5388 クニミネ工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 875 | 878 | 843 | 870 | 7,600 | 870 |
| 2014-12-29 | 765 | 899 | 765 | 875 | 37,100 | 875 |
| 2014-12-26 | 750 | 765 | 750 | 750 | 21,000 | 750 |
| 2014-12-25 | 750 | 750 | 750 | 750 | 4,900 | 750 |
| 2014-12-24 | 750 | 750 | 749 | 750 | 8,100 | 750 |
| 2014-12-22 | 750 | 775 | 746 | 774 | 15,900 | 774 |
| 2014-12-19 | 751 | 766 | 750 | 765 | 9,800 | 765 |
| 2014-12-18 | 769 | 769 | 754 | 766 | 1,100 | 766 |
| 2014-12-17 | 784 | 784 | 769 | 769 | 3,800 | 769 |
| 2014-12-15 | 800 | 800 | 770 | 790 | 1,900 | 790 |
| 2014-12-12 | 786 | 793 | 786 | 793 | 200 | 793 |
| 2014-12-11 | 791 | 791 | 785 | 790 | 2,200 | 790 |
| 2014-12-10 | 799 | 799 | 791 | 791 | 200 | 791 |
| 2014-12-09 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2014-12-08 | 800 | 800 | 799 | 799 | 2,400 | 799 |
| 2014-12-05 | 798 | 798 | 797 | 797 | 1,300 | 797 |
| 2014-12-04 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2014-12-02 | 789 | 789 | 789 | 789 | 1,300 | 789 |
| 2014-12-01 | 780 | 788 | 780 | 788 | 1,400 | 788 |
| 2014-11-28 | 785 | 788 | 785 | 788 | 500 | 788 |
| 2014-11-27 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2014-11-26 | 774 | 780 | 774 | 780 | 5,000 | 780 |
| 2014-11-25 | 773 | 774 | 773 | 774 | 900 | 774 |
| 2014-11-21 | 760 | 760 | 745 | 760 | 7,400 | 760 |
| 2014-11-18 | 760 | 760 | 760 | 760 | 2,100 | 760 |
| 2014-11-17 | 785 | 785 | 780 | 780 | 3,300 | 780 |
| 2014-11-14 | 771 | 780 | 770 | 780 | 800 | 780 |
| 2014-11-13 | 785 | 789 | 772 | 772 | 3,400 | 772 |
| 2014-11-12 | 770 | 789 | 770 | 789 | 2,400 | 789 |
| 2014-11-11 | 760 | 760 | 760 | 760 | 1,600 | 760 |
| 2014-11-10 | 750 | 750 | 750 | 750 | 2,300 | 750 |
| 2014-11-07 | 748 | 750 | 748 | 750 | 1,300 | 750 |
| 2014-11-06 | 722 | 735 | 722 | 735 | 6,100 | 735 |
| 2014-11-05 | 720 | 730 | 710 | 720 | 5,600 | 720 |
| 2014-11-04 | 722 | 722 | 692 | 719 | 6,800 | 719 |
| 2014-10-28 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2014-10-24 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 2014-10-17 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2014-10-16 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2014-10-15 | 736 | 736 | 721 | 725 | 10,000 | 725 |
| 2014-10-10 | 721 | 722 | 721 | 721 | 8,000 | 721 |
| 2014-10-09 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2014-10-08 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 2014-10-06 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 2014-10-02 | 720 | 728 | 720 | 728 | 9,000 | 728 |
| 2014-09-30 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2014-09-29 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2014-09-25 | 725 | 725 | 722 | 722 | 2,000 | 722 |
| 2014-09-24 | 711 | 725 | 711 | 725 | 2,000 | 725 |
| 2014-09-22 | 727 | 727 | 721 | 721 | 2,000 | 721 |
| 2014-09-19 | 730 | 735 | 719 | 719 | 5,000 | 719 |
| 2014-09-18 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2014-09-16 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2014-09-08 | 705 | 715 | 705 | 715 | 4,000 | 715 |
| 2014-09-04 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2014-09-03 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2014-09-02 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2014-09-01 | 715 | 720 | 715 | 719 | 5,000 | 719 |
| 2014-08-29 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2014-08-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-08-26 | 705 | 705 | 702 | 702 | 7,000 | 702 |
| 2014-08-25 | 715 | 716 | 715 | 716 | 2,000 | 716 |
| 2014-08-22 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2014-08-21 | 719 | 719 | 715 | 715 | 3,000 | 715 |
| 2014-08-20 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2014-08-19 | 702 | 712 | 702 | 712 | 2,000 | 712 |
| 2014-08-18 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2014-08-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2014-08-11 | 679 | 685 | 679 | 685 | 2,000 | 685 |
| 2014-08-08 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2014-08-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2014-08-04 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2014-08-01 | 683 | 690 | 682 | 690 | 9,000 | 690 |
| 2014-07-31 | 693 | 693 | 690 | 690 | 3,000 | 690 |
| 2014-07-30 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2014-07-29 | 687 | 696 | 687 | 696 | 10,000 | 696 |
| 2014-07-28 | 677 | 687 | 677 | 687 | 22,000 | 687 |
| 2014-07-25 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 2014-07-22 | 700 | 700 | 690 | 700 | 5,000 | 700 |
| 2014-07-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-07-16 | 704 | 705 | 704 | 705 | 5,000 | 705 |
| 2014-07-15 | 714 | 714 | 704 | 704 | 18,000 | 704 |
| 2014-07-14 | 704 | 715 | 700 | 715 | 10,000 | 715 |
| 2014-07-11 | 693 | 714 | 693 | 695 | 24,000 | 695 |
| 2014-07-10 | 692 | 692 | 692 | 692 | 6,000 | 692 |
| 2014-07-09 | 693 | 693 | 692 | 692 | 2,000 | 692 |
| 2014-07-07 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2014-07-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2014-07-03 | 687 | 687 | 687 | 687 | 3,000 | 687 |
| 2014-07-01 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2014-06-30 | 680 | 692 | 680 | 692 | 3,000 | 692 |
| 2014-06-27 | 680 | 681 | 676 | 676 | 7,000 | 676 |
| 2014-06-26 | 681 | 681 | 673 | 680 | 9,000 | 680 |
| 2014-06-25 | 679 | 681 | 679 | 681 | 9,000 | 681 |
| 2014-06-24 | 680 | 680 | 678 | 679 | 6,000 | 679 |
| 2014-06-20 | 670 | 680 | 670 | 680 | 8,000 | 680 |
| 2014-06-19 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 2014-06-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-06-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2014-06-16 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 2014-06-13 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2014-06-12 | 638 | 640 | 638 | 640 | 3,000 | 640 |
| 2014-06-11 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2014-06-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-06-06 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2014-06-03 | 632 | 635 | 632 | 635 | 3,000 | 635 |
| 2014-05-30 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2014-05-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2014-05-26 | 631 | 631 | 631 | 631 | 4,000 | 631 |
| 2014-05-23 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2014-05-20 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2014-05-19 | 631 | 641 | 631 | 641 | 3,000 | 641 |
| 2014-05-16 | 628 | 645 | 628 | 645 | 7,000 | 645 |
| 2014-05-15 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2014-05-14 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 2014-05-13 | 675 | 675 | 641 | 645 | 14,000 | 645 |
| 2014-05-09 | 658 | 680 | 651 | 675 | 11,000 | 675 |
| 2014-05-08 | 658 | 668 | 647 | 665 | 22,000 | 665 |
| 2014-04-25 | 689 | 689 | 688 | 688 | 2,000 | 688 |
| 2014-04-18 | 670 | 700 | 670 | 700 | 17,000 | 700 |
| 2014-04-16 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2014-04-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2014-04-14 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2014-04-09 | 668 | 668 | 660 | 660 | 3,000 | 660 |
| 2014-04-07 | 675 | 680 | 670 | 674 | 9,000 | 674 |
| 2014-04-03 | 662 | 672 | 660 | 672 | 4,000 | 672 |
| 2014-04-02 | 662 | 672 | 662 | 672 | 2,000 | 672 |
| 2014-04-01 | 662 | 662 | 652 | 660 | 3,000 | 660 |
| 2014-03-26 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2014-03-25 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2014-03-19 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2014-03-17 | 700 | 700 | 685 | 685 | 3,000 | 685 |
| 2014-03-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2014-03-12 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2014-03-11 | 676 | 695 | 676 | 695 | 6,000 | 695 |
| 2014-03-10 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2014-03-06 | 704 | 704 | 700 | 700 | 2,000 | 700 |
| 2014-03-05 | 688 | 698 | 688 | 698 | 2,000 | 698 |
| 2014-03-03 | 705 | 705 | 701 | 701 | 2,000 | 701 |
| 2014-02-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2014-02-25 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2014-02-21 | 710 | 710 | 703 | 703 | 3,000 | 703 |
| 2014-02-19 | 722 | 722 | 710 | 710 | 3,000 | 710 |
| 2014-02-18 | 710 | 710 | 707 | 707 | 2,000 | 707 |
| 2014-02-17 | 717 | 717 | 706 | 717 | 5,000 | 717 |
| 2014-02-14 | 717 | 717 | 717 | 717 | 3,000 | 717 |
| 2014-02-13 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2014-02-12 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 2014-02-10 | 693 | 730 | 685 | 730 | 25,000 | 730 |
| 2014-02-07 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 2014-02-06 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2014-02-05 | 666 | 730 | 666 | 730 | 32,000 | 730 |
| 2014-02-04 | 730 | 730 | 666 | 676 | 10,000 | 676 |
| 2014-02-03 | 717 | 730 | 715 | 730 | 20,000 | 730 |
| 2014-01-31 | 700 | 730 | 700 | 710 | 15,000 | 710 |
| 2014-01-29 | 700 | 705 | 700 | 702 | 16,000 | 702 |
| 2014-01-28 | 700 | 720 | 700 | 720 | 20,000 | 720 |
| 2014-01-24 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 2014-01-21 | 700 | 715 | 700 | 710 | 14,000 | 710 |
| 2014-01-16 | 745 | 745 | 730 | 730 | 2,000 | 730 |
| 2014-01-15 | 690 | 715 | 690 | 715 | 19,000 | 715 |
| 2014-01-14 | 730 | 750 | 730 | 750 | 7,000 | 750 |
| 2014-01-08 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2014-01-07 | 675 | 712 | 675 | 712 | 7,000 | 712 |
| 2014-01-06 | 655 | 655 | 655 | 655 | 2,000 | 655 |
分割・併合履歴 ： なし