5388 クニミネ工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	325	325	325	325	4,000	325
2011-12-28	324	325	324	325	5,000	325
2011-12-27	323	325	323	323	5,000	323
2011-12-26	322	324	322	323	5,000	323
2011-12-22	319	322	319	322	3,000	322
2011-12-21	316	318	315	318	8,000	318
2011-12-19	335	335	331	331	4,000	331
2011-12-16	331	335	331	335	3,000	335
2011-12-15	336	338	336	338	5,000	338
2011-12-14	350	350	340	340	11,000	340
2011-12-13	353	354	353	354	4,000	354
2011-12-12	351	354	348	351	13,000	351
2011-12-09	345	359	345	359	9,000	359
2011-12-08	345	345	344	344	3,000	344
2011-12-07	335	340	335	340	3,000	340
2011-12-06	340	340	340	340	8,000	340
2011-12-05	320	336	320	335	11,000	335
2011-11-25	320	320	320	320	1,000	320
2011-11-22	308	320	308	320	5,000	320
2011-11-21	320	320	320	320	3,000	320
2011-11-15	325	325	325	325	3,000	325
2011-11-14	325	325	325	325	2,000	325
2011-11-10	329	329	326	326	3,000	326
2011-11-09	329	329	329	329	2,000	329
2011-11-08	329	330	329	329	4,000	329
2011-11-04	325	328	325	328	3,000	328
2011-11-02	319	325	319	325	2,000	325
2011-11-01	325	325	319	323	3,000	323
2011-10-31	335	335	330	330	6,000	330
2011-10-28	290	328	290	328	14,000	328
2011-10-27	282	282	282	282	3,000	282
2011-10-25	293	293	290	290	4,000	290
2011-10-24	281	295	281	293	4,000	293
2011-10-17	296	296	296	296	3,000	296
2011-10-12	283	295	283	291	3,000	291
2011-10-06	291	293	291	291	3,000	291
2011-10-05	292	292	291	291	2,000	291
2011-09-28	297	297	297	297	1,000	297
2011-09-26	294	294	294	294	2,000	294
2011-09-22	302	302	302	302	2,000	302
2011-09-21	302	302	302	302	2,000	302
2011-09-16	312	312	305	310	3,000	310
2011-09-15	309	309	309	309	3,000	309
2011-09-14	303	306	303	306	2,000	306
2011-09-13	308	308	308	308	1,000	308
2011-09-12	306	306	298	300	7,000	300
2011-09-09	313	313	313	313	11,000	313
2011-09-08	305	313	305	313	6,000	313
2011-08-31	310	313	302	313	4,000	313
2011-08-30	318	318	318	318	1,000	318
2011-08-25	318	318	318	318	2,000	318
2011-08-22	320	320	318	318	2,000	318
2011-08-19	310	324	310	324	12,000	324
2011-08-17	334	336	331	334	11,000	334
2011-08-16	341	343	325	334	20,000	334
2011-08-15	343	343	343	343	6,000	343
2011-08-12	350	350	342	342	5,000	342
2011-08-11	341	341	341	341	1,000	341
2011-08-10	348	348	336	345	5,000	345
2011-08-09	348	348	340	345	3,000	345
2011-08-08	344	348	344	348	3,000	348
2011-08-05	340	355	340	355	3,000	355
2011-08-02	352	360	352	360	2,000	360
2011-08-01	358	358	358	358	2,000	358
2011-07-29	360	360	360	360	2,000	360
2011-07-27	355	360	355	360	6,000	360
2011-07-26	350	355	350	355	3,000	355
2011-07-25	355	355	355	355	5,000	355
2011-07-22	350	355	350	355	4,000	355
2011-07-21	344	345	344	345	4,000	345
2011-07-20	334	350	334	350	5,000	350
2011-07-15	350	350	350	350	23,000	350
2011-07-14	352	352	350	350	6,000	350
2011-07-13	349	355	347	355	8,000	355
2011-07-12	350	350	345	346	4,000	346
2011-07-11	335	345	335	345	5,000	345
2011-07-08	330	335	330	330	4,000	330
2011-07-07	329	329	329	329	6,000	329
2011-07-06	326	329	326	329	8,000	329
2011-07-05	325	325	325	325	4,000	325
2011-07-04	325	325	325	325	3,000	325
2011-07-01	325	325	325	325	1,000	325
2011-06-30	327	327	327	327	5,000	327
2011-06-24	328	328	325	325	7,000	325
2011-06-17	328	328	328	328	1,000	328
2011-06-16	328	328	328	328	1,000	328
2011-06-15	322	322	320	320	5,000	320
2011-06-14	330	330	330	330	1,000	330
2011-06-13	315	315	314	315	9,000	315
2011-06-10	319	319	319	319	1,000	319
2011-06-09	325	325	319	319	2,000	319
2011-06-08	327	334	326	333	5,000	333
2011-06-07	337	337	333	333	2,000	333
2011-06-03	341	341	336	339	3,000	339
2011-06-02	342	342	336	342	9,000	342
2011-05-30	350	352	350	350	23,000	350
2011-05-25	342	342	342	342	1,000	342
2011-05-20	337	342	336	342	3,000	342
2011-05-19	350	350	350	350	5,000	350
2011-05-16	346	346	346	346	4,000	346
2011-05-13	339	346	339	341	4,000	341
2011-05-12	365	365	346	346	3,000	346
2011-05-10	355	359	355	359	3,000	359
2011-05-02	360	360	360	360	1,000	360
2011-04-26	361	364	361	364	3,000	364
2011-04-25	369	369	369	369	2,000	369
2011-04-21	362	369	362	369	4,000	369
2011-04-20	367	368	360	368	5,000	368
2011-04-18	359	359	359	359	2,000	359
2011-04-15	365	365	354	354	7,000	354
2011-04-14	358	359	358	359	4,000	359
2011-04-13	353	354	351	354	3,000	354
2011-04-12	362	362	353	353	5,000	353
2011-04-11	352	355	352	355	2,000	355
2011-04-08	350	356	350	356	4,000	356
2011-04-07	358	358	350	358	3,000	358
2011-04-05	347	358	347	358	3,000	358
2011-04-04	347	351	347	351	2,000	351
2011-03-31	336	350	336	350	2,000	350
2011-03-29	338	350	338	350	3,000	350
2011-03-28	380	380	356	356	4,000	356
2011-03-25	360	376	360	373	5,000	373
2011-03-24	375	375	375	375	4,000	375
2011-03-23	381	389	381	389	4,000	389
2011-03-22	350	365	350	365	6,000	365
2011-03-18	334	350	330	350	9,000	350
2011-03-17	350	350	341	350	10,000	350
2011-03-16	350	350	350	350	1,000	350
2011-03-15	365	365	320	347	7,000	347
2011-03-14	350	375	350	375	6,000	375
2011-03-09	381	381	381	381	1,000	381
2011-03-08	381	381	381	381	1,000	381
2011-03-07	387	387	387	387	1,000	387
2011-03-03	375	385	375	385	2,000	385
2011-03-01	382	388	382	385	5,000	385
2011-02-28	380	385	380	385	4,000	385
2011-02-25	380	380	370	375	9,000	375
2011-02-24	376	380	371	380	6,000	380
2011-02-23	386	389	381	386	9,000	386
2011-02-22	396	396	376	386	20,000	386
2011-02-21	400	400	400	400	1,000	400
2011-02-17	409	409	400	401	12,000	401
2011-02-16	397	404	393	404	11,000	404
2011-02-15	402	405	402	405	8,000	405
2011-02-14	389	391	389	391	4,000	391
2011-02-10	380	385	380	385	3,000	385
2011-02-09	400	400	370	380	14,000	380
2011-02-08	400	400	372	400	18,000	400
2011-02-07	405	408	404	405	14,000	405
2011-02-04	342	405	342	405	13,000	405
2011-02-02	330	335	330	335	4,000	335
2011-02-01	325	325	325	325	2,000	325
2011-01-28	330	330	330	330	1,000	330
2011-01-26	337	337	330	330	2,000	330
2011-01-25	317	337	317	337	6,000	337
2011-01-24	301	317	301	317	6,000	317
2011-01-21	341	341	338	338	2,000	338
2011-01-19	325	341	325	341	6,000	341
2011-01-18	309	315	309	315	2,000	315
2011-01-17	319	319	310	319	9,000	319
2011-01-14	308	310	308	310	3,000	310
2011-01-13	295	310	295	310	5,000	310
2011-01-12	310	310	310	310	2,000	310
2011-01-07	295	300	295	300	2,000	300
2011-01-06	290	290	290	290	5,000	290
2011-01-05	290	290	290	290	1,000	290

分割・併合履歴：なし