5388 クニミネ工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	380	380	380	380	1,000	380
2004-12-29	388	390	388	390	2,000	390
2004-12-28	380	380	380	380	1,000	380
2004-12-27	410	412	410	410	12,000	410
2004-12-24	410	412	410	412	3,000	412
2004-12-20	390	402	390	402	10,000	402
2004-12-17	390	390	383	383	6,000	383
2004-12-15	386	386	386	386	10,000	386
2004-12-14	373	375	373	375	2,000	375
2004-12-13	373	375	373	375	4,000	375
2004-12-10	362	395	362	385	5,000	385
2004-12-08	360	362	360	362	3,000	362
2004-12-07	360	360	360	360	2,000	360
2004-12-06	360	360	358	360	3,000	360
2004-12-02	365	365	365	365	2,000	365
2004-12-01	370	370	370	370	1,000	370
2004-11-29	370	370	370	370	1,000	370
2004-11-22	375	375	359	360	7,000	360
2004-11-19	385	385	385	385	1,000	385
2004-11-18	415	415	405	410	5,000	410
2004-11-17	435	435	425	426	7,000	426
2004-11-16	404	415	404	415	8,000	415
2004-11-15	385	395	385	395	2,000	395
2004-11-12	375	375	375	375	1,000	375
2004-11-09	371	376	371	376	2,000	376
2004-11-05	379	379	379	379	1,000	379
2004-10-29	380	380	380	380	1,000	380
2004-10-27	385	386	385	385	3,000	385
2004-10-26	385	385	379	379	2,000	379
2004-10-25	390	391	390	390	4,000	390
2004-10-22	391	391	391	391	4,000	391
2004-10-20	402	402	400	400	4,000	400
2004-10-19	400	400	400	400	1,000	400
2004-10-15	410	420	400	400	11,000	400
2004-10-13	410	410	410	410	1,000	410
2004-10-12	410	410	410	410	1,000	410
2004-10-05	410	410	410	410	2,000	410
2004-10-01	410	410	410	410	2,000	410
2004-09-30	396	396	396	396	1,000	396
2004-09-29	396	397	396	396	5,000	396
2004-09-28	395	395	374	385	14,000	385
2004-09-27	419	419	416	416	3,000	416
2004-09-24	444	444	424	424	2,000	424
2004-09-22	444	444	444	444	1,000	444
2004-09-21	460	470	455	470	3,000	470
2004-09-16	477	479	475	479	4,000	479
2004-09-15	456	466	456	466	5,000	466
2004-09-10	455	455	455	455	2,000	455
2004-09-09	460	460	460	460	1,000	460
2004-09-06	470	470	460	460	7,000	460
2004-09-03	470	470	470	470	2,000	470
2004-09-01	466	467	466	467	2,000	467
2004-08-27	485	485	470	470	2,000	470
2004-08-25	475	475	475	475	1,000	475
2004-08-20	482	482	482	482	1,000	482
2004-08-16	500	512	500	500	8,000	500
2004-08-11	491	495	490	495	10,000	495
2004-08-06	490	490	490	490	3,000	490
2004-08-04	501	501	500	500	5,000	500
2004-08-03	500	500	500	500	2,000	500
2004-08-02	505	505	500	505	6,000	505
2004-07-30	500	500	500	500	2,000	500
2004-07-29	525	525	505	505	4,000	505
2004-07-27	518	520	506	510	11,000	510
2004-07-26	520	520	510	518	4,000	518
2004-07-23	545	545	515	516	6,000	516
2004-07-22	549	549	540	545	5,000	545
2004-07-21	551	551	530	550	9,000	550
2004-07-20	550	555	544	544	6,000	544
2004-07-16	575	575	575	575	1,000	575
2004-07-15	575	580	575	580	32,000	580
2004-07-14	570	570	560	560	3,000	560
2004-07-13	530	575	530	575	7,000	575
2004-07-09	530	530	529	529	4,000	529
2004-07-08	556	556	556	556	1,000	556
2004-07-07	541	541	541	541	1,000	541
2004-07-06	530	545	530	545	13,000	545
2004-07-05	529	539	529	535	8,000	535
2004-07-02	528	530	528	530	26,000	530
2004-07-01	528	528	520	528	8,000	528
2004-06-30	499	520	495	510	8,000	510
2004-06-29	490	490	490	490	2,000	490
2004-06-28	489	490	487	490	16,000	490
2004-06-25	489	490	486	490	8,000	490
2004-06-24	470	500	470	490	9,000	490
2004-06-23	457	475	457	460	12,000	460
2004-06-22	451	457	446	450	14,000	450
2004-06-21	429	455	429	450	17,000	450
2004-06-18	420	425	420	425	7,000	425
2004-06-17	415	420	410	420	21,000	420
2004-06-16	380	415	380	405	26,000	405
2004-06-15	387	390	387	390	6,000	390
2004-06-11	375	380	375	375	6,000	375
2004-06-08	375	375	375	375	2,000	375
2004-06-07	385	385	375	375	3,000	375
2004-05-27	380	380	380	380	1,000	380
2004-05-26	380	385	380	385	3,000	385
2004-05-24	380	381	380	380	7,000	380
2004-05-21	385	385	380	380	4,000	380
2004-05-19	370	380	370	380	2,000	380
2004-05-17	387	415	365	365	10,000	365
2004-05-14	370	386	370	386	5,000	386
2004-05-13	360	361	360	361	2,000	361
2004-05-11	361	361	357	357	2,000	357
2004-05-06	375	375	375	375	1,000	375
2004-04-30	386	386	383	383	2,000	383
2004-04-28	385	390	385	390	7,000	390
2004-04-27	385	386	385	386	4,000	386
2004-04-26	382	382	376	382	4,000	382
2004-04-21	380	384	380	380	5,000	380
2004-04-20	360	361	360	361	3,000	361
2004-04-19	411	415	390	390	22,000	390
2004-04-16	409	412	406	410	7,000	410
2004-04-15	391	400	391	400	5,000	400
2004-04-12	385	385	385	385	1,000	385
2004-04-09	385	385	385	385	3,000	385
2004-04-08	380	381	380	380	14,000	380
2004-04-07	380	380	380	380	1,000	380
2004-04-06	379	385	379	380	15,000	380
2004-04-05	378	379	378	379	2,000	379
2004-03-30	380	380	380	380	1,000	380
2004-03-26	381	382	381	382	2,000	382
2004-03-25	375	385	375	385	11,000	385
2004-03-24	360	375	360	375	12,000	375
2004-03-23	365	371	365	371	6,000	371
2004-03-22	371	371	371	371	1,000	371
2004-03-18	372	375	360	360	12,000	360
2004-03-17	360	365	360	365	4,000	365
2004-03-16	353	355	352	355	8,000	355
2004-03-15	342	342	342	342	3,000	342
2004-03-11	339	340	339	339	4,000	339
2004-03-09	340	340	340	340	1,000	340
2004-03-05	340	340	340	340	2,000	340
2004-03-04	341	341	340	340	2,000	340
2004-03-02	340	340	340	340	2,000	340
2004-03-01	331	340	331	340	3,000	340
2004-02-26	325	325	325	325	1,000	325
2004-02-25	325	325	325	325	1,000	325
2004-02-24	335	340	335	340	2,000	340
2004-02-23	335	341	335	340	5,000	340
2004-02-19	335	340	335	340	2,000	340
2004-02-18	340	345	340	344	4,000	344
2004-02-17	330	344	330	344	4,000	344
2004-02-16	325	334	324	334	4,000	334
2004-02-12	320	320	313	313	2,000	313
2004-02-09	305	305	304	304	2,000	304
2004-02-06	290	300	290	300	2,000	300
2004-02-05	300	300	300	300	2,000	300
2004-02-04	300	300	300	300	1,000	300
2004-02-03	305	305	305	305	1,000	305
2004-02-02	310	311	310	311	2,000	311
2004-01-27	310	310	310	310	2,000	310
2004-01-26	305	305	305	305	1,000	305
2004-01-22	295	300	295	300	2,000	300
2004-01-16	300	305	300	300	3,000	300
2004-01-15	310	319	310	319	12,000	319
2004-01-13	300	320	300	310	4,000	310
2004-01-08	310	310	310	310	1,000	310

分割・併合履歴：なし