5388 クニミネ工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	988	1,014	988	1,000	39,700	1,000
2017-12-28	988	990	982	987	11,200	987
2017-12-27	984	991	983	986	16,200	986
2017-12-26	986	992	985	986	10,000	986
2017-12-25	978	985	977	985	11,000	985
2017-12-22	978	981	978	978	13,500	978
2017-12-21	981	986	978	978	17,900	978
2017-12-20	974	986	974	981	11,900	981
2017-12-19	998	1,000	978	982	44,100	982
2017-12-18	1,001	1,019	997	998	64,100	998
2017-12-15	973	1,010	972	991	77,300	991
2017-12-14	952	965	950	960	25,700	960
2017-12-13	954	957	945	950	31,900	950
2017-12-12	959	970	954	956	27,700	956
2017-12-11	937	959	936	959	21,800	959
2017-12-08	934	940	929	935	10,900	935
2017-12-07	931	938	921	931	18,000	931
2017-12-06	946	946	925	930	18,400	930
2017-12-05	960	966	940	945	13,800	945
2017-12-04	960	968	954	963	21,300	963
2017-12-01	960	969	951	954	22,500	954
2017-11-30	962	964	949	960	22,300	960
2017-11-29	968	975	957	962	28,000	962
2017-11-28	983	983	960	970	38,400	970
2017-11-27	950	986	950	977	106,100	977
2017-11-24	936	948	933	948	22,300	948
2017-11-22	945	949	935	941	22,900	941
2017-11-21	938	943	933	942	24,500	942
2017-11-20	920	930	918	928	31,500	928
2017-11-17	914	922	906	918	23,600	918
2017-11-16	891	918	890	918	45,100	918
2017-11-15	900	900	880	891	57,800	891
2017-11-13	896	901	890	895	18,300	895
2017-11-10	899	900	894	900	12,000	900
2017-11-09	906	911	898	907	29,600	907
2017-11-08	891	910	890	906	25,200	906
2017-11-07	898	898	885	888	26,700	888
2017-11-06	920	920	896	898	40,600	898
2017-11-02	910	916	905	911	26,900	911
2017-11-01	941	945	903	908	71,200	908
2017-10-31	909	957	908	937	111,200	937
2017-10-30	901	912	896	912	37,900	912
2017-10-27	903	904	900	903	9,700	903
2017-10-26	900	904	898	902	11,500	902
2017-10-25	900	902	890	901	31,700	901
2017-10-24	901	901	891	897	20,700	897
2017-10-23	893	905	892	903	18,300	903
2017-10-20	871	888	870	885	18,800	885
2017-10-19	895	898	874	881	28,000	881
2017-10-18	906	906	893	896	14,200	896
2017-10-17	892	905	892	905	29,800	905
2017-10-16	904	904	885	891	32,000	891
2017-10-13	914	916	897	907	38,300	907
2017-10-12	928	928	911	922	24,800	922
2017-10-11	903	938	900	928	60,000	928
2017-10-10	895	908	894	903	19,500	903
2017-10-06	885	893	885	893	13,300	893
2017-10-05	894	900	880	884	23,900	884
2017-10-04	899	900	895	899	26,800	899
2017-10-03	887	903	887	892	35,000	892
2017-10-02	866	887	866	885	33,300	885
2017-09-29	868	875	866	866	17,200	866
2017-09-28	862	870	857	868	19,700	868
2017-09-27	850	864	850	864	24,400	864
2017-09-26	840	859	840	848	18,500	848
2017-09-25	834	840	828	838	14,900	838
2017-09-22	837	837	820	826	23,200	826
2017-09-21	841	845	832	837	18,700	837
2017-09-20	830	846	827	844	31,500	844
2017-09-19	836	839	828	831	26,300	831
2017-09-15	822	832	822	826	16,900	826
2017-09-14	825	833	818	822	13,000	822
2017-09-13	835	835	813	831	15,400	831
2017-09-12	821	830	816	829	16,900	829
2017-09-11	810	824	810	818	12,400	818
2017-09-08	802	808	799	805	14,900	805
2017-09-07	813	818	805	805	12,800	805
2017-09-06	785	818	780	806	19,600	806
2017-09-05	829	831	785	800	51,500	800
2017-09-04	844	844	829	835	87,900	835
2017-09-01	840	855	838	847	48,500	847
2017-08-31	851	853	840	845	36,700	845
2017-08-30	848	868	848	856	96,300	856
2017-08-29	833	843	826	834	28,500	834
2017-08-28	825	844	824	843	51,100	843
2017-08-25	808	824	807	820	30,900	820
2017-08-24	796	805	793	802	19,800	802
2017-08-23	789	818	784	790	45,700	790
2017-08-22	779	789	776	789	10,200	789
2017-08-21	781	788	772	779	13,300	779
2017-08-18	784	789	781	783	3,400	783
2017-08-17	780	793	778	788	20,800	788
2017-08-16	763	782	763	778	17,100	778
2017-08-15	769	770	762	767	9,000	767
2017-08-14	772	772	759	764	20,300	764
2017-08-10	780	789	779	779	12,200	779
2017-08-09	790	790	772	780	12,000	780
2017-08-08	788	794	788	790	8,200	790
2017-08-07	783	796	783	792	21,400	792
2017-08-04	782	789	782	788	11,300	788
2017-08-03	782	784	777	781	15,900	781
2017-08-02	778	787	776	785	24,700	785
2017-08-01	797	800	771	782	53,200	782
2017-07-31	784	820	780	804	58,500	804
2017-07-28	787	791	780	780	9,300	780
2017-07-27	794	794	786	786	5,800	786
2017-07-26	793	795	785	790	19,300	790
2017-07-25	783	792	783	790	12,200	790
2017-07-24	782	786	781	783	5,800	783
2017-07-21	785	789	781	789	9,300	789
2017-07-20	796	796	762	783	41,500	783
2017-07-19	802	803	785	802	29,000	802
2017-07-18	820	824	803	805	38,500	805
2017-07-14	804	817	802	817	19,500	817
2017-07-13	819	820	803	810	17,800	810
2017-07-12	820	822	801	814	45,400	814
2017-07-11	792	812	792	811	57,000	811
2017-07-10	797	798	787	793	20,300	793
2017-07-07	785	795	780	795	15,500	795
2017-07-06	777	789	777	787	13,400	787
2017-07-05	780	788	777	778	12,300	778
2017-07-04	778	790	776	783	33,200	783
2017-07-03	753	785	753	782	49,200	782
2017-06-30	747	752	745	750	7,500	750
2017-06-29	752	753	749	753	5,100	753
2017-06-28	749	753	744	745	11,300	745
2017-06-27	754	754	749	749	6,000	749
2017-06-26	749	757	744	752	6,300	752
2017-06-23	751	760	747	749	15,500	749
2017-06-22	748	752	747	751	8,800	751
2017-06-21	746	750	746	750	6,100	750
2017-06-20	752	754	749	750	9,900	750
2017-06-19	751	759	748	750	42,100	750
2017-06-16	736	750	736	746	23,500	746
2017-06-15	732	735	729	735	10,400	735
2017-06-14	719	733	716	732	14,200	732
2017-06-13	722	722	716	716	10,700	716
2017-06-12	721	721	713	718	6,300	718
2017-06-09	720	725	708	723	9,200	723
2017-06-08	726	728	716	718	8,800	718
2017-06-07	718	724	717	718	13,100	718
2017-06-06	733	740	716	720	36,100	720
2017-06-05	731	733	722	732	51,500	732
2017-06-02	701	705	701	701	5,300	701
2017-06-01	706	710	701	701	7,400	701
2017-05-31	704	710	703	703	4,800	703
2017-05-30	701	709	699	709	4,100	709
2017-05-29	712	712	700	700	6,700	700
2017-05-26	716	716	708	712	5,300	712
2017-05-25	714	717	708	708	6,200	708
2017-05-24	710	714	708	714	5,700	714
2017-05-23	710	710	704	710	4,200	710
2017-05-22	708	708	698	707	8,000	707
2017-05-19	703	703	691	703	2,800	703
2017-05-18	692	696	691	693	2,700	693
2017-05-17	701	703	695	703	6,300	703
2017-05-16	705	706	698	704	9,700	704
2017-05-15	717	717	695	703	8,000	703
2017-05-12	721	723	687	695	26,100	695
2017-05-11	733	733	684	721	15,200	721
2017-05-10	735	736	729	730	11,000	730
2017-05-09	735	735	723	734	8,600	734
2017-05-08	728	737	722	735	9,100	735
2017-05-02	712	723	709	717	10,000	717
2017-05-01	711	718	706	706	1,200	706
2017-04-28	710	718	704	711	10,300	711
2017-04-27	699	709	699	706	7,900	706
2017-04-26	698	700	693	700	4,300	700
2017-04-25	697	698	688	692	10,300	692
2017-04-24	696	696	692	692	9,400	692
2017-04-21	697	697	689	689	4,100	689
2017-04-20	687	697	687	688	12,800	688
2017-04-19	682	694	682	694	3,900	694
2017-04-18	670	687	670	682	15,500	682
2017-04-17	669	672	667	670	4,500	670
2017-04-14	664	674	658	669	5,600	669
2017-04-13	665	665	658	664	8,000	664
2017-04-12	667	671	657	664	10,700	664
2017-04-11	673	675	666	674	6,300	674
2017-04-10	676	677	674	674	7,700	674
2017-04-07	676	676	664	674	7,300	674
2017-04-06	678	680	650	669	19,400	669
2017-04-05	674	684	673	680	13,600	680
2017-04-04	691	691	656	674	32,300	674
2017-04-03	702	702	685	695	22,300	695
2017-03-31	713	718	702	708	13,600	708
2017-03-30	738	738	711	715	16,100	715
2017-03-29	729	743	729	738	8,900	738
2017-03-28	752	759	746	749	16,400	749
2017-03-27	764	764	750	760	16,800	760
2017-03-24	760	761	756	760	14,500	760
2017-03-23	756	764	754	760	12,100	760
2017-03-22	768	770	755	762	17,800	762
2017-03-21	751	767	751	764	19,900	764
2017-03-17	748	750	742	750	11,700	750
2017-03-16	730	750	730	744	10,100	744
2017-03-15	737	750	720	736	34,500	736
2017-03-14	745	745	710	738	21,200	738
2017-03-13	746	748	745	747	6,700	747
2017-03-10	749	753	746	748	11,100	748
2017-03-09	744	755	744	747	21,200	747
2017-03-08	744	750	743	746	16,100	746
2017-03-07	750	753	745	747	19,500	747
2017-03-06	740	747	738	745	17,600	745
2017-03-03	736	736	720	735	30,000	735
2017-03-02	746	746	734	736	28,900	736
2017-03-01	722	740	721	736	45,900	736
2017-02-28	712	726	712	722	23,800	722
2017-02-27	714	719	710	711	15,900	711
2017-02-24	708	709	699	706	15,100	706
2017-02-23	713	715	707	710	28,100	710
2017-02-22	717	720	712	717	17,900	717
2017-02-21	722	725	716	722	30,000	722
2017-02-20	691	714	691	713	41,400	713
2017-02-17	693	693	685	687	5,800	687
2017-02-16	692	692	689	691	7,200	691
2017-02-15	695	695	688	689	11,900	689
2017-02-14	695	697	680	686	35,500	686
2017-02-13	700	701	692	697	15,600	697
2017-02-10	705	711	702	703	16,100	703
2017-02-09	697	709	694	704	25,800	704
2017-02-08	686	696	686	694	18,800	694
2017-02-07	678	691	673	686	36,400	686
2017-02-06	667	680	667	674	21,300	674
2017-02-03	670	677	667	668	14,200	668
2017-02-02	672	677	656	660	22,000	660
2017-02-01	644	678	644	666	52,600	666
2017-01-31	628	661	628	648	42,900	648
2017-01-30	635	643	634	634	8,600	634
2017-01-27	634	639	634	634	5,900	634
2017-01-26	640	640	633	634	15,300	634
2017-01-25	635	640	632	635	18,900	635
2017-01-24	637	637	629	635	9,600	635
2017-01-23	628	636	626	631	11,200	631
2017-01-20	625	629	621	623	7,100	623
2017-01-19	623	628	622	625	3,800	625
2017-01-18	621	623	620	623	13,100	623
2017-01-17	629	630	622	622	12,300	622
2017-01-16	629	630	620	629	14,100	629
2017-01-13	620	627	620	627	9,300	627
2017-01-12	627	627	622	626	13,200	626
2017-01-11	620	626	619	626	9,700	626
2017-01-10	615	619	613	618	16,500	618
2017-01-06	614	614	611	613	9,200	613
2017-01-05	609	615	607	613	10,400	613
2017-01-04	609	611	608	610	12,700	610

分割・併合履歴：なし