5388 クニミネ工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	495	495	495	495	3,000	495
2012-12-25	490	500	490	500	12,000	500
2012-12-21	490	490	490	490	1,000	490
2012-12-19	500	500	500	500	23,000	500
2012-12-17	474	500	474	480	13,000	480
2012-12-14	478	500	478	500	18,000	500
2012-12-13	470	470	470	470	2,000	470
2012-12-12	470	470	462	470	3,000	470
2012-11-22	470	470	470	470	2,000	470
2012-11-19	470	475	470	470	6,000	470
2012-11-15	470	470	470	470	3,000	470
2012-11-14	470	470	470	470	2,000	470
2012-11-13	440	470	440	470	2,000	470
2012-11-02	480	480	480	480	1,000	480
2012-11-01	485	485	485	485	3,000	485
2012-10-26	489	511	489	511	3,000	511
2012-10-25	486	489	486	489	2,000	489
2012-10-24	483	490	483	485	4,000	485
2012-10-15	475	475	475	475	3,000	475
2012-10-12	480	480	480	480	1,000	480
2012-10-10	475	476	475	476	5,000	476
2012-10-09	480	480	480	480	2,000	480
2012-10-03	480	480	480	480	10,000	480
2012-09-28	482	482	480	480	2,000	480
2012-09-27	477	477	477	477	2,000	477
2012-09-25	476	476	476	476	8,000	476
2012-09-20	476	476	473	475	3,000	475
2012-09-19	472	476	472	476	2,000	476
2012-09-18	472	480	472	478	10,000	478
2012-09-14	470	480	470	480	3,000	480
2012-09-13	481	482	481	482	2,000	482
2012-09-11	481	481	481	481	1,000	481
2012-09-07	475	488	475	488	2,000	488
2012-08-30	470	480	470	480	6,000	480
2012-08-24	458	478	458	478	6,000	478
2012-08-15	480	480	480	480	5,000	480
2012-08-14	480	480	480	480	1,000	480
2012-08-10	475	480	475	480	2,000	480
2012-08-09	476	481	476	480	3,000	480
2012-07-25	480	480	480	480	6,000	480
2012-07-18	483	484	480	480	12,000	480
2012-07-17	469	469	469	469	17,000	469
2012-07-13	446	456	446	456	4,000	456
2012-07-12	449	452	449	452	13,000	452
2012-07-10	445	445	445	445	1,000	445
2012-07-06	441	445	441	445	6,000	445
2012-07-05	445	445	445	445	1,000	445
2012-07-04	445	445	445	445	1,000	445
2012-07-03	443	445	443	445	3,000	445
2012-07-02	440	442	440	442	2,000	442
2012-06-26	440	440	440	440	7,000	440
2012-06-25	435	440	435	440	4,000	440
2012-06-22	427	435	427	434	6,000	434
2012-06-20	428	435	427	435	15,000	435
2012-06-18	435	435	435	435	12,000	435
2012-06-15	435	435	430	430	6,000	430
2012-06-14	430	435	430	435	16,000	435
2012-06-13	438	440	430	435	15,000	435
2012-06-12	423	430	423	430	2,000	430
2012-06-11	430	440	425	430	46,000	430
2012-06-07	438	438	438	438	1,000	438
2012-06-06	430	430	420	430	5,000	430
2012-06-04	430	430	408	422	4,000	422
2012-05-31	430	430	430	430	2,000	430
2012-05-25	430	430	430	430	1,000	430
2012-05-21	430	430	430	430	2,000	430
2012-05-18	430	430	430	430	6,000	430
2012-05-16	433	435	433	435	3,000	435
2012-05-15	434	435	434	435	4,000	435
2012-05-14	465	465	426	434	9,000	434
2012-05-11	484	484	470	483	7,000	483
2012-05-10	484	485	484	485	2,000	485
2012-05-09	481	481	481	481	3,000	481
2012-05-08	481	485	481	481	4,000	481
2012-05-07	480	480	476	480	5,000	480
2012-05-02	485	487	472	484	5,000	484
2012-05-01	485	488	485	488	3,000	488
2012-04-27	495	495	485	493	4,000	493
2012-04-26	487	495	487	495	3,000	495
2012-04-25	486	487	486	486	3,000	486
2012-04-24	485	485	485	485	1,000	485
2012-04-23	489	489	485	485	2,000	485
2012-04-20	482	485	482	485	3,000	485
2012-04-19	466	482	466	482	4,000	482
2012-04-16	482	482	481	481	4,000	481
2012-04-12	483	490	483	490	2,000	490
2012-04-11	488	489	474	489	10,000	489
2012-04-10	504	504	490	498	4,000	498
2012-04-09	490	493	486	493	6,000	493
2012-04-06	490	495	487	495	5,000	495
2012-04-05	490	490	490	490	1,000	490
2012-04-04	490	490	480	480	11,000	480
2012-04-02	510	510	510	510	1,000	510
2012-03-30	485	493	485	490	9,000	490
2012-03-29	511	511	493	493	8,000	493
2012-03-28	505	520	505	520	6,000	520
2012-03-27	540	540	520	530	11,000	530
2012-03-26	530	545	520	541	13,000	541
2012-03-23	518	545	518	530	20,000	530
2012-03-22	550	550	510	518	38,000	518
2012-03-21	520	578	520	540	121,000	540
2012-03-19	450	504	450	504	127,000	504
2012-03-16	430	431	420	424	12,000	424
2012-03-15	424	428	424	424	8,000	424
2012-03-14	438	438	424	426	9,000	426
2012-03-13	430	450	421	438	29,000	438
2012-03-12	409	416	409	416	16,000	416
2012-03-09	400	405	400	405	3,000	405
2012-03-08	392	392	392	392	1,000	392
2012-03-07	383	391	383	391	2,000	391
2012-03-06	383	391	383	391	4,000	391
2012-03-05	393	399	393	399	4,000	399
2012-03-02	376	392	376	392	8,000	392
2012-03-01	383	383	382	382	2,000	382
2012-02-29	391	391	385	389	9,000	389
2012-02-28	392	392	385	391	6,000	391
2012-02-27	384	392	384	392	3,000	392
2012-02-24	386	386	381	385	5,000	385
2012-02-23	390	390	386	386	2,000	386
2012-02-22	385	385	385	385	1,000	385
2012-02-21	388	388	385	385	2,000	385
2012-02-20	391	392	391	392	2,000	392
2012-02-17	385	392	385	392	6,000	392
2012-02-16	380	388	380	388	3,000	388
2012-02-15	378	385	377	384	8,000	384
2012-02-14	388	388	388	388	1,000	388
2012-02-13	377	385	375	375	4,000	375
2012-02-10	375	385	375	385	15,000	385
2012-02-09	370	385	370	385	4,000	385
2012-02-08	362	370	362	362	6,000	362
2012-02-07	361	362	361	362	5,000	362
2012-02-06	369	369	362	362	9,000	362
2012-02-03	365	365	353	365	3,000	365
2012-02-02	359	359	359	359	1,000	359
2012-01-30	352	352	350	350	5,000	350
2012-01-27	352	352	352	352	1,000	352
2012-01-26	342	350	342	350	6,000	350
2012-01-25	353	353	353	353	1,000	353
2012-01-24	350	353	345	353	4,000	353
2012-01-19	350	350	350	350	1,000	350
2012-01-18	350	350	348	348	2,000	348
2012-01-17	355	355	350	350	2,000	350
2012-01-16	348	348	347	347	6,000	347
2012-01-13	341	349	341	349	3,000	349
2012-01-12	345	348	345	348	2,000	348
2012-01-11	338	338	337	337	2,000	337
2012-01-06	327	335	327	335	7,000	335
2012-01-05	327	331	327	331	6,000	331
2012-01-04	325	325	325	325	3,000	325

分割・併合履歴：なし