5388 クニミネ工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 550 | 550 | 537 | 545 | 4,000 | 545 |
| 2005-12-29 | 545 | 550 | 521 | 550 | 30,000 | 550 |
| 2005-12-28 | 522 | 535 | 521 | 535 | 11,000 | 535 |
| 2005-12-27 | 522 | 528 | 522 | 525 | 6,000 | 525 |
| 2005-12-26 | 540 | 540 | 522 | 522 | 14,000 | 522 |
| 2005-12-22 | 522 | 533 | 522 | 522 | 14,000 | 522 |
| 2005-12-21 | 511 | 522 | 511 | 522 | 9,000 | 522 |
| 2005-12-20 | 511 | 511 | 510 | 511 | 10,000 | 511 |
| 2005-12-19 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 2005-12-16 | 510 | 511 | 510 | 511 | 5,000 | 511 |
| 2005-12-15 | 519 | 520 | 503 | 506 | 7,000 | 506 |
| 2005-12-14 | 522 | 522 | 505 | 506 | 15,000 | 506 |
| 2005-12-13 | 500 | 521 | 500 | 521 | 24,000 | 521 |
| 2005-12-12 | 499 | 500 | 497 | 500 | 24,000 | 500 |
| 2005-12-08 | 488 | 488 | 487 | 488 | 16,000 | 488 |
| 2005-12-06 | 491 | 495 | 490 | 495 | 6,000 | 495 |
| 2005-12-05 | 486 | 494 | 485 | 494 | 84,000 | 494 |
| 2005-12-02 | 485 | 494 | 485 | 486 | 64,000 | 486 |
| 2005-12-01 | 470 | 490 | 464 | 490 | 29,000 | 490 |
| 2005-11-30 | 462 | 480 | 460 | 480 | 21,000 | 480 |
| 2005-11-29 | 459 | 464 | 459 | 460 | 10,000 | 460 |
| 2005-11-28 | 460 | 460 | 450 | 460 | 34,000 | 460 |
| 2005-11-25 | 465 | 466 | 460 | 460 | 23,000 | 460 |
| 2005-11-24 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2005-11-22 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2005-11-21 | 470 | 477 | 469 | 475 | 10,000 | 475 |
| 2005-11-18 | 472 | 472 | 470 | 470 | 4,000 | 470 |
| 2005-11-17 | 475 | 475 | 471 | 472 | 4,000 | 472 |
| 2005-11-16 | 482 | 490 | 482 | 485 | 6,000 | 485 |
| 2005-11-15 | 499 | 500 | 485 | 487 | 22,000 | 487 |
| 2005-11-14 | 480 | 485 | 480 | 485 | 7,000 | 485 |
| 2005-11-11 | 470 | 471 | 470 | 470 | 4,000 | 470 |
| 2005-11-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-11-09 | 454 | 460 | 451 | 460 | 4,000 | 460 |
| 2005-11-08 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 2005-11-07 | 459 | 460 | 454 | 456 | 8,000 | 456 |
| 2005-11-02 | 456 | 460 | 456 | 460 | 5,000 | 460 |
| 2005-11-01 | 469 | 471 | 469 | 470 | 6,000 | 470 |
| 2005-10-31 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2005-10-28 | 487 | 487 | 485 | 485 | 2,000 | 485 |
| 2005-10-24 | 481 | 490 | 474 | 490 | 18,000 | 490 |
| 2005-10-21 | 480 | 487 | 480 | 480 | 14,000 | 480 |
| 2005-10-20 | 480 | 491 | 480 | 486 | 10,000 | 486 |
| 2005-10-19 | 494 | 497 | 490 | 490 | 38,000 | 490 |
| 2005-10-18 | 486 | 495 | 486 | 494 | 18,000 | 494 |
| 2005-10-17 | 490 | 501 | 490 | 490 | 44,000 | 490 |
| 2005-10-14 | 495 | 499 | 485 | 485 | 16,000 | 485 |
| 2005-10-13 | 462 | 485 | 460 | 485 | 47,000 | 485 |
| 2005-10-12 | 461 | 471 | 460 | 460 | 16,000 | 460 |
| 2005-10-11 | 444 | 477 | 444 | 460 | 28,000 | 460 |
| 2005-10-06 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-10-04 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2005-10-03 | 437 | 437 | 437 | 437 | 4,000 | 437 |
| 2005-09-30 | 435 | 437 | 435 | 437 | 3,000 | 437 |
| 2005-09-29 | 440 | 443 | 436 | 440 | 16,000 | 440 |
| 2005-09-28 | 428 | 440 | 428 | 440 | 4,000 | 440 |
| 2005-09-26 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2005-09-21 | 425 | 425 | 420 | 420 | 13,000 | 420 |
| 2005-09-20 | 447 | 447 | 416 | 416 | 3,000 | 416 |
| 2005-09-15 | 441 | 445 | 441 | 445 | 9,000 | 445 |
| 2005-09-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-09-13 | 442 | 442 | 440 | 440 | 2,000 | 440 |
| 2005-09-12 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 2005-09-09 | 409 | 410 | 408 | 410 | 7,000 | 410 |
| 2005-09-08 | 419 | 420 | 410 | 420 | 18,000 | 420 |
| 2005-09-07 | 448 | 449 | 420 | 420 | 17,000 | 420 |
| 2005-09-06 | 445 | 446 | 439 | 440 | 5,000 | 440 |
| 2005-08-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-08-17 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2005-08-16 | 450 | 453 | 450 | 450 | 7,000 | 450 |
| 2005-08-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-08-10 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2005-08-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-08-04 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2005-08-03 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2005-08-02 | 431 | 433 | 431 | 433 | 2,000 | 433 |
| 2005-08-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-07-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-07-27 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2005-07-26 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2005-07-25 | 435 | 450 | 435 | 448 | 8,000 | 448 |
| 2005-07-22 | 450 | 450 | 435 | 450 | 4,000 | 450 |
| 2005-07-21 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2005-07-20 | 462 | 463 | 462 | 462 | 28,000 | 462 |
| 2005-07-19 | 448 | 450 | 447 | 450 | 10,000 | 450 |
| 2005-07-15 | 432 | 435 | 430 | 435 | 11,000 | 435 |
| 2005-07-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-07-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-07-11 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2005-07-07 | 425 | 425 | 410 | 410 | 5,000 | 410 |
| 2005-07-01 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2005-06-29 | 420 | 420 | 418 | 418 | 5,000 | 418 |
| 2005-06-27 | 420 | 420 | 418 | 418 | 8,000 | 418 |
| 2005-06-24 | 417 | 420 | 417 | 420 | 4,000 | 420 |
| 2005-06-23 | 416 | 417 | 416 | 417 | 5,000 | 417 |
| 2005-06-22 | 414 | 415 | 413 | 414 | 10,000 | 414 |
| 2005-06-21 | 412 | 413 | 412 | 413 | 2,000 | 413 |
| 2005-06-20 | 419 | 419 | 414 | 415 | 9,000 | 415 |
| 2005-06-17 | 400 | 410 | 399 | 410 | 7,000 | 410 |
| 2005-06-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2005-06-15 | 390 | 391 | 390 | 391 | 11,000 | 391 |
| 2005-06-14 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2005-06-13 | 380 | 381 | 379 | 380 | 18,000 | 380 |
| 2005-06-10 | 370 | 380 | 360 | 380 | 96,000 | 380 |
| 2005-06-09 | 399 | 399 | 375 | 375 | 11,000 | 375 |
| 2005-06-02 | 410 | 410 | 407 | 407 | 9,000 | 407 |
| 2005-06-01 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2005-05-31 | 408 | 410 | 408 | 410 | 3,000 | 410 |
| 2005-05-27 | 407 | 407 | 405 | 405 | 2,000 | 405 |
| 2005-05-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-05-25 | 417 | 417 | 416 | 417 | 4,000 | 417 |
| 2005-05-24 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2005-05-23 | 439 | 440 | 425 | 430 | 22,000 | 430 |
| 2005-05-20 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2005-05-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-05-18 | 455 | 455 | 445 | 455 | 6,000 | 455 |
| 2005-05-17 | 462 | 462 | 458 | 458 | 5,000 | 458 |
| 2005-05-16 | 439 | 445 | 437 | 445 | 9,000 | 445 |
| 2005-05-13 | 450 | 451 | 425 | 425 | 21,000 | 425 |
| 2005-05-12 | 458 | 460 | 450 | 455 | 7,000 | 455 |
| 2005-05-11 | 450 | 465 | 450 | 465 | 5,000 | 465 |
| 2005-05-10 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2005-05-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-04-28 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 2005-04-27 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2005-04-22 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2005-04-21 | 393 | 399 | 393 | 399 | 2,000 | 399 |
| 2005-04-20 | 405 | 405 | 392 | 393 | 20,000 | 393 |
| 2005-04-19 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2005-04-18 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 2005-04-15 | 436 | 437 | 405 | 405 | 24,000 | 405 |
| 2005-04-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-04-13 | 431 | 431 | 423 | 423 | 5,000 | 423 |
| 2005-04-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-04-08 | 439 | 439 | 425 | 425 | 3,000 | 425 |
| 2005-04-06 | 445 | 446 | 445 | 446 | 6,000 | 446 |
| 2005-04-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-04-04 | 450 | 450 | 445 | 446 | 4,000 | 446 |
| 2005-04-01 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2005-03-31 | 440 | 440 | 439 | 440 | 3,000 | 440 |
| 2005-03-30 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2005-03-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-03-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-03-25 | 474 | 475 | 474 | 475 | 6,000 | 475 |
| 2005-03-24 | 474 | 477 | 474 | 475 | 8,000 | 475 |
| 2005-03-23 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2005-03-18 | 470 | 472 | 465 | 470 | 9,000 | 470 |
| 2005-03-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-03-16 | 470 | 472 | 470 | 470 | 19,000 | 470 |
| 2005-03-15 | 469 | 478 | 469 | 470 | 5,000 | 470 |
| 2005-03-14 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2005-03-11 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2005-03-10 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2005-03-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-03-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-03-07 | 455 | 455 | 449 | 450 | 65,000 | 450 |
| 2005-03-04 | 451 | 455 | 449 | 455 | 19,000 | 455 |
| 2005-03-03 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-03-02 | 455 | 455 | 440 | 451 | 14,000 | 451 |
| 2005-03-01 | 458 | 458 | 455 | 455 | 5,000 | 455 |
| 2005-02-28 | 451 | 460 | 451 | 460 | 6,000 | 460 |
| 2005-02-22 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2005-02-21 | 460 | 462 | 460 | 460 | 5,000 | 460 |
| 2005-02-18 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2005-02-17 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2005-02-16 | 470 | 477 | 470 | 475 | 7,000 | 475 |
| 2005-02-15 | 460 | 460 | 459 | 460 | 6,000 | 460 |
| 2005-02-14 | 430 | 447 | 430 | 446 | 6,000 | 446 |
| 2005-02-10 | 413 | 420 | 413 | 420 | 3,000 | 420 |
| 2005-02-09 | 414 | 414 | 412 | 412 | 4,000 | 412 |
| 2005-02-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-02-07 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2005-02-04 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 2005-02-03 | 410 | 415 | 405 | 415 | 11,000 | 415 |
| 2005-02-02 | 408 | 410 | 405 | 406 | 5,000 | 406 |
| 2005-02-01 | 415 | 416 | 415 | 416 | 9,000 | 416 |
| 2005-01-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-01-21 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 2005-01-20 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2005-01-18 | 432 | 434 | 423 | 425 | 4,000 | 425 |
| 2005-01-17 | 415 | 422 | 415 | 422 | 6,000 | 422 |
| 2005-01-14 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2005-01-13 | 398 | 405 | 398 | 405 | 4,000 | 405 |
| 2005-01-12 | 400 | 400 | 395 | 396 | 4,000 | 396 |
| 2005-01-11 | 392 | 392 | 392 | 392 | 1,000 | 392 |
分割・併合履歴 ： なし