5388 クニミネ工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2010-12-27 | 272 | 280 | 272 | 280 | 5,000 | 280 |
| 2010-12-24 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 2010-12-22 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-12-21 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2010-12-20 | 269 | 280 | 269 | 275 | 5,000 | 275 |
| 2010-12-17 | 264 | 269 | 264 | 269 | 3,000 | 269 |
| 2010-12-16 | 262 | 269 | 262 | 269 | 6,000 | 269 |
| 2010-12-15 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2010-12-14 | 265 | 268 | 265 | 268 | 4,000 | 268 |
| 2010-12-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-12-08 | 265 | 265 | 264 | 265 | 5,000 | 265 |
| 2010-12-07 | 261 | 275 | 261 | 275 | 6,000 | 275 |
| 2010-11-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-11-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-11-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-11-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2010-11-15 | 262 | 273 | 262 | 273 | 7,000 | 273 |
| 2010-11-12 | 268 | 268 | 267 | 267 | 7,000 | 267 |
| 2010-11-10 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-11-09 | 262 | 262 | 260 | 262 | 3,000 | 262 |
| 2010-11-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-11-05 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-11-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-10-25 | 262 | 262 | 250 | 254 | 7,000 | 254 |
| 2010-10-18 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 2010-10-15 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2010-10-14 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2010-10-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-10-08 | 252 | 255 | 252 | 255 | 3,000 | 255 |
| 2010-09-30 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-09-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-09-24 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-09-16 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-09-15 | 258 | 258 | 258 | 258 | 8,000 | 258 |
| 2010-09-14 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2010-09-13 | 265 | 265 | 264 | 264 | 4,000 | 264 |
| 2010-09-10 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2010-08-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-08-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-08-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-08-16 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2010-08-13 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 2010-08-12 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 2010-08-11 | 261 | 268 | 261 | 268 | 3,000 | 268 |
| 2010-08-04 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-08-02 | 265 | 265 | 260 | 265 | 5,000 | 265 |
| 2010-07-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-07-23 | 270 | 272 | 270 | 270 | 6,000 | 270 |
| 2010-07-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2010-07-15 | 270 | 270 | 265 | 265 | 33,000 | 265 |
| 2010-07-14 | 265 | 270 | 263 | 265 | 27,000 | 265 |
| 2010-07-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-07-08 | 265 | 265 | 264 | 264 | 3,000 | 264 |
| 2010-07-07 | 268 | 268 | 265 | 268 | 4,000 | 268 |
| 2010-07-06 | 265 | 267 | 265 | 267 | 5,000 | 267 |
| 2010-07-05 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2010-07-02 | 265 | 266 | 265 | 265 | 9,000 | 265 |
| 2010-07-01 | 256 | 264 | 256 | 264 | 2,000 | 264 |
| 2010-06-29 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2010-06-28 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2010-06-25 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-06-16 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2010-06-15 | 261 | 264 | 261 | 264 | 5,000 | 264 |
| 2010-06-14 | 262 | 262 | 260 | 262 | 9,000 | 262 |
| 2010-06-11 | 255 | 260 | 253 | 260 | 5,000 | 260 |
| 2010-05-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-05-25 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-05-20 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-05-17 | 264 | 264 | 264 | 264 | 6,000 | 264 |
| 2010-05-14 | 265 | 265 | 264 | 264 | 3,000 | 264 |
| 2010-05-13 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 2010-05-12 | 267 | 267 | 262 | 266 | 4,000 | 266 |
| 2010-05-11 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-05-10 | 267 | 275 | 267 | 275 | 14,000 | 275 |
| 2010-05-07 | 260 | 270 | 260 | 264 | 5,000 | 264 |
| 2010-04-27 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2010-04-26 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-04-23 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2010-04-15 | 258 | 265 | 258 | 265 | 6,000 | 265 |
| 2010-04-14 | 266 | 268 | 266 | 268 | 4,000 | 268 |
| 2010-04-13 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-04-12 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2010-04-09 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-04-08 | 256 | 260 | 256 | 260 | 2,000 | 260 |
| 2010-04-07 | 272 | 273 | 272 | 273 | 6,000 | 273 |
| 2010-04-06 | 254 | 254 | 248 | 248 | 2,000 | 248 |
| 2010-04-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-04-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-03-26 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2010-03-25 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2010-03-23 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2010-03-19 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2010-03-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2010-03-17 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-03-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-03-15 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2010-03-12 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2010-03-11 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2010-03-10 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2010-03-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-03-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-03-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-03-01 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-02-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-02-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-02-16 | 237 | 258 | 237 | 255 | 4,000 | 255 |
| 2010-02-15 | 264 | 264 | 260 | 260 | 5,000 | 260 |
| 2010-02-12 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2010-02-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-01-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-01-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-01-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-01-18 | 245 | 262 | 245 | 262 | 3,000 | 262 |
| 2010-01-15 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2010-01-14 | 258 | 265 | 258 | 265 | 4,000 | 265 |
| 2010-01-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-01-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-01-08 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2010-01-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
分割・併合履歴 ： なし
