5388 クニミネ工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2003-12-26 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2003-12-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-12-24 | 286 | 295 | 286 | 295 | 2,000 | 295 |
| 2003-12-22 | 315 | 315 | 295 | 295 | 3,000 | 295 |
| 2003-12-17 | 320 | 326 | 320 | 325 | 8,000 | 325 |
| 2003-12-15 | 296 | 305 | 296 | 305 | 3,000 | 305 |
| 2003-12-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-11-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-11-21 | 310 | 318 | 310 | 310 | 11,000 | 310 |
| 2003-11-20 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-11-19 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2003-11-17 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2003-11-14 | 300 | 300 | 282 | 282 | 3,000 | 282 |
| 2003-11-06 | 305 | 310 | 300 | 310 | 7,000 | 310 |
| 2003-11-05 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2003-10-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-10-23 | 295 | 298 | 295 | 298 | 13,000 | 298 |
| 2003-10-22 | 300 | 300 | 295 | 300 | 3,000 | 300 |
| 2003-10-21 | 315 | 315 | 300 | 300 | 3,000 | 300 |
| 2003-10-20 | 328 | 328 | 320 | 320 | 2,000 | 320 |
| 2003-10-16 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2003-10-15 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2003-10-14 | 285 | 300 | 285 | 300 | 4,000 | 300 |
| 2003-10-10 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 2003-10-07 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 2003-10-02 | 285 | 296 | 280 | 285 | 6,000 | 285 |
| 2003-09-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-09-24 | 300 | 300 | 295 | 300 | 4,000 | 300 |
| 2003-09-22 | 310 | 315 | 300 | 300 | 6,000 | 300 |
| 2003-09-17 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2003-09-16 | 305 | 305 | 295 | 300 | 24,000 | 300 |
| 2003-09-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-09-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-09-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-09-08 | 288 | 300 | 288 | 300 | 5,000 | 300 |
| 2003-09-02 | 305 | 305 | 300 | 305 | 5,000 | 305 |
| 2003-08-28 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2003-08-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-20 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2003-08-19 | 320 | 325 | 305 | 325 | 4,000 | 325 |
| 2003-08-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-08-12 | 296 | 300 | 296 | 300 | 3,000 | 300 |
| 2003-08-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-04 | 330 | 330 | 310 | 310 | 8,000 | 310 |
| 2003-07-31 | 329 | 329 | 319 | 319 | 3,000 | 319 |
| 2003-07-28 | 326 | 330 | 325 | 330 | 4,000 | 330 |
| 2003-07-25 | 326 | 330 | 326 | 330 | 5,000 | 330 |
| 2003-07-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-07-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-18 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-07-17 | 310 | 320 | 310 | 315 | 18,000 | 315 |
| 2003-07-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-07-15 | 301 | 304 | 300 | 300 | 14,000 | 300 |
| 2003-07-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-07-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-07-07 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2003-07-03 | 305 | 310 | 305 | 310 | 7,000 | 310 |
| 2003-07-02 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2003-07-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-06-23 | 280 | 280 | 270 | 275 | 4,000 | 275 |
| 2003-06-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-06-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-06-17 | 275 | 285 | 275 | 285 | 4,000 | 285 |
| 2003-06-16 | 280 | 280 | 270 | 275 | 11,000 | 275 |
| 2003-06-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-06-12 | 265 | 268 | 265 | 268 | 3,000 | 268 |
| 2003-06-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-23 | 305 | 305 | 295 | 300 | 8,000 | 300 |
| 2003-05-22 | 295 | 305 | 295 | 300 | 4,000 | 300 |
| 2003-05-21 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2003-05-20 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2003-05-19 | 290 | 295 | 290 | 290 | 8,000 | 290 |
| 2003-05-16 | 255 | 290 | 255 | 290 | 6,000 | 290 |
| 2003-05-12 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2003-05-09 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2003-05-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-04-30 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-04-25 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-04-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-04-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-04-17 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2003-04-15 | 240 | 245 | 240 | 240 | 11,000 | 240 |
| 2003-04-09 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2003-04-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-03-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-03-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-03-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-03-25 | 280 | 290 | 280 | 280 | 6,000 | 280 |
| 2003-03-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-03-18 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 2003-03-14 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2003-03-13 | 230 | 230 | 227 | 227 | 2,000 | 227 |
| 2003-03-05 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-03-03 | 205 | 205 | 190 | 190 | 3,000 | 190 |
| 2003-02-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-02-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-02-25 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2003-02-24 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-02-20 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-02-19 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-01-28 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2003-01-17 | 180 | 185 | 180 | 185 | 21,000 | 185 |
| 2003-01-15 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2003-01-07 | 185 | 185 | 185 | 185 | 6,000 | 185 |
分割・併合履歴 ： なし