5388 クニミネ工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-12-27 | 682 | 682 | 646 | 646 | 5,000 | 646 |
| 2013-12-26 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 2013-12-25 | 622 | 622 | 621 | 622 | 4,000 | 622 |
| 2013-12-24 | 640 | 640 | 622 | 622 | 6,000 | 622 |
| 2013-12-20 | 618 | 630 | 618 | 630 | 6,000 | 630 |
| 2013-12-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2013-12-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-12-17 | 621 | 622 | 621 | 622 | 4,000 | 622 |
| 2013-12-16 | 620 | 625 | 620 | 622 | 17,000 | 622 |
| 2013-12-13 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2013-12-11 | 620 | 620 | 611 | 620 | 10,000 | 620 |
| 2013-12-10 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2013-12-09 | 620 | 620 | 610 | 610 | 7,000 | 610 |
| 2013-12-06 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 2013-12-05 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2013-12-03 | 620 | 623 | 620 | 621 | 12,000 | 621 |
| 2013-12-02 | 625 | 625 | 624 | 624 | 3,000 | 624 |
| 2013-11-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-11-28 | 609 | 620 | 609 | 620 | 12,000 | 620 |
| 2013-11-26 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2013-11-25 | 610 | 611 | 607 | 610 | 7,000 | 610 |
| 2013-11-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2013-11-21 | 610 | 611 | 610 | 611 | 21,000 | 611 |
| 2013-11-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-11-18 | 605 | 610 | 605 | 608 | 3,000 | 608 |
| 2013-11-15 | 614 | 614 | 604 | 604 | 4,000 | 604 |
| 2013-11-14 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2013-11-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2013-11-08 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2013-11-01 | 606 | 615 | 606 | 615 | 2,000 | 615 |
| 2013-10-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2013-10-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-10-24 | 625 | 630 | 615 | 630 | 14,000 | 630 |
| 2013-10-23 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2013-10-22 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2013-10-18 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2013-10-15 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2013-10-09 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2013-10-08 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2013-10-01 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2013-09-30 | 592 | 620 | 592 | 620 | 3,000 | 620 |
| 2013-09-26 | 592 | 602 | 592 | 602 | 4,000 | 602 |
| 2013-09-25 | 602 | 602 | 602 | 602 | 4,000 | 602 |
| 2013-09-24 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2013-09-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-09-18 | 597 | 605 | 597 | 605 | 11,000 | 605 |
| 2013-09-17 | 602 | 602 | 596 | 597 | 8,000 | 597 |
| 2013-09-12 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2013-09-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-09-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2013-09-09 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2013-09-06 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2013-09-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2013-09-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2013-09-02 | 570 | 580 | 545 | 550 | 10,000 | 550 |
| 2013-08-30 | 530 | 605 | 530 | 605 | 17,000 | 605 |
| 2013-08-29 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2013-08-27 | 578 | 579 | 578 | 579 | 2,000 | 579 |
| 2013-08-26 | 545 | 585 | 545 | 585 | 5,000 | 585 |
| 2013-08-23 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 2013-08-22 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2013-08-15 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2013-08-09 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2013-08-05 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2013-08-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-07-31 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2013-07-30 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2013-07-24 | 516 | 516 | 511 | 511 | 3,000 | 511 |
| 2013-07-22 | 520 | 523 | 520 | 523 | 2,000 | 523 |
| 2013-07-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2013-07-16 | 525 | 525 | 510 | 510 | 39,000 | 510 |
| 2013-07-12 | 508 | 510 | 505 | 510 | 5,000 | 510 |
| 2013-07-11 | 501 | 505 | 501 | 505 | 2,000 | 505 |
| 2013-07-10 | 504 | 504 | 500 | 500 | 10,000 | 500 |
| 2013-07-09 | 513 | 513 | 501 | 501 | 11,000 | 501 |
| 2013-07-05 | 502 | 503 | 501 | 501 | 8,000 | 501 |
| 2013-07-04 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 2013-07-03 | 507 | 507 | 503 | 503 | 2,000 | 503 |
| 2013-07-02 | 512 | 512 | 512 | 512 | 12,000 | 512 |
| 2013-07-01 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2013-06-25 | 516 | 519 | 515 | 519 | 7,000 | 519 |
| 2013-06-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2013-06-20 | 508 | 508 | 505 | 505 | 2,000 | 505 |
| 2013-06-19 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2013-06-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-06-17 | 526 | 526 | 511 | 511 | 3,000 | 511 |
| 2013-06-11 | 511 | 512 | 511 | 511 | 7,000 | 511 |
| 2013-06-07 | 515 | 515 | 511 | 511 | 2,000 | 511 |
| 2013-06-05 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2013-05-31 | 541 | 550 | 541 | 550 | 11,000 | 550 |
| 2013-05-30 | 552 | 552 | 551 | 551 | 2,000 | 551 |
| 2013-05-29 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2013-05-27 | 546 | 546 | 543 | 543 | 4,000 | 543 |
| 2013-05-24 | 545 | 550 | 540 | 550 | 8,000 | 550 |
| 2013-05-23 | 560 | 565 | 550 | 565 | 15,000 | 565 |
| 2013-05-20 | 562 | 571 | 562 | 570 | 13,000 | 570 |
| 2013-05-17 | 619 | 620 | 546 | 556 | 19,000 | 556 |
| 2013-05-16 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2013-05-15 | 635 | 635 | 613 | 613 | 4,000 | 613 |
| 2013-05-14 | 634 | 634 | 617 | 617 | 2,000 | 617 |
| 2013-05-13 | 620 | 630 | 620 | 630 | 14,000 | 630 |
| 2013-05-10 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2013-05-09 | 618 | 624 | 618 | 621 | 6,000 | 621 |
| 2013-05-08 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 2013-05-07 | 610 | 610 | 602 | 602 | 4,000 | 602 |
| 2013-05-02 | 603 | 604 | 603 | 604 | 4,000 | 604 |
| 2013-05-01 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2013-04-30 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2013-04-26 | 597 | 597 | 595 | 595 | 3,000 | 595 |
| 2013-04-25 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2013-04-24 | 600 | 604 | 600 | 604 | 2,000 | 604 |
| 2013-04-23 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2013-04-22 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2013-04-19 | 583 | 590 | 583 | 590 | 3,000 | 590 |
| 2013-04-18 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2013-04-17 | 586 | 588 | 586 | 587 | 3,000 | 587 |
| 2013-04-15 | 600 | 600 | 578 | 578 | 6,000 | 578 |
| 2013-04-11 | 592 | 594 | 592 | 594 | 3,000 | 594 |
| 2013-04-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-04-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2013-04-08 | 585 | 600 | 585 | 600 | 4,000 | 600 |
| 2013-04-05 | 590 | 590 | 570 | 575 | 4,000 | 575 |
| 2013-04-04 | 562 | 580 | 562 | 580 | 7,000 | 580 |
| 2013-03-29 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 2013-03-28 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2013-03-26 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2013-03-25 | 581 | 600 | 581 | 595 | 7,000 | 595 |
| 2013-03-22 | 587 | 587 | 580 | 580 | 2,000 | 580 |
| 2013-03-21 | 585 | 585 | 565 | 585 | 10,000 | 585 |
| 2013-03-19 | 605 | 605 | 585 | 585 | 11,000 | 585 |
| 2013-03-18 | 630 | 630 | 606 | 606 | 26,000 | 606 |
| 2013-03-15 | 525 | 610 | 512 | 610 | 40,000 | 610 |
| 2013-03-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-03-13 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 2013-03-12 | 498 | 500 | 498 | 500 | 6,000 | 500 |
| 2013-03-11 | 494 | 495 | 490 | 493 | 5,000 | 493 |
| 2013-03-08 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2013-03-07 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2013-03-05 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2013-03-04 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2013-02-28 | 478 | 480 | 478 | 480 | 5,000 | 480 |
| 2013-02-27 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2013-02-26 | 472 | 475 | 472 | 475 | 11,000 | 475 |
| 2013-02-25 | 474 | 474 | 467 | 472 | 5,000 | 472 |
| 2013-02-22 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2013-02-20 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2013-02-19 | 468 | 468 | 460 | 465 | 44,000 | 465 |
| 2013-02-15 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2013-02-14 | 469 | 473 | 469 | 473 | 7,000 | 473 |
| 2013-02-13 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2013-02-07 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2013-02-06 | 460 | 460 | 458 | 460 | 16,000 | 460 |
| 2013-02-05 | 470 | 480 | 458 | 460 | 39,000 | 460 |
| 2013-02-04 | 460 | 475 | 460 | 463 | 11,000 | 463 |
| 2013-02-01 | 461 | 461 | 453 | 460 | 15,000 | 460 |
| 2013-01-31 | 459 | 460 | 456 | 460 | 14,000 | 460 |
| 2013-01-30 | 459 | 459 | 459 | 459 | 5,000 | 459 |
| 2013-01-29 | 455 | 460 | 451 | 460 | 6,000 | 460 |
| 2013-01-25 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2013-01-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2013-01-23 | 465 | 465 | 462 | 462 | 12,000 | 462 |
| 2013-01-22 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2013-01-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2013-01-16 | 472 | 472 | 471 | 471 | 3,000 | 471 |
| 2013-01-15 | 478 | 478 | 471 | 476 | 8,000 | 476 |
| 2013-01-11 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2013-01-10 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2013-01-09 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2013-01-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2013-01-04 | 485 | 495 | 485 | 495 | 2,000 | 495 |
分割・併合履歴 ： なし