5388 クニミネ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 649 | 665 | 646 | 660 | 12,100 | 660 |
| 2015-12-29 | 642 | 650 | 642 | 649 | 4,700 | 649 |
| 2015-12-28 | 640 | 647 | 636 | 642 | 13,800 | 642 |
| 2015-12-25 | 640 | 643 | 636 | 639 | 36,700 | 639 |
| 2015-12-24 | 646 | 646 | 637 | 640 | 22,000 | 640 |
| 2015-12-22 | 641 | 648 | 638 | 642 | 31,700 | 642 |
| 2015-12-21 | 661 | 663 | 630 | 640 | 52,600 | 640 |
| 2015-12-18 | 667 | 670 | 661 | 661 | 17,200 | 661 |
| 2015-12-17 | 681 | 681 | 665 | 667 | 20,500 | 667 |
| 2015-12-16 | 680 | 680 | 667 | 679 | 14,800 | 679 |
| 2015-12-15 | 685 | 694 | 670 | 673 | 13,400 | 673 |
| 2015-12-14 | 683 | 693 | 681 | 691 | 15,300 | 691 |
| 2015-12-11 | 702 | 705 | 694 | 694 | 13,100 | 694 |
| 2015-12-10 | 702 | 710 | 702 | 702 | 5,000 | 702 |
| 2015-12-09 | 704 | 704 | 701 | 702 | 2,000 | 702 |
| 2015-12-08 | 706 | 712 | 705 | 712 | 2,600 | 712 |
| 2015-12-07 | 700 | 715 | 700 | 713 | 15,000 | 713 |
| 2015-12-04 | 693 | 708 | 692 | 697 | 10,800 | 697 |
| 2015-12-03 | 709 | 710 | 691 | 708 | 20,000 | 708 |
| 2015-12-02 | 718 | 718 | 707 | 714 | 6,700 | 714 |
| 2015-12-01 | 720 | 722 | 707 | 720 | 6,900 | 720 |
| 2015-11-30 | 716 | 721 | 716 | 717 | 8,700 | 717 |
| 2015-11-27 | 715 | 716 | 707 | 716 | 6,200 | 716 |
| 2015-11-26 | 705 | 715 | 702 | 715 | 19,200 | 715 |
| 2015-11-25 | 705 | 705 | 700 | 705 | 8,300 | 705 |
| 2015-11-24 | 705 | 705 | 702 | 702 | 4,700 | 702 |
| 2015-11-20 | 703 | 708 | 702 | 708 | 4,700 | 708 |
| 2015-11-19 | 691 | 707 | 690 | 703 | 25,800 | 703 |
| 2015-11-18 | 681 | 685 | 681 | 681 | 3,000 | 681 |
| 2015-11-17 | 670 | 685 | 665 | 680 | 23,000 | 680 |
| 2015-11-16 | 671 | 673 | 656 | 662 | 19,500 | 662 |
| 2015-11-13 | 677 | 679 | 675 | 679 | 4,100 | 679 |
| 2015-11-12 | 681 | 686 | 680 | 681 | 4,000 | 681 |
| 2015-11-11 | 679 | 682 | 675 | 681 | 10,600 | 681 |
| 2015-11-10 | 693 | 693 | 680 | 680 | 5,500 | 680 |
| 2015-11-09 | 689 | 697 | 688 | 694 | 11,300 | 694 |
| 2015-11-06 | 691 | 692 | 674 | 690 | 12,100 | 690 |
| 2015-11-05 | 698 | 699 | 695 | 695 | 4,700 | 695 |
| 2015-11-04 | 700 | 706 | 697 | 706 | 5,100 | 706 |
| 2015-11-02 | 711 | 711 | 695 | 700 | 4,900 | 700 |
| 2015-10-30 | 689 | 710 | 689 | 705 | 13,000 | 705 |
| 2015-10-29 | 694 | 700 | 688 | 694 | 13,800 | 694 |
| 2015-10-28 | 692 | 695 | 690 | 695 | 1,300 | 695 |
| 2015-10-27 | 690 | 696 | 686 | 696 | 2,500 | 696 |
| 2015-10-26 | 700 | 700 | 682 | 694 | 10,900 | 694 |
| 2015-10-23 | 704 | 704 | 686 | 688 | 13,300 | 688 |
| 2015-10-22 | 696 | 698 | 691 | 695 | 4,100 | 695 |
| 2015-10-21 | 690 | 695 | 690 | 693 | 2,000 | 693 |
| 2015-10-20 | 699 | 699 | 690 | 690 | 1,800 | 690 |
| 2015-10-19 | 700 | 700 | 692 | 692 | 4,000 | 692 |
| 2015-10-16 | 700 | 702 | 696 | 700 | 2,200 | 700 |
| 2015-10-15 | 700 | 710 | 700 | 705 | 10,300 | 705 |
| 2015-10-14 | 697 | 705 | 694 | 700 | 5,600 | 700 |
| 2015-10-13 | 705 | 705 | 700 | 702 | 14,900 | 702 |
| 2015-10-09 | 705 | 706 | 703 | 704 | 9,400 | 704 |
| 2015-10-08 | 705 | 710 | 705 | 707 | 4,500 | 707 |
| 2015-10-07 | 710 | 710 | 703 | 708 | 3,500 | 708 |
| 2015-10-06 | 716 | 716 | 704 | 707 | 5,700 | 707 |
| 2015-10-05 | 718 | 718 | 703 | 715 | 13,000 | 715 |
| 2015-10-02 | 727 | 727 | 702 | 715 | 12,500 | 715 |
| 2015-10-01 | 720 | 727 | 700 | 727 | 11,000 | 727 |
| 2015-09-30 | 718 | 726 | 715 | 726 | 5,200 | 726 |
| 2015-09-29 | 715 | 725 | 713 | 720 | 9,900 | 720 |
| 2015-09-28 | 746 | 746 | 701 | 722 | 5,000 | 722 |
| 2015-09-25 | 759 | 759 | 729 | 746 | 3,200 | 746 |
| 2015-09-24 | 747 | 759 | 742 | 759 | 4,200 | 759 |
| 2015-09-18 | 749 | 750 | 733 | 750 | 7,900 | 750 |
| 2015-09-17 | 733 | 750 | 720 | 749 | 2,400 | 749 |
| 2015-09-16 | 733 | 750 | 733 | 743 | 1,500 | 743 |
| 2015-09-15 | 757 | 757 | 745 | 745 | 1,900 | 745 |
| 2015-09-14 | 761 | 761 | 735 | 735 | 2,400 | 735 |
| 2015-09-11 | 747 | 761 | 745 | 761 | 7,600 | 761 |
| 2015-09-10 | 749 | 760 | 713 | 752 | 18,900 | 752 |
| 2015-09-09 | 761 | 761 | 750 | 751 | 3,700 | 751 |
| 2015-09-08 | 757 | 760 | 720 | 755 | 7,100 | 755 |
| 2015-09-07 | 745 | 760 | 730 | 760 | 6,500 | 760 |
| 2015-09-04 | 763 | 779 | 763 | 772 | 27,200 | 772 |
| 2015-09-03 | 770 | 780 | 766 | 772 | 24,400 | 772 |
| 2015-09-02 | 755 | 774 | 751 | 770 | 17,900 | 770 |
| 2015-09-01 | 775 | 775 | 757 | 770 | 24,400 | 770 |
| 2015-08-31 | 758 | 775 | 746 | 775 | 12,800 | 775 |
| 2015-08-28 | 739 | 765 | 738 | 760 | 22,300 | 760 |
| 2015-08-27 | 715 | 726 | 712 | 724 | 4,600 | 724 |
| 2015-08-26 | 690 | 714 | 690 | 707 | 8,100 | 707 |
| 2015-08-25 | 655 | 729 | 655 | 698 | 26,000 | 698 |
| 2015-08-24 | 742 | 745 | 671 | 730 | 46,900 | 730 |
| 2015-08-21 | 765 | 777 | 762 | 765 | 11,200 | 765 |
| 2015-08-20 | 775 | 781 | 768 | 779 | 15,800 | 779 |
| 2015-08-19 | 762 | 777 | 761 | 777 | 16,700 | 777 |
| 2015-08-18 | 763 | 764 | 757 | 764 | 4,200 | 764 |
| 2015-08-17 | 763 | 764 | 759 | 761 | 2,800 | 761 |
| 2015-08-14 | 759 | 759 | 755 | 759 | 2,400 | 759 |
| 2015-08-13 | 751 | 760 | 748 | 760 | 4,000 | 760 |
| 2015-08-12 | 751 | 757 | 750 | 755 | 3,500 | 755 |
| 2015-08-11 | 754 | 756 | 751 | 753 | 6,300 | 753 |
| 2015-08-10 | 756 | 763 | 753 | 754 | 12,600 | 754 |
| 2015-08-07 | 760 | 765 | 758 | 758 | 3,200 | 758 |
| 2015-08-06 | 766 | 766 | 756 | 760 | 3,200 | 760 |
| 2015-08-05 | 765 | 766 | 755 | 766 | 4,200 | 766 |
| 2015-08-04 | 765 | 766 | 756 | 757 | 15,800 | 757 |
| 2015-08-03 | 777 | 777 | 765 | 767 | 18,200 | 767 |
| 2015-07-31 | 765 | 795 | 760 | 769 | 19,400 | 769 |
| 2015-07-30 | 776 | 776 | 760 | 767 | 11,200 | 767 |
| 2015-07-29 | 770 | 777 | 770 | 777 | 3,400 | 777 |
| 2015-07-28 | 761 | 767 | 761 | 766 | 1,200 | 766 |
| 2015-07-27 | 777 | 779 | 760 | 761 | 23,200 | 761 |
| 2015-07-24 | 771 | 780 | 771 | 775 | 8,800 | 775 |
| 2015-07-23 | 779 | 779 | 765 | 771 | 21,200 | 771 |
| 2015-07-22 | 784 | 787 | 777 | 780 | 12,100 | 780 |
| 2015-07-21 | 799 | 800 | 778 | 783 | 19,600 | 783 |
| 2015-07-17 | 791 | 798 | 791 | 793 | 5,500 | 793 |
| 2015-07-16 | 803 | 803 | 787 | 798 | 14,100 | 798 |
| 2015-07-15 | 807 | 815 | 792 | 812 | 62,000 | 812 |
| 2015-07-14 | 779 | 793 | 779 | 793 | 25,900 | 793 |
| 2015-07-13 | 768 | 779 | 766 | 775 | 5,600 | 775 |
| 2015-07-10 | 765 | 768 | 760 | 768 | 4,600 | 768 |
| 2015-07-09 | 764 | 770 | 760 | 763 | 18,100 | 763 |
| 2015-07-08 | 777 | 777 | 770 | 770 | 22,600 | 770 |
| 2015-07-07 | 780 | 789 | 773 | 774 | 5,700 | 774 |
| 2015-07-06 | 788 | 788 | 777 | 777 | 18,000 | 777 |
| 2015-07-03 | 786 | 788 | 785 | 788 | 3,900 | 788 |
| 2015-07-02 | 797 | 798 | 785 | 786 | 24,200 | 786 |
| 2015-07-01 | 772 | 795 | 772 | 790 | 31,100 | 790 |
| 2015-06-30 | 778 | 781 | 775 | 775 | 14,700 | 775 |
| 2015-06-29 | 776 | 779 | 766 | 772 | 34,900 | 772 |
| 2015-06-26 | 768 | 771 | 765 | 768 | 4,900 | 768 |
| 2015-06-25 | 771 | 771 | 765 | 768 | 4,100 | 768 |
| 2015-06-24 | 768 | 777 | 765 | 771 | 20,400 | 771 |
| 2015-06-23 | 760 | 765 | 758 | 762 | 7,400 | 762 |
| 2015-06-22 | 760 | 760 | 754 | 759 | 4,500 | 759 |
| 2015-06-19 | 755 | 759 | 755 | 759 | 5,300 | 759 |
| 2015-06-18 | 765 | 765 | 755 | 755 | 6,200 | 755 |
| 2015-06-17 | 765 | 765 | 760 | 765 | 1,300 | 765 |
| 2015-06-16 | 761 | 770 | 761 | 765 | 7,700 | 765 |
| 2015-06-15 | 756 | 763 | 751 | 762 | 8,100 | 762 |
| 2015-06-12 | 764 | 764 | 752 | 757 | 4,500 | 757 |
| 2015-06-11 | 759 | 759 | 750 | 757 | 4,900 | 757 |
| 2015-06-10 | 750 | 756 | 750 | 750 | 10,300 | 750 |
| 2015-06-09 | 756 | 759 | 751 | 751 | 6,100 | 751 |
| 2015-06-08 | 756 | 759 | 755 | 755 | 8,400 | 755 |
| 2015-06-05 | 750 | 756 | 747 | 756 | 3,400 | 756 |
| 2015-06-04 | 754 | 758 | 748 | 748 | 7,400 | 748 |
| 2015-06-03 | 760 | 760 | 747 | 750 | 29,900 | 750 |
| 2015-06-02 | 768 | 769 | 750 | 757 | 17,900 | 757 |
| 2015-06-01 | 777 | 777 | 765 | 765 | 18,600 | 765 |
| 2015-05-29 | 780 | 781 | 771 | 777 | 12,400 | 777 |
| 2015-05-28 | 782 | 785 | 775 | 781 | 6,200 | 781 |
| 2015-05-27 | 786 | 786 | 781 | 782 | 5,400 | 782 |
| 2015-05-26 | 789 | 789 | 778 | 786 | 17,200 | 786 |
| 2015-05-25 | 785 | 788 | 783 | 788 | 5,400 | 788 |
| 2015-05-22 | 784 | 788 | 780 | 781 | 9,400 | 781 |
| 2015-05-21 | 778 | 786 | 775 | 784 | 11,100 | 784 |
| 2015-05-20 | 785 | 786 | 777 | 783 | 11,400 | 783 |
| 2015-05-19 | 789 | 790 | 780 | 782 | 12,600 | 782 |
| 2015-05-18 | 780 | 787 | 780 | 787 | 35,100 | 787 |
| 2015-05-15 | 777 | 777 | 771 | 777 | 6,400 | 777 |
| 2015-05-14 | 774 | 779 | 769 | 775 | 10,000 | 775 |
| 2015-05-13 | 768 | 773 | 766 | 773 | 9,200 | 773 |
| 2015-05-12 | 770 | 771 | 763 | 767 | 17,600 | 767 |
| 2015-05-11 | 767 | 770 | 765 | 770 | 15,100 | 770 |
| 2015-05-08 | 773 | 776 | 766 | 767 | 7,300 | 767 |
| 2015-05-07 | 770 | 770 | 764 | 769 | 11,200 | 769 |
| 2015-05-01 | 771 | 772 | 766 | 769 | 3,600 | 769 |
| 2015-04-30 | 772 | 773 | 763 | 772 | 9,500 | 772 |
| 2015-04-28 | 775 | 775 | 768 | 772 | 14,000 | 772 |
| 2015-04-27 | 774 | 776 | 767 | 775 | 10,400 | 775 |
| 2015-04-24 | 777 | 777 | 767 | 774 | 10,200 | 774 |
| 2015-04-23 | 765 | 777 | 764 | 777 | 17,100 | 777 |
| 2015-04-22 | 766 | 772 | 765 | 768 | 14,300 | 768 |
| 2015-04-21 | 772 | 775 | 764 | 769 | 14,100 | 769 |
| 2015-04-20 | 765 | 774 | 765 | 768 | 13,100 | 768 |
| 2015-04-17 | 774 | 778 | 770 | 770 | 17,600 | 770 |
| 2015-04-16 | 783 | 783 | 774 | 775 | 21,100 | 775 |
| 2015-04-15 | 780 | 781 | 775 | 778 | 20,200 | 778 |
| 2015-04-14 | 782 | 790 | 778 | 780 | 17,900 | 780 |
| 2015-04-13 | 789 | 790 | 779 | 780 | 35,000 | 780 |
| 2015-04-10 | 781 | 788 | 775 | 778 | 32,300 | 778 |
| 2015-04-09 | 790 | 790 | 780 | 781 | 7,300 | 781 |
| 2015-04-08 | 791 | 791 | 777 | 785 | 12,100 | 785 |
| 2015-04-07 | 792 | 797 | 785 | 788 | 19,800 | 788 |
| 2015-04-06 | 792 | 792 | 787 | 790 | 9,300 | 790 |
| 2015-04-03 | 780 | 792 | 777 | 792 | 16,500 | 792 |
| 2015-04-02 | 780 | 780 | 774 | 780 | 9,400 | 780 |
| 2015-04-01 | 781 | 793 | 773 | 780 | 14,000 | 780 |
| 2015-03-31 | 780 | 787 | 777 | 782 | 20,000 | 782 |
| 2015-03-30 | 794 | 794 | 777 | 777 | 17,600 | 777 |
| 2015-03-27 | 786 | 810 | 784 | 786 | 36,600 | 786 |
| 2015-03-26 | 813 | 815 | 811 | 812 | 27,600 | 812 |
| 2015-03-25 | 815 | 815 | 809 | 811 | 24,800 | 811 |
| 2015-03-24 | 810 | 815 | 803 | 815 | 61,400 | 815 |
| 2015-03-23 | 810 | 817 | 803 | 809 | 195,900 | 809 |
| 2015-03-20 | 851 | 851 | 834 | 836 | 10,500 | 836 |
| 2015-03-19 | 854 | 857 | 845 | 857 | 5,200 | 857 |
| 2015-03-18 | 836 | 854 | 836 | 849 | 6,900 | 849 |
| 2015-03-17 | 826 | 834 | 826 | 831 | 5,300 | 831 |
| 2015-03-16 | 819 | 827 | 815 | 816 | 8,900 | 816 |
| 2015-03-13 | 810 | 819 | 809 | 818 | 6,000 | 818 |
| 2015-03-12 | 810 | 818 | 808 | 808 | 7,500 | 808 |
| 2015-03-11 | 810 | 810 | 800 | 808 | 6,700 | 808 |
| 2015-03-10 | 818 | 818 | 809 | 817 | 5,900 | 817 |
| 2015-03-09 | 819 | 819 | 815 | 818 | 6,000 | 818 |
| 2015-03-06 | 820 | 821 | 817 | 818 | 8,800 | 818 |
| 2015-03-05 | 820 | 823 | 807 | 820 | 9,400 | 820 |
| 2015-03-04 | 829 | 830 | 820 | 820 | 7,800 | 820 |
| 2015-03-03 | 840 | 860 | 810 | 824 | 25,900 | 824 |
| 2015-03-02 | 815 | 815 | 801 | 810 | 2,200 | 810 |
| 2015-02-27 | 805 | 825 | 800 | 825 | 2,400 | 825 |
| 2015-02-26 | 804 | 840 | 790 | 840 | 16,600 | 840 |
| 2015-02-25 | 819 | 819 | 791 | 801 | 4,000 | 801 |
| 2015-02-24 | 811 | 819 | 797 | 819 | 1,100 | 819 |
| 2015-02-23 | 815 | 816 | 811 | 811 | 1,100 | 811 |
| 2015-02-20 | 831 | 835 | 810 | 815 | 1,700 | 815 |
| 2015-02-19 | 835 | 836 | 828 | 828 | 500 | 828 |
| 2015-02-17 | 830 | 840 | 825 | 840 | 1,300 | 840 |
| 2015-02-16 | 830 | 847 | 829 | 830 | 3,500 | 830 |
| 2015-02-13 | 829 | 829 | 818 | 828 | 900 | 828 |
| 2015-02-12 | 825 | 828 | 824 | 825 | 2,800 | 825 |
| 2015-02-10 | 821 | 825 | 819 | 825 | 1,800 | 825 |
| 2015-02-09 | 818 | 826 | 818 | 826 | 2,200 | 826 |
| 2015-02-06 | 812 | 823 | 812 | 823 | 800 | 823 |
| 2015-02-05 | 810 | 820 | 789 | 812 | 12,000 | 812 |
| 2015-02-04 | 827 | 836 | 823 | 833 | 600 | 833 |
| 2015-02-03 | 822 | 830 | 822 | 830 | 1,100 | 830 |
| 2015-02-02 | 822 | 837 | 822 | 830 | 900 | 830 |
| 2015-01-30 | 840 | 847 | 832 | 833 | 900 | 833 |
| 2015-01-29 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2015-01-28 | 848 | 853 | 846 | 850 | 1,000 | 850 |
| 2015-01-27 | 850 | 850 | 845 | 850 | 2,100 | 850 |
| 2015-01-26 | 847 | 850 | 847 | 850 | 700 | 850 |
| 2015-01-23 | 838 | 853 | 838 | 839 | 700 | 839 |
| 2015-01-22 | 838 | 838 | 820 | 838 | 600 | 838 |
| 2015-01-21 | 850 | 850 | 838 | 838 | 1,300 | 838 |
| 2015-01-20 | 859 | 859 | 856 | 856 | 600 | 856 |
| 2015-01-19 | 855 | 855 | 845 | 855 | 600 | 855 |
| 2015-01-16 | 858 | 858 | 847 | 855 | 1,200 | 855 |
| 2015-01-15 | 859 | 859 | 829 | 855 | 1,400 | 855 |
| 2015-01-14 | 833 | 860 | 833 | 859 | 1,600 | 859 |
| 2015-01-13 | 830 | 840 | 815 | 833 | 900 | 833 |
| 2015-01-09 | 840 | 840 | 830 | 830 | 10,500 | 830 |
| 2015-01-08 | 849 | 849 | 835 | 840 | 4,100 | 840 |
| 2015-01-07 | 835 | 850 | 830 | 849 | 2,600 | 849 |
| 2015-01-06 | 860 | 860 | 831 | 835 | 5,800 | 835 |
| 2015-01-05 | 870 | 870 | 860 | 870 | 3,000 | 870 |
分割・併合履歴 ： なし