5388 クニミネ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 259 | 259 | 259 | 259 | 8,000 | 259 |
| 2009-12-29 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 2009-12-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-12-22 | 220 | 230 | 220 | 230 | 5,000 | 230 |
| 2009-12-15 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2009-12-14 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2009-12-11 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-12-02 | 192 | 229 | 192 | 229 | 2,000 | 229 |
| 2009-11-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-11-27 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2009-11-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-11-20 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2009-11-19 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 2009-11-18 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2009-11-16 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2009-11-13 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 2009-11-12 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2009-11-11 | 222 | 225 | 222 | 225 | 5,000 | 225 |
| 2009-11-10 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-11-09 | 226 | 226 | 218 | 218 | 5,000 | 218 |
| 2009-11-06 | 220 | 230 | 220 | 224 | 3,000 | 224 |
| 2009-11-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-10-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-10-26 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-10-23 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-10-21 | 215 | 224 | 215 | 224 | 2,000 | 224 |
| 2009-10-20 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-10-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-10-15 | 234 | 234 | 234 | 234 | 6,000 | 234 |
| 2009-10-14 | 225 | 235 | 225 | 235 | 3,000 | 235 |
| 2009-10-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-10-08 | 220 | 220 | 210 | 220 | 8,000 | 220 |
| 2009-10-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-10-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-09-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-09-28 | 231 | 231 | 230 | 230 | 10,000 | 230 |
| 2009-09-25 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-09-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-09-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-09-16 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-09-15 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 2009-09-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-09-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-09-03 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-09-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-08-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-08-24 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-08-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-08-17 | 261 | 266 | 261 | 266 | 9,000 | 266 |
| 2009-08-14 | 263 | 263 | 261 | 261 | 3,000 | 261 |
| 2009-08-13 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-08-12 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-08-06 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-08-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-07-31 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-07-28 | 263 | 263 | 263 | 263 | 8,000 | 263 |
| 2009-07-27 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-07-24 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-07-23 | 257 | 257 | 256 | 256 | 2,000 | 256 |
| 2009-07-22 | 254 | 254 | 251 | 251 | 4,000 | 251 |
| 2009-07-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-07-16 | 286 | 286 | 278 | 281 | 15,000 | 281 |
| 2009-07-15 | 278 | 278 | 278 | 278 | 17,000 | 278 |
| 2009-07-14 | 259 | 270 | 259 | 270 | 6,000 | 270 |
| 2009-07-13 | 253 | 260 | 253 | 259 | 5,000 | 259 |
| 2009-07-10 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2009-07-09 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-07-02 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-07-01 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-06-30 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-06-29 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2009-06-25 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2009-06-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-06-15 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2009-06-12 | 243 | 246 | 243 | 246 | 3,000 | 246 |
| 2009-06-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-06-08 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-06-04 | 223 | 223 | 221 | 221 | 2,000 | 221 |
| 2009-06-02 | 225 | 225 | 223 | 223 | 2,000 | 223 |
| 2009-06-01 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-05-29 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-05-25 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2009-05-15 | 247 | 248 | 225 | 235 | 12,000 | 235 |
| 2009-05-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-05-13 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2009-05-11 | 233 | 236 | 233 | 236 | 3,000 | 236 |
| 2009-05-08 | 230 | 235 | 230 | 235 | 4,000 | 235 |
| 2009-04-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-04-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-04-15 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2009-04-14 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-04-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-04-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-03-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-03-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-03-17 | 226 | 229 | 226 | 229 | 2,000 | 229 |
| 2009-03-16 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2009-03-13 | 225 | 227 | 225 | 227 | 2,000 | 227 |
| 2009-03-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-02-25 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-02-16 | 226 | 232 | 225 | 232 | 7,000 | 232 |
| 2009-02-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-02-12 | 225 | 229 | 225 | 229 | 2,000 | 229 |
| 2009-02-06 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2009-02-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-02-04 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2009-01-27 | 225 | 245 | 225 | 245 | 5,000 | 245 |
| 2009-01-26 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2009-01-23 | 225 | 235 | 225 | 235 | 6,000 | 235 |
| 2009-01-21 | 217 | 225 | 217 | 225 | 3,000 | 225 |
| 2009-01-15 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 2009-01-13 | 221 | 221 | 221 | 221 | 4,000 | 221 |
分割・併合履歴 ： なし