5388 クニミネ工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 229 | 229 | 229 | 229 | 9,000 | 229 |
| 2008-12-25 | 219 | 229 | 219 | 229 | 3,000 | 229 |
| 2008-12-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-12-22 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-12-15 | 205 | 210 | 205 | 210 | 9,000 | 210 |
| 2008-12-12 | 201 | 205 | 201 | 205 | 2,000 | 205 |
| 2008-12-11 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-12-10 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2008-12-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-12-04 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2008-11-26 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2008-11-25 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2008-11-21 | 186 | 198 | 186 | 198 | 2,000 | 198 |
| 2008-11-20 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-11-19 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2008-11-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-11-17 | 211 | 211 | 205 | 205 | 12,000 | 205 |
| 2008-11-14 | 199 | 205 | 199 | 205 | 7,000 | 205 |
| 2008-11-13 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2008-11-11 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-11-10 | 190 | 200 | 190 | 196 | 6,000 | 196 |
| 2008-11-07 | 190 | 190 | 190 | 190 | 23,000 | 190 |
| 2008-11-06 | 180 | 190 | 180 | 190 | 4,000 | 190 |
| 2008-10-31 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-24 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2008-10-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-10-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-10-16 | 205 | 205 | 200 | 200 | 3,000 | 200 |
| 2008-10-15 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2008-10-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-10-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-10-09 | 195 | 195 | 195 | 195 | 11,000 | 195 |
| 2008-10-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-10-07 | 197 | 197 | 196 | 196 | 4,000 | 196 |
| 2008-10-06 | 211 | 211 | 197 | 200 | 7,000 | 200 |
| 2008-10-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-10-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-10-01 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-09-30 | 220 | 222 | 220 | 222 | 23,000 | 222 |
| 2008-09-29 | 232 | 232 | 230 | 230 | 7,000 | 230 |
| 2008-09-26 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2008-09-25 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-09-24 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-09-19 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-09-16 | 239 | 239 | 239 | 239 | 6,000 | 239 |
| 2008-09-12 | 247 | 247 | 241 | 246 | 7,000 | 246 |
| 2008-09-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-09-09 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-09-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-08-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-08-15 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2008-08-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-13 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2008-08-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-07-31 | 279 | 279 | 274 | 274 | 3,000 | 274 |
| 2008-07-29 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2008-07-28 | 270 | 274 | 270 | 274 | 2,000 | 274 |
| 2008-07-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-07-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-07-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-07-16 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-07-15 | 278 | 278 | 278 | 278 | 35,000 | 278 |
| 2008-07-14 | 266 | 270 | 266 | 270 | 9,000 | 270 |
| 2008-07-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-07-07 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-07-04 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-07-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-07-02 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-06-30 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2008-06-27 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-06-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-06-25 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2008-06-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-06-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-06-16 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2008-06-13 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 2008-06-12 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 2008-06-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-06-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-06-05 | 265 | 267 | 265 | 267 | 3,000 | 267 |
| 2008-06-03 | 257 | 258 | 257 | 258 | 2,000 | 258 |
| 2008-06-02 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2008-05-30 | 267 | 267 | 256 | 256 | 7,000 | 256 |
| 2008-05-29 | 266 | 272 | 261 | 261 | 13,000 | 261 |
| 2008-05-27 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2008-05-26 | 275 | 286 | 275 | 280 | 10,000 | 280 |
| 2008-05-23 | 285 | 285 | 275 | 275 | 9,000 | 275 |
| 2008-05-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-05-21 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-05-20 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2008-05-19 | 272 | 276 | 270 | 276 | 29,000 | 276 |
| 2008-05-16 | 240 | 260 | 240 | 260 | 83,000 | 260 |
| 2008-05-15 | 245 | 245 | 240 | 243 | 13,000 | 243 |
| 2008-05-14 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2008-05-13 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2008-05-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-05-07 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-05-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-04-28 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2008-04-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-04-21 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-04-18 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 2008-04-15 | 247 | 247 | 247 | 247 | 6,000 | 247 |
| 2008-04-11 | 240 | 240 | 238 | 238 | 3,000 | 238 |
| 2008-04-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-03-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-03-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-03-24 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2008-03-21 | 240 | 240 | 235 | 240 | 14,000 | 240 |
| 2008-03-19 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2008-03-17 | 246 | 247 | 239 | 240 | 16,000 | 240 |
| 2008-03-14 | 240 | 241 | 240 | 240 | 4,000 | 240 |
| 2008-03-12 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 2008-03-07 | 240 | 240 | 231 | 240 | 9,000 | 240 |
| 2008-03-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-03-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-03-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-02-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-02-25 | 240 | 245 | 240 | 240 | 5,000 | 240 |
| 2008-02-21 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 2008-02-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-02-19 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-02-18 | 239 | 240 | 239 | 240 | 9,000 | 240 |
| 2008-02-15 | 244 | 245 | 240 | 240 | 16,000 | 240 |
| 2008-02-14 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2008-02-06 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2008-02-05 | 230 | 234 | 230 | 234 | 4,000 | 234 |
| 2008-02-04 | 235 | 235 | 230 | 235 | 9,000 | 235 |
| 2008-02-01 | 233 | 240 | 233 | 240 | 10,000 | 240 |
| 2008-01-29 | 246 | 246 | 245 | 245 | 25,000 | 245 |
| 2008-01-28 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2008-01-25 | 245 | 250 | 245 | 245 | 18,000 | 245 |
| 2008-01-23 | 245 | 245 | 245 | 245 | 27,000 | 245 |
| 2008-01-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-01-15 | 282 | 283 | 268 | 270 | 11,000 | 270 |
| 2008-01-11 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 2008-01-10 | 275 | 276 | 275 | 275 | 7,000 | 275 |
分割・併合履歴 ： なし
