5388 クニミネ工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-20 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2007-12-19 | 282 | 284 | 280 | 284 | 4,000 | 284 |
| 2007-12-18 | 283 | 284 | 283 | 284 | 2,000 | 284 |
| 2007-12-17 | 275 | 283 | 275 | 283 | 9,000 | 283 |
| 2007-12-14 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2007-12-12 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2007-12-10 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2007-12-07 | 276 | 279 | 275 | 279 | 5,000 | 279 |
| 2007-12-06 | 265 | 276 | 265 | 276 | 2,000 | 276 |
| 2007-12-04 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-12-03 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2007-11-28 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2007-11-27 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2007-11-26 | 257 | 257 | 255 | 255 | 4,000 | 255 |
| 2007-11-22 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2007-11-20 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2007-11-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-11-15 | 285 | 290 | 274 | 280 | 11,000 | 280 |
| 2007-11-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-11-13 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2007-10-31 | 277 | 298 | 277 | 298 | 20,000 | 298 |
| 2007-10-29 | 281 | 282 | 281 | 282 | 8,000 | 282 |
| 2007-10-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2007-10-24 | 285 | 287 | 285 | 285 | 8,000 | 285 |
| 2007-10-23 | 289 | 292 | 289 | 292 | 15,000 | 292 |
| 2007-10-22 | 285 | 287 | 284 | 287 | 4,000 | 287 |
| 2007-10-19 | 292 | 293 | 283 | 285 | 10,000 | 285 |
| 2007-10-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-10-15 | 300 | 301 | 300 | 301 | 10,000 | 301 |
| 2007-10-12 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2007-10-11 | 299 | 300 | 298 | 298 | 5,000 | 298 |
| 2007-10-09 | 284 | 284 | 282 | 282 | 4,000 | 282 |
| 2007-10-04 | 285 | 285 | 281 | 283 | 6,000 | 283 |
| 2007-10-03 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2007-10-02 | 283 | 285 | 283 | 285 | 3,000 | 285 |
| 2007-10-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-09-28 | 289 | 290 | 284 | 285 | 4,000 | 285 |
| 2007-09-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-09-25 | 288 | 289 | 288 | 289 | 2,000 | 289 |
| 2007-09-21 | 279 | 289 | 279 | 289 | 7,000 | 289 |
| 2007-09-20 | 279 | 280 | 279 | 280 | 9,000 | 280 |
| 2007-09-19 | 285 | 285 | 283 | 285 | 3,000 | 285 |
| 2007-09-18 | 297 | 298 | 290 | 290 | 14,000 | 290 |
| 2007-09-13 | 290 | 291 | 290 | 290 | 6,000 | 290 |
| 2007-09-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2007-09-11 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-09-10 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-09-07 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 2007-09-06 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2007-09-04 | 296 | 296 | 295 | 296 | 5,000 | 296 |
| 2007-09-03 | 291 | 298 | 291 | 298 | 4,000 | 298 |
| 2007-08-31 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2007-08-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-08-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-27 | 313 | 313 | 312 | 313 | 10,000 | 313 |
| 2007-08-23 | 311 | 313 | 311 | 313 | 3,000 | 313 |
| 2007-08-15 | 344 | 345 | 344 | 344 | 8,000 | 344 |
| 2007-08-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-08-13 | 338 | 338 | 335 | 335 | 3,000 | 335 |
| 2007-08-10 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2007-08-07 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2007-08-01 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-07-31 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-07-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-07-27 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-07-26 | 344 | 344 | 340 | 340 | 2,000 | 340 |
| 2007-07-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-07-23 | 340 | 340 | 335 | 340 | 4,000 | 340 |
| 2007-07-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-07-18 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2007-07-17 | 349 | 350 | 340 | 340 | 41,000 | 340 |
| 2007-07-13 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2007-07-12 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2007-07-11 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2007-07-10 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 2007-07-09 | 341 | 350 | 340 | 341 | 6,000 | 341 |
| 2007-07-05 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 2007-07-04 | 340 | 342 | 340 | 342 | 5,000 | 342 |
| 2007-07-03 | 337 | 338 | 333 | 333 | 23,000 | 333 |
| 2007-07-02 | 334 | 334 | 333 | 333 | 7,000 | 333 |
| 2007-06-29 | 340 | 340 | 333 | 333 | 3,000 | 333 |
| 2007-06-28 | 335 | 336 | 335 | 336 | 7,000 | 336 |
| 2007-06-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-06-25 | 340 | 341 | 340 | 341 | 13,000 | 341 |
| 2007-06-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-06-20 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2007-06-19 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 2007-06-18 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2007-06-15 | 349 | 350 | 340 | 340 | 9,000 | 340 |
| 2007-06-14 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2007-06-12 | 336 | 338 | 336 | 336 | 3,000 | 336 |
| 2007-06-08 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 2007-06-06 | 340 | 340 | 340 | 340 | 18,000 | 340 |
| 2007-06-05 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2007-06-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-05-25 | 340 | 341 | 340 | 340 | 21,000 | 340 |
| 2007-05-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2007-05-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-05-15 | 355 | 356 | 355 | 356 | 15,000 | 356 |
| 2007-05-14 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2007-05-11 | 360 | 360 | 358 | 358 | 3,000 | 358 |
| 2007-05-10 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2007-05-08 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2007-05-01 | 380 | 390 | 380 | 389 | 4,000 | 389 |
| 2007-04-26 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-04-25 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2007-04-19 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2007-04-16 | 378 | 379 | 378 | 379 | 8,000 | 379 |
| 2007-04-09 | 380 | 380 | 368 | 368 | 4,000 | 368 |
| 2007-04-02 | 396 | 396 | 380 | 380 | 2,000 | 380 |
| 2007-03-23 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-03-15 | 397 | 398 | 390 | 390 | 10,000 | 390 |
| 2007-03-14 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 2007-03-13 | 388 | 390 | 388 | 390 | 3,000 | 390 |
| 2007-03-12 | 386 | 400 | 386 | 400 | 7,000 | 400 |
| 2007-03-07 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 2007-03-05 | 384 | 385 | 384 | 385 | 7,000 | 385 |
| 2007-02-28 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2007-02-26 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2007-02-21 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2007-02-15 | 405 | 406 | 390 | 390 | 6,000 | 390 |
| 2007-02-14 | 395 | 398 | 395 | 395 | 6,000 | 395 |
| 2007-02-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-02-05 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 2007-02-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-01-31 | 386 | 386 | 385 | 385 | 5,000 | 385 |
| 2007-01-29 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2007-01-24 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-01-23 | 382 | 385 | 380 | 380 | 5,000 | 380 |
| 2007-01-22 | 392 | 392 | 390 | 390 | 14,000 | 390 |
| 2007-01-19 | 394 | 395 | 390 | 390 | 10,000 | 390 |
| 2007-01-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-01-15 | 397 | 398 | 390 | 390 | 8,000 | 390 |
| 2007-01-12 | 390 | 391 | 389 | 390 | 8,000 | 390 |
分割・併合履歴 ： なし