5388 クニミネ工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 396 | 400 | 396 | 396 | 6,000 | 396 |
| 2006-12-25 | 400 | 400 | 395 | 396 | 4,000 | 396 |
| 2006-12-22 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 2006-12-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-12-19 | 409 | 410 | 397 | 409 | 7,000 | 409 |
| 2006-12-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-12-15 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 2006-12-08 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2006-12-07 | 380 | 382 | 380 | 380 | 23,000 | 380 |
| 2006-12-06 | 381 | 382 | 380 | 380 | 12,000 | 380 |
| 2006-12-04 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2006-11-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-11-27 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 2006-11-24 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-11-22 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2006-11-21 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2006-11-16 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2006-11-15 | 391 | 392 | 391 | 392 | 7,000 | 392 |
| 2006-11-14 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-11-13 | 388 | 388 | 386 | 386 | 2,000 | 386 |
| 2006-11-10 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 2006-11-09 | 386 | 387 | 386 | 387 | 2,000 | 387 |
| 2006-11-08 | 387 | 390 | 386 | 386 | 8,000 | 386 |
| 2006-11-07 | 394 | 395 | 394 | 394 | 4,000 | 394 |
| 2006-11-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2006-11-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-27 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2006-10-26 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2006-10-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-10-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-10-19 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2006-10-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-10-17 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 2006-10-16 | 379 | 380 | 368 | 370 | 10,000 | 370 |
| 2006-10-13 | 380 | 380 | 369 | 369 | 13,000 | 369 |
| 2006-10-12 | 396 | 396 | 380 | 380 | 5,000 | 380 |
| 2006-10-05 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2006-10-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-10-03 | 398 | 400 | 398 | 400 | 4,000 | 400 |
| 2006-10-02 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2006-09-28 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2006-09-22 | 408 | 409 | 399 | 399 | 7,000 | 399 |
| 2006-09-21 | 400 | 410 | 400 | 400 | 3,000 | 400 |
| 2006-09-20 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2006-09-19 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-09-15 | 415 | 416 | 415 | 416 | 14,000 | 416 |
| 2006-09-14 | 410 | 410 | 409 | 410 | 8,000 | 410 |
| 2006-09-12 | 417 | 417 | 415 | 417 | 3,000 | 417 |
| 2006-09-11 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-08-25 | 424 | 425 | 421 | 421 | 9,000 | 421 |
| 2006-08-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-08-23 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 2006-08-22 | 421 | 425 | 421 | 421 | 33,000 | 421 |
| 2006-08-21 | 425 | 426 | 410 | 410 | 11,000 | 410 |
| 2006-08-18 | 423 | 423 | 421 | 421 | 2,000 | 421 |
| 2006-08-17 | 416 | 416 | 415 | 416 | 5,000 | 416 |
| 2006-08-16 | 411 | 412 | 410 | 410 | 4,000 | 410 |
| 2006-08-15 | 419 | 420 | 419 | 419 | 7,000 | 419 |
| 2006-08-10 | 414 | 415 | 414 | 414 | 5,000 | 414 |
| 2006-08-09 | 414 | 415 | 414 | 415 | 4,000 | 415 |
| 2006-08-07 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2006-08-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-08-01 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2006-07-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-07-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2006-07-27 | 425 | 425 | 423 | 425 | 4,000 | 425 |
| 2006-07-26 | 424 | 425 | 424 | 425 | 11,000 | 425 |
| 2006-07-24 | 415 | 416 | 413 | 415 | 6,000 | 415 |
| 2006-07-19 | 422 | 422 | 422 | 422 | 12,000 | 422 |
| 2006-07-18 | 431 | 432 | 425 | 425 | 31,000 | 425 |
| 2006-07-14 | 422 | 422 | 420 | 420 | 19,000 | 420 |
| 2006-07-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-07-12 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2006-07-11 | 450 | 451 | 450 | 450 | 10,000 | 450 |
| 2006-07-10 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 2006-07-07 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2006-07-03 | 457 | 457 | 455 | 455 | 2,000 | 455 |
| 2006-06-26 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-06-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-06-19 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2006-06-16 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2006-06-15 | 441 | 450 | 441 | 442 | 4,000 | 442 |
| 2006-06-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-06-13 | 420 | 420 | 419 | 419 | 5,000 | 419 |
| 2006-06-12 | 431 | 435 | 420 | 435 | 8,000 | 435 |
| 2006-06-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-06-08 | 449 | 451 | 449 | 449 | 6,000 | 449 |
| 2006-06-07 | 459 | 460 | 459 | 459 | 11,000 | 459 |
| 2006-05-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-05-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-05-26 | 550 | 550 | 549 | 549 | 4,000 | 549 |
| 2006-05-25 | 550 | 550 | 550 | 550 | 36,000 | 550 |
| 2006-05-24 | 550 | 550 | 550 | 550 | 37,000 | 550 |
| 2006-05-23 | 545 | 550 | 545 | 550 | 18,000 | 550 |
| 2006-05-22 | 549 | 550 | 549 | 550 | 30,000 | 550 |
| 2006-05-19 | 549 | 550 | 545 | 545 | 75,000 | 545 |
| 2006-05-18 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2006-05-17 | 549 | 550 | 549 | 550 | 40,000 | 550 |
| 2006-05-16 | 550 | 550 | 549 | 549 | 16,000 | 549 |
| 2006-05-15 | 564 | 566 | 550 | 550 | 14,000 | 550 |
| 2006-05-12 | 550 | 557 | 549 | 550 | 16,000 | 550 |
| 2006-05-11 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-05-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-05-09 | 550 | 550 | 549 | 550 | 9,000 | 550 |
| 2006-05-08 | 550 | 550 | 549 | 550 | 19,000 | 550 |
| 2006-05-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-05-01 | 545 | 550 | 545 | 550 | 12,000 | 550 |
| 2006-04-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-04-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-04-26 | 556 | 556 | 555 | 555 | 3,000 | 555 |
| 2006-04-25 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2006-04-24 | 550 | 551 | 550 | 550 | 8,000 | 550 |
| 2006-04-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-04-20 | 550 | 565 | 550 | 565 | 15,000 | 565 |
| 2006-04-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-04-18 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2006-04-17 | 564 | 566 | 564 | 564 | 6,000 | 564 |
| 2006-04-14 | 550 | 550 | 548 | 550 | 6,000 | 550 |
| 2006-04-13 | 551 | 552 | 543 | 543 | 7,000 | 543 |
| 2006-04-12 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2006-04-11 | 551 | 551 | 550 | 550 | 20,000 | 550 |
| 2006-04-10 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2006-04-07 | 555 | 557 | 548 | 551 | 8,000 | 551 |
| 2006-04-05 | 548 | 554 | 548 | 550 | 10,000 | 550 |
| 2006-04-04 | 560 | 560 | 525 | 550 | 8,000 | 550 |
| 2006-04-03 | 525 | 550 | 525 | 550 | 15,000 | 550 |
| 2006-03-31 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-03-30 | 532 | 532 | 530 | 530 | 5,000 | 530 |
| 2006-03-29 | 529 | 530 | 529 | 530 | 4,000 | 530 |
| 2006-03-27 | 540 | 540 | 530 | 540 | 7,000 | 540 |
| 2006-03-24 | 539 | 542 | 539 | 540 | 15,000 | 540 |
| 2006-03-22 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 2006-03-20 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2006-03-17 | 530 | 530 | 529 | 530 | 5,000 | 530 |
| 2006-03-16 | 530 | 530 | 529 | 530 | 7,000 | 530 |
| 2006-03-15 | 546 | 547 | 546 | 547 | 7,000 | 547 |
| 2006-03-14 | 530 | 532 | 530 | 532 | 4,000 | 532 |
| 2006-03-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-03-10 | 529 | 531 | 529 | 530 | 8,000 | 530 |
| 2006-03-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-03-08 | 529 | 530 | 529 | 530 | 38,000 | 530 |
| 2006-03-07 | 531 | 531 | 515 | 530 | 57,000 | 530 |
| 2006-03-06 | 530 | 531 | 529 | 530 | 34,000 | 530 |
| 2006-03-03 | 529 | 530 | 529 | 529 | 18,000 | 529 |
| 2006-03-02 | 530 | 530 | 528 | 530 | 42,000 | 530 |
| 2006-03-01 | 530 | 540 | 528 | 530 | 31,000 | 530 |
| 2006-02-28 | 505 | 509 | 499 | 509 | 11,000 | 509 |
| 2006-02-27 | 500 | 500 | 494 | 500 | 11,000 | 500 |
| 2006-02-24 | 490 | 495 | 479 | 495 | 11,000 | 495 |
| 2006-02-23 | 490 | 491 | 490 | 490 | 8,000 | 490 |
| 2006-02-22 | 495 | 500 | 490 | 490 | 12,000 | 490 |
| 2006-02-21 | 492 | 492 | 490 | 490 | 7,000 | 490 |
| 2006-02-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-02-17 | 520 | 520 | 514 | 515 | 4,000 | 515 |
| 2006-02-16 | 529 | 529 | 518 | 520 | 4,000 | 520 |
| 2006-02-15 | 560 | 566 | 530 | 531 | 10,000 | 531 |
| 2006-02-14 | 568 | 570 | 550 | 550 | 5,000 | 550 |
| 2006-02-13 | 590 | 591 | 590 | 590 | 3,000 | 590 |
| 2006-02-10 | 619 | 620 | 619 | 619 | 3,000 | 619 |
| 2006-02-06 | 630 | 631 | 629 | 630 | 6,000 | 630 |
| 2006-02-03 | 623 | 625 | 623 | 625 | 6,000 | 625 |
| 2006-02-02 | 647 | 647 | 618 | 620 | 4,000 | 620 |
| 2006-01-30 | 640 | 640 | 638 | 640 | 4,000 | 640 |
| 2006-01-26 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2006-01-25 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-01-24 | 589 | 591 | 588 | 591 | 6,000 | 591 |
| 2006-01-23 | 600 | 600 | 579 | 580 | 4,000 | 580 |
| 2006-01-19 | 612 | 615 | 610 | 615 | 5,000 | 615 |
| 2006-01-18 | 649 | 650 | 575 | 610 | 28,000 | 610 |
| 2006-01-17 | 655 | 660 | 640 | 653 | 10,000 | 653 |
| 2006-01-16 | 674 | 690 | 672 | 680 | 19,000 | 680 |
| 2006-01-13 | 650 | 655 | 649 | 655 | 41,000 | 655 |
| 2006-01-12 | 562 | 670 | 560 | 645 | 62,000 | 645 |
| 2006-01-11 | 551 | 555 | 550 | 550 | 18,000 | 550 |
| 2006-01-10 | 551 | 551 | 548 | 550 | 8,000 | 550 |
| 2006-01-06 | 542 | 550 | 540 | 550 | 8,000 | 550 |
| 2006-01-05 | 529 | 531 | 529 | 530 | 7,000 | 530 |
| 2006-01-04 | 534 | 535 | 534 | 535 | 2,000 | 535 |
分割・併合履歴 ： なし