | 255 | 265 | 5,000 | 265 |
| 2000-08-07 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2000-08-03 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2000-08-02 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-08-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-07-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-07-26 | 305 | 305 | 290 | 290 | 4,000 | 290 |
| 2000-07-25 | 300 | 320 | 300 | 315 | 7,000 | 315 |
| 2000-07-24 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2000-07-21 | 300 | 315 | 300 | 315 | 11,000 | 315 |
| 2000-07-19 | 295 | 300 | 295 | 300 | 10,000 | 300 |
| 2000-07-18 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2000-07-17 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-07-14 | 310 | 310 | 290 | 290 | 6,000 | 290 |
| 2000-07-13 | 320 | 345 | 320 | 320 | 8,000 | 320 |
| 2000-07-12 | 282 | 340 | 282 | 340 | 465,000 | 340 |
| 2000-07-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-07-04 | 305 | 305 | 290 | 290 | 6,000 | 290 |
| 2000-06-29 | 290 | 315 | 280 | 300 | 17,000 | 300 |
| 2000-06-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-06-27 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-06-23 | 275 | 285 | 275 | 285 | 3,000 | 285 |
| 2000-06-22 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-06-20 | 275 | 280 | 270 | 280 | 6,000 | 280 |
| 2000-06-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-06-16 | 270 | 280 | 270 | 280 | 15,000 | 280 |
| 2000-06-15 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 2000-06-14 | 255 | 255 | 245 | 245 | 5,000 | 245 |
| 2000-06-12 | 225 | 240 | 225 | 235 | 8,000 | 235 |
| 2000-06-09 | 220 | 230 | 220 | 225 | 8,000 | 225 |
| 2000-06-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-06-06 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-05-31 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2000-05-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-05-24 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-05-19 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-05-16 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2000-05-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-05-02 | 245 | 250 | 245 | 245 | 3,000 | 245 |
| 2000-04-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-04-26 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2000-04-25 | 265 | 275 | 260 | 260 | 4,000 | 260 |
| 2000-04-20 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-04-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-04-18 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-04-17 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2000-04-14 | 275 | 275 | 265 | 265 | 6,000 | 265 |
| 2000-04-13 | 265 | 275 | 265 | 275 | 4,000 | 275 |
| 2000-04-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-04-10 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2000-04-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-06 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2000-04-05 | 265 | 265 | 250 | 250 | 5,000 | 250 |
| 2000-04-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-03-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-03-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-03-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-03-24 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 2000-03-23 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 2000-03-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-03-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-03-15 | 290 | 290 | 275 | 275 | 24,000 | 275 |
| 2000-03-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-03-09 | 315 | 315 | 305 | 305 | 12,000 | 305 |
| 2000-03-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-03-03 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-02-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-02-22 | 305 | 320 | 305 | 320 | 7,000 | 320 |
| 2000-02-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-15 | 272 | 290 | 272 | 290 | 3,000 | 290 |
| 2000-02-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-28 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2000-01-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-01-21 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2000-01-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： なし